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
1,974.2
円
(10:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,025 | 2,031 | 1,959 | 1,975 | -40 | -2.0 | 223,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,435 | 1,471 | 1,352 | 1,415 | -20 | -1.4 | 148,900 |
| 4/10 | 1,306 | 1,455 | 1,306 | 1,435 | +125 | +9.5 | 142,400 |
| 4/3 | 1,510 | 1,585 | 1,301 | 1,310 | -276 | -17.4 | 192,100 |
| 3/27 | 1,262 | 1,586 | 1,201 | 1,586 | +324 | +25.7 | 335,200 |
| 3/19 | 1,162 | 1,271 | 1,122 | 1,262 | +103 | +8.9 | 205,100 |
| 3/13 | 1,330 | 1,350 | 1,119 | 1,159 | -209 | -15.3 | 242,100 |
| 3/6 | 1,456 | 1,505 | 1,337 | 1,368 | -106 | -7.2 | 239,500 |
| 2/28 | 1,541 | 1,545 | 1,457 | 1,474 | -107 | -6.8 | 213,900 |
| 2/21 | 1,576 | 1,587 | 1,522 | 1,581 | -11 | -0.7 | 90,900 |
| 2/14 | 1,607 | 1,616 | 1,555 | 1,592 | -32 | -2.0 | 60,800 |
| 2/7 | 1,560 | 1,655 | 1,560 | 1,624 | +38 | +2.4 | 80,300 |
| 1/31 | 1,603 | 1,614 | 1,565 | 1,586 | -30 | -1.9 | 105,600 |
| 1/24 | 1,651 | 1,660 | 1,616 | 1,616 | -28 | -1.7 | 84,900 |
| 1/17 | 1,696 | 1,696 | 1,636 | 1,644 | -51 | -3.0 | 95,300 |
| 1/10 | 1,720 | 1,743 | 1,681 | 1,695 | -38 | -2.2 | 86,000 |
| 12/30 | 1,744 | 1,744 | 1,724 | 1,733 | -23 | -1.3 | 19,000 |
| 12/27 | 1,780 | 1,790 | 1,715 | 1,756 | -12 | -0.7 | 150,500 |
| 12/20 | 1,718 | 1,769 | 1,711 | 1,768 | +56 | +3.3 | 188,600 |
| 12/13 | 1,712 | 1,727 | 1,674 | 1,712 | 0 | 0.0 | 202,600 |
| 12/6 | 1,713 | 1,713 | 1,652 | 1,712 | +12 | +0.7 | 113,000 |
| 11/29 | 1,727 | 1,737 | 1,665 | 1,700 | -3 | -0.2 | 124,100 |
| 11/22 | 1,751 | 1,753 | 1,680 | 1,703 | -47 | -2.7 | 109,300 |
| 11/15 | 1,680 | 1,757 | 1,680 | 1,750 | +70 | +4.2 | 122,600 |
| 11/8 | 1,692 | 1,745 | 1,664 | 1,680 | +27 | +1.6 | 135,200 |
| 11/1 | 1,744 | 1,779 | 1,642 | 1,653 | -98 | -5.6 | 244,800 |
| 10/25 | 1,711 | 1,764 | 1,690 | 1,751 | +43 | +2.5 | 99,200 |
| 10/18 | 1,610 | 1,741 | 1,605 | 1,708 | +99 | +6.2 | 145,900 |
| 10/11 | 1,570 | 1,616 | 1,544 | 1,609 | +39 | +2.5 | 130,000 |
| 10/4 | 1,638 | 1,659 | 1,562 | 1,570 | -86 | -5.2 | 126,300 |
| 9/27 | 1,752 | 1,773 | 1,634 | 1,656 | -66 | -3.8 | 190,700 |
▶︎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
