7322東証P貸借
業種 銀行業
三十三フィナンシャルグループ 株価時系列データ
PTS
2,000
円
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,222 (24/06/03) | 1,575 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,222 (24/06/03) | 1,575 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,025 | 2,031 | 1,959 | 2,000 | -15 | -0.7 | 276,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,416 | 1,420 | 1,387 | 1,392 | -18 | -1.3 | 233,800 |
| 7/29 | 1,410 | 1,425 | 1,405 | 1,410 | -2 | -0.1 | 187,700 |
| 7/22 | 1,418 | 1,427 | 1,411 | 1,412 | +3 | +0.2 | 166,500 |
| 7/15 | 1,414 | 1,427 | 1,403 | 1,409 | +8 | +0.6 | 158,700 |
| 7/8 | 1,397 | 1,414 | 1,378 | 1,401 | +21 | +1.5 | 238,100 |
| 7/1 | 1,385 | 1,399 | 1,375 | 1,380 | 0 | 0.0 | 270,900 |
| 6/24 | 1,362 | 1,383 | 1,355 | 1,380 | +19 | +1.4 | 176,100 |
| 6/17 | 1,369 | 1,378 | 1,356 | 1,361 | -8 | -0.6 | 299,800 |
| 6/10 | 1,376 | 1,397 | 1,369 | 1,369 | -7 | -0.5 | 289,500 |
| 6/3 | 1,385 | 1,398 | 1,362 | 1,376 | -14 | -1.0 | 409,600 |
| 5/27 | 1,370 | 1,393 | 1,362 | 1,390 | +22 | +1.6 | 193,300 |
| 5/20 | 1,392 | 1,405 | 1,355 | 1,368 | -49 | -3.5 | 269,400 |
| 5/13 | 1,451 | 1,455 | 1,379 | 1,417 | -24 | -1.7 | 255,800 |
| 5/6 | 1,418 | 1,455 | 1,417 | 1,441 | +33 | +2.3 | 85,000 |
| 4/28 | 1,429 | 1,433 | 1,356 | 1,408 | -29 | -2.0 | 285,000 |
| 4/22 | 1,413 | 1,456 | 1,403 | 1,437 | +16 | +1.1 | 180,000 |
| 4/15 | 1,420 | 1,440 | 1,410 | 1,421 | +1 | +0.1 | 165,100 |
| 4/8 | 1,476 | 1,480 | 1,410 | 1,420 | -56 | -3.8 | 222,100 |
| 4/1 | 1,586 | 1,592 | 1,456 | 1,476 | -106 | -6.7 | 362,200 |
| 3/25 | 1,587 | 1,598 | 1,558 | 1,582 | -5 | -0.3 | 280,300 |
| 3/18 | 1,526 | 1,587 | 1,515 | 1,587 | +74 | +4.9 | 313,500 |
| 3/11 | 1,478 | 1,518 | 1,435 | 1,513 | +11 | +0.7 | 283,200 |
| 3/4 | 1,479 | 1,523 | 1,470 | 1,502 | +33 | +2.3 | 221,400 |
| 2/25 | 1,523 | 1,529 | 1,458 | 1,469 | -64 | -4.2 | 164,100 |
| 2/18 | 1,543 | 1,578 | 1,528 | 1,533 | -30 | -1.9 | 195,200 |
| 2/10 | 1,534 | 1,585 | 1,529 | 1,563 | +29 | +1.9 | 233,000 |
| 2/4 | 1,519 | 1,539 | 1,493 | 1,534 | +17 | +1.1 | 162,900 |
| 1/28 | 1,488 | 1,531 | 1,481 | 1,517 | +29 | +2.0 | 159,500 |
| 1/21 | 1,515 | 1,526 | 1,450 | 1,488 | -27 | -1.8 | 191,500 |
| 1/14 | 1,505 | 1,546 | 1,496 | 1,515 | +16 | +1.1 | 167,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
