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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,488 | 1,506 | 1,480 | 1,499 | +27 | +1.8 | 128,500 |
| 12/30 | 1,454 | 1,490 | 1,453 | 1,472 | +15 | +1.0 | 84,400 |
| 12/24 | 1,487 | 1,487 | 1,447 | 1,457 | -30 | -2.0 | 175,600 |
| 12/17 | 1,459 | 1,487 | 1,441 | 1,487 | +31 | +2.1 | 179,700 |
| 12/10 | 1,415 | 1,456 | 1,406 | 1,456 | +41 | +2.9 | 278,300 |
| 12/3 | 1,379 | 1,415 | 1,350 | 1,415 | +18 | +1.3 | 269,900 |
| 11/26 | 1,387 | 1,416 | 1,379 | 1,397 | +10 | +0.7 | 89,600 |
| 11/19 | 1,414 | 1,422 | 1,375 | 1,387 | -13 | -0.9 | 131,500 |
| 11/12 | 1,395 | 1,405 | 1,381 | 1,400 | +3 | +0.2 | 115,200 |
| 11/5 | 1,409 | 1,422 | 1,383 | 1,397 | +3 | +0.2 | 202,000 |
| 10/29 | 1,399 | 1,413 | 1,360 | 1,394 | -10 | -0.7 | 427,400 |
| 10/22 | 1,416 | 1,427 | 1,398 | 1,404 | +2 | +0.1 | 169,500 |
| 10/15 | 1,424 | 1,445 | 1,384 | 1,402 | -20 | -1.4 | 215,300 |
| 10/8 | 1,426 | 1,443 | 1,403 | 1,422 | +8 | +0.6 | 241,500 |
| 10/1 | 1,502 | 1,507 | 1,407 | 1,414 | -78 | -5.2 | 389,300 |
| 9/24 | 1,500 | 1,512 | 1,473 | 1,492 | -25 | -1.7 | 267,500 |
| 9/17 | 1,495 | 1,517 | 1,488 | 1,517 | +22 | +1.5 | 311,000 |
| 9/10 | 1,489 | 1,495 | 1,467 | 1,495 | +6 | +0.4 | 203,100 |
| 9/3 | 1,475 | 1,492 | 1,455 | 1,489 | +20 | +1.4 | 202,700 |
| 8/27 | 1,439 | 1,471 | 1,439 | 1,469 | +32 | +2.2 | 135,900 |
| 8/20 | 1,484 | 1,484 | 1,435 | 1,437 | -47 | -3.2 | 137,900 |
| 8/13 | 1,431 | 1,484 | 1,425 | 1,484 | +63 | +4.4 | 182,000 |
| 8/6 | 1,429 | 1,452 | 1,419 | 1,421 | -4 | -0.3 | 192,700 |
| 7/30 | 1,429 | 1,443 | 1,417 | 1,425 | +9 | +0.6 | 182,500 |
| 7/21 | 1,412 | 1,425 | 1,392 | 1,416 | +2 | +0.1 | 130,100 |
| 7/16 | 1,391 | 1,421 | 1,376 | 1,414 | +46 | +3.4 | 234,500 |
| 7/9 | 1,383 | 1,397 | 1,357 | 1,368 | -8 | -0.6 | 250,100 |
| 7/2 | 1,368 | 1,377 | 1,350 | 1,376 | +15 | +1.1 | 185,700 |
| 6/25 | 1,325 | 1,363 | 1,310 | 1,361 | +30 | +2.3 | 230,500 |
| 6/18 | 1,352 | 1,366 | 1,331 | 1,331 | -16 | -1.2 | 187,400 |
▶︎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
