7322 (株)三十三フィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,030 | 2,066 | 2,020 | 2,048 | 44,600 | 2,048 |
| 2024-04-25 | 2,055 | 2,072 | 2,033 | 2,037 | 38,100 | 2,037 |
| 2024-04-24 | 2,067 | 2,067 | 2,041 | 2,056 | 48,200 | 2,056 |
| 2024-04-23 | 2,037 | 2,066 | 2,037 | 2,052 | 38,700 | 2,052 |
| 2024-04-22 | 2,004 | 2,032 | 1,994 | 2,029 | 45,700 | 2,029 |
| 2024-04-19 | 1,990 | 2,012 | 1,962 | 1,979 | 46,500 | 1,979 |
| 2024-04-18 | 1,962 | 2,008 | 1,962 | 1,999 | 42,200 | 1,999 |
| 2024-04-17 | 2,010 | 2,010 | 1,959 | 1,961 | 67,900 | 1,961 |
| 2024-04-16 | 2,046 | 2,057 | 1,990 | 1,994 | 69,300 | 1,994 |
| 2024-04-15 | 1,993 | 2,062 | 1,990 | 2,051 | 106,400 | 2,051 |
| 2024-04-12 | 1,994 | 2,000 | 1,986 | 1,991 | 25,400 | 1,991 |
| 2024-04-11 | 1,978 | 2,000 | 1,971 | 1,994 | 36,400 | 1,994 |
| 2024-04-10 | 1,990 | 2,000 | 1,987 | 1,987 | 23,200 | 1,987 |
| 2024-04-09 | 2,001 | 2,010 | 1,992 | 2,002 | 29,000 | 2,002 |
| 2024-04-08 | 1,996 | 2,006 | 1,988 | 2,001 | 38,600 | 2,001 |
| 2024-04-05 | 1,985 | 1,997 | 1,974 | 1,990 | 29,200 | 1,990 |
| 2024-04-04 | 2,032 | 2,037 | 2,000 | 2,012 | 48,500 | 2,012 |
| 2024-04-03 | 1,997 | 2,048 | 1,993 | 2,023 | 50,800 | 2,023 |
| 2024-04-02 | 2,078 | 2,095 | 2,003 | 2,012 | 64,200 | 2,012 |
| 2024-04-01 | 2,104 | 2,110 | 2,062 | 2,065 | 52,000 | 2,065 |
| 2024-03-29 | 2,089 | 2,108 | 2,066 | 2,084 | 33,500 | 2,084 |
| 2024-03-28 | 2,113 | 2,129 | 2,083 | 2,083 | 81,700 | 2,083 |
| 2024-03-27 | 2,113 | 2,198 | 2,108 | 2,158 | 162,900 | 2,158 |
| 2024-03-26 | 2,085 | 2,109 | 2,080 | 2,098 | 44,100 | 2,098 |
| 2024-03-25 | 2,128 | 2,129 | 2,085 | 2,085 | 57,100 | 2,085 |
| 2024-03-22 | 2,122 | 2,130 | 2,101 | 2,130 | 33,300 | 2,130 |
| 2024-03-21 | 2,084 | 2,124 | 2,071 | 2,109 | 60,400 | 2,109 |
| 2024-03-19 | 2,066 | 2,084 | 2,048 | 2,063 | 53,800 | 2,063 |
| 2024-03-18 | 2,083 | 2,083 | 2,052 | 2,075 | 36,700 | 2,075 |
| 2024-03-15 | 2,038 | 2,070 | 2,031 | 2,054 | 41,300 | 2,054 |
| 2024-03-14 | 2,032 | 2,037 | 2,016 | 2,028 | 21,700 | 2,028 |
| 2024-03-13 | 2,021 | 2,048 | 1,997 | 2,013 | 47,100 | 2,013 |
| 2024-03-12 | 1,982 | 2,005 | 1,962 | 2,005 | 50,100 | 2,005 |
| 2024-03-11 | 2,060 | 2,081 | 1,981 | 1,999 | 79,200 | 1,999 |
| 2024-03-08 | 2,049 | 2,099 | 2,034 | 2,090 | 87,300 | 2,090 |
| 2024-03-07 | 1,999 | 2,054 | 1,999 | 2,037 | 85,800 | 2,037 |
| 2024-03-06 | 1,971 | 2,005 | 1,967 | 1,990 | 87,800 | 1,990 |
| 2024-03-05 | 1,980 | 1,992 | 1,965 | 1,987 | 39,000 | 1,987 |
| 2024-03-04 | 2,010 | 2,010 | 1,968 | 1,987 | 52,700 | 1,987 |
