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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,371 | 1,377 | 1,332 | 1,347 | -17 | -1.3 | 255,300 |
| 6/4 | 1,305 | 1,364 | 1,298 | 1,364 | +61 | +4.7 | 467,700 |
| 5/28 | 1,323 | 1,324 | 1,269 | 1,303 | -11 | -0.8 | 1,157,200 |
| 5/21 | 1,313 | 1,326 | 1,294 | 1,314 | -1 | -0.1 | 410,500 |
| 5/14 | 1,348 | 1,363 | 1,296 | 1,315 | -17 | -1.3 | 476,100 |
| 5/7 | 1,300 | 1,340 | 1,298 | 1,332 | +37 | +2.9 | 161,200 |
| 4/30 | 1,315 | 1,333 | 1,295 | 1,295 | -15 | -1.2 | 318,400 |
| 4/23 | 1,340 | 1,351 | 1,307 | 1,310 | -30 | -2.2 | 375,400 |
| 4/16 | 1,336 | 1,360 | 1,323 | 1,340 | +9 | +0.7 | 185,900 |
| 4/9 | 1,378 | 1,400 | 1,322 | 1,331 | -41 | -3.0 | 366,000 |
| 4/2 | 1,555 | 1,571 | 1,361 | 1,372 | -172 | -11.1 | 684,400 |
| 3/26 | 1,570 | 1,595 | 1,478 | 1,544 | -23 | -1.5 | 627,700 |
| 3/19 | 1,451 | 1,590 | 1,449 | 1,567 | +128 | +8.9 | 467,600 |
| 3/12 | 1,397 | 1,445 | 1,387 | 1,439 | +53 | +3.8 | 394,800 |
| 3/5 | 1,351 | 1,387 | 1,342 | 1,386 | +36 | +2.7 | 481,400 |
| 2/26 | 1,360 | 1,399 | 1,350 | 1,350 | -8 | -0.6 | 305,800 |
| 2/19 | 1,349 | 1,388 | 1,338 | 1,358 | +25 | +1.9 | 302,700 |
| 2/12 | 1,321 | 1,356 | 1,321 | 1,333 | +26 | +2.0 | 213,300 |
| 2/5 | 1,251 | 1,315 | 1,251 | 1,307 | +57 | +4.6 | 197,600 |
| 1/29 | 1,263 | 1,280 | 1,250 | 1,250 | -10 | -0.8 | 306,000 |
| 1/22 | 1,275 | 1,281 | 1,253 | 1,260 | -15 | -1.2 | 226,300 |
| 1/15 | 1,279 | 1,297 | 1,275 | 1,275 | -11 | -0.9 | 181,600 |
| 1/8 | 1,269 | 1,286 | 1,229 | 1,286 | +26 | +2.1 | 274,700 |
| 12/30 | 1,254 | 1,300 | 1,246 | 1,260 | +2 | +0.2 | 133,900 |
| 12/25 | 1,266 | 1,284 | 1,238 | 1,258 | -8 | -0.6 | 238,200 |
| 12/18 | 1,249 | 1,275 | 1,246 | 1,266 | +17 | +1.4 | 172,700 |
| 12/11 | 1,297 | 1,303 | 1,246 | 1,249 | -48 | -3.7 | 234,700 |
| 12/4 | 1,348 | 1,348 | 1,275 | 1,297 | -51 | -3.8 | 282,300 |
| 11/27 | 1,380 | 1,389 | 1,335 | 1,348 | -13 | -1.0 | 211,200 |
| 11/20 | 1,372 | 1,381 | 1,333 | 1,361 | -21 | -1.5 | 209,600 |
▶︎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
