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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,397 | 1,444 | 1,359 | 1,382 | -22 | -1.6 | 218,200 |
| 11/6 | 1,305 | 1,404 | 1,303 | 1,404 | +101 | +7.8 | 206,500 |
| 10/30 | 1,310 | 1,339 | 1,276 | 1,303 | -7 | -0.5 | 167,600 |
| 10/23 | 1,331 | 1,346 | 1,296 | 1,310 | -18 | -1.4 | 143,600 |
| 10/16 | 1,343 | 1,343 | 1,305 | 1,328 | -20 | -1.5 | 87,900 |
| 10/9 | 1,363 | 1,390 | 1,346 | 1,348 | -10 | -0.7 | 118,800 |
| 10/2 | 1,435 | 1,475 | 1,352 | 1,358 | -57 | -4.0 | 209,000 |
| 9/25 | 1,414 | 1,432 | 1,382 | 1,415 | +1 | +0.1 | 118,200 |
| 9/18 | 1,369 | 1,419 | 1,348 | 1,414 | +48 | +3.5 | 186,500 |
| 9/11 | 1,362 | 1,390 | 1,337 | 1,366 | +9 | +0.7 | 175,600 |
| 9/4 | 1,343 | 1,372 | 1,318 | 1,357 | +5 | +0.4 | 106,500 |
| 8/28 | 1,342 | 1,373 | 1,319 | 1,352 | +24 | +1.8 | 108,200 |
| 8/21 | 1,374 | 1,380 | 1,323 | 1,328 | -12 | -0.9 | 104,800 |
| 8/14 | 1,252 | 1,393 | 1,252 | 1,340 | +94 | +7.5 | 119,700 |
| 8/7 | 1,252 | 1,282 | 1,243 | 1,246 | -5 | -0.4 | 92,000 |
| 7/31 | 1,326 | 1,357 | 1,248 | 1,251 | -81 | -6.1 | 114,800 |
| 7/22 | 1,334 | 1,395 | 1,309 | 1,332 | -2 | -0.2 | 120,900 |
| 7/17 | 1,304 | 1,375 | 1,303 | 1,334 | +54 | +4.2 | 119,700 |
| 7/10 | 1,310 | 1,352 | 1,280 | 1,280 | -30 | -2.3 | 107,700 |
| 7/3 | 1,365 | 1,376 | 1,304 | 1,310 | -70 | -5.1 | 100,800 |
| 6/26 | 1,380 | 1,394 | 1,321 | 1,380 | +8 | +0.6 | 176,300 |
| 6/19 | 1,457 | 1,460 | 1,372 | 1,372 | -66 | -4.6 | 219,600 |
| 6/12 | 1,556 | 1,556 | 1,415 | 1,438 | -118 | -7.6 | 155,700 |
| 6/5 | 1,539 | 1,568 | 1,482 | 1,556 | +14 | +0.9 | 169,100 |
| 5/29 | 1,405 | 1,542 | 1,404 | 1,542 | +150 | +10.8 | 206,600 |
| 5/22 | 1,502 | 1,502 | 1,391 | 1,392 | -137 | -9.0 | 147,400 |
| 5/15 | 1,531 | 1,544 | 1,473 | 1,529 | +5 | +0.3 | 97,400 |
| 5/8 | 1,511 | 1,537 | 1,490 | 1,524 | +26 | +1.7 | 43,200 |
| 5/1 | 1,498 | 1,571 | 1,458 | 1,498 | -4 | -0.3 | 97,500 |
| 4/24 | 1,415 | 1,519 | 1,395 | 1,502 | +87 | +6.2 | 133,800 |
▶︎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