| 2024-03-01 | 1,980 | 2,019 | 1,979 | 2,010 | 58,500 | 2,010 |
| 2024-02-29 | 1,958 | 1,993 | 1,958 | 1,978 | 26,200 | 1,978 |
| 2024-02-28 | 1,933 | 1,986 | 1,930 | 1,975 | 74,900 | 1,975 |
| 2024-02-27 | 1,926 | 1,957 | 1,916 | 1,933 | 45,900 | 1,933 |
| 2024-02-26 | 1,936 | 1,944 | 1,925 | 1,927 | 23,700 | 1,927 |
| 2024-02-22 | 1,937 | 1,953 | 1,923 | 1,933 | 32,800 | 1,933 |
| 2024-02-21 | 1,935 | 1,947 | 1,925 | 1,936 | 24,400 | 1,936 |
| 2024-02-20 | 1,949 | 1,960 | 1,929 | 1,932 | 37,100 | 1,932 |
| 2024-02-19 | 1,900 | 1,950 | 1,900 | 1,950 | 50,000 | 1,950 |
| 2024-02-16 | 1,878 | 1,905 | 1,878 | 1,889 | 52,200 | 1,889 |
| 2024-02-15 | 1,868 | 1,881 | 1,860 | 1,868 | 43,400 | 1,868 |
| 2024-02-14 | 1,876 | 1,876 | 1,854 | 1,869 | 40,500 | 1,869 |
| 2024-02-13 | 1,867 | 1,884 | 1,862 | 1,876 | 44,600 | 1,876 |
| 2024-02-09 | 1,874 | 1,885 | 1,855 | 1,863 | 51,300 | 1,863 |
| 2024-02-08 | 1,900 | 1,906 | 1,877 | 1,890 | 45,500 | 1,890 |
| 2024-02-07 | 1,897 | 1,911 | 1,892 | 1,907 | 22,100 | 1,907 |
| 2024-02-06 | 1,919 | 1,923 | 1,898 | 1,898 | 38,300 | 1,898 |
| 2024-02-05 | 1,915 | 1,938 | 1,910 | 1,929 | 35,600 | 1,929 |
| 2024-02-02 | 1,925 | 1,926 | 1,900 | 1,913 | 32,300 | 1,913 |
| 2024-02-01 | 1,949 | 1,949 | 1,916 | 1,927 | 33,800 | 1,927 |
| 2024-01-31 | 1,913 | 1,943 | 1,913 | 1,943 | 41,100 | 1,943 |
| 2024-01-30 | 1,922 | 1,922 | 1,901 | 1,903 | 20,600 | 1,903 |
| 2024-01-29 | 1,903 | 1,926 | 1,903 | 1,923 | 23,900 | 1,923 |
| 2024-01-26 | 1,903 | 1,926 | 1,895 | 1,900 | 38,700 | 1,900 |
| 2024-01-25 | 1,912 | 1,931 | 1,904 | 1,909 | 34,800 | 1,909 |
| 2024-01-24 | 1,867 | 1,910 | 1,867 | 1,909 | 48,500 | 1,909 |
| 2024-01-23 | 1,903 | 1,903 | 1,872 | 1,873 | 32,700 | 1,873 |
| 2024-01-22 | 1,871 | 1,891 | 1,868 | 1,890 | 28,500 | 1,890 |
| 2024-01-19 | 1,878 | 1,885 | 1,869 | 1,869 | 28,600 | 1,869 |
| 2024-01-18 | 1,880 | 1,888 | 1,868 | 1,883 | 22,700 | 1,883 |
| 2024-01-17 | 1,875 | 1,895 | 1,872 | 1,872 | 31,000 | 1,872 |
| 2024-01-16 | 1,895 | 1,895 | 1,870 | 1,878 | 29,800 | 1,878 |
| 2024-01-15 | 1,863 | 1,905 | 1,863 | 1,894 | 31,100 | 1,894 |
| 2024-01-12 | 1,882 | 1,893 | 1,861 | 1,864 | 35,200 | 1,864 |
| 2024-01-11 | 1,863 | 1,902 | 1,863 | 1,881 | 38,100 | 1,881 |
| 2024-01-10 | 1,859 | 1,879 | 1,852 | 1,856 | 39,100 | 1,856 |
| 2024-01-09 | 1,861 | 1,880 | 1,854 | 1,859 | 34,700 | 1,859 |
| 2024-01-05 | 1,825 | 1,867 | 1,825 | 1,859 | 56,600 | 1,859 |
| 2024-01-04 | 1,802 | 1,815 | 1,786 | 1,815 | 49,400 | 1,815 |
分割・併合履歴 ： なし
