7322 (株)三十三フィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,727 | 2,738 | 2,692 | 2,703 | 51,600 | 2,703 |
| 2025-05-21 | 2,721 | 2,793 | 2,718 | 2,741 | 63,700 | 2,741 |
| 2025-05-20 | 2,710 | 2,722 | 2,682 | 2,714 | 63,300 | 2,714 |
| 2025-05-19 | 2,661 | 2,713 | 2,640 | 2,688 | 61,300 | 2,688 |
| 2025-05-16 | 2,700 | 2,713 | 2,658 | 2,673 | 80,600 | 2,673 |
| 2025-05-15 | 2,756 | 2,756 | 2,681 | 2,701 | 112,800 | 2,701 |
| 2025-05-14 | 2,725 | 2,829 | 2,691 | 2,783 | 134,600 | 2,783 |
| 2025-05-13 | 2,830 | 2,898 | 2,715 | 2,728 | 339,700 | 2,728 |
| 2025-05-12 | 2,671 | 2,721 | 2,650 | 2,721 | 623,900 | 2,721 |
| 2025-05-09 | 2,224 | 2,247 | 2,197 | 2,221 | 198,700 | 2,221 |
| 2025-05-08 | 2,231 | 2,237 | 2,162 | 2,174 | 176,400 | 2,174 |
| 2025-05-07 | 2,179 | 2,238 | 2,173 | 2,231 | 55,900 | 2,231 |
| 2025-05-02 | 2,230 | 2,236 | 2,174 | 2,191 | 80,400 | 2,191 |
| 2025-05-01 | 2,301 | 2,301 | 2,232 | 2,235 | 48,500 | 2,235 |
| 2025-04-30 | 2,241 | 2,300 | 2,241 | 2,288 | 43,900 | 2,288 |
| 2025-04-28 | 2,245 | 2,267 | 2,232 | 2,267 | 22,900 | 2,267 |
| 2025-04-25 | 2,254 | 2,265 | 2,222 | 2,242 | 27,500 | 2,242 |
| 2025-04-24 | 2,255 | 2,266 | 2,232 | 2,232 | 36,700 | 2,232 |
| 2025-04-23 | 2,234 | 2,257 | 2,220 | 2,230 | 47,100 | 2,230 |
| 2025-04-22 | 2,173 | 2,211 | 2,173 | 2,210 | 33,300 | 2,210 |
| 2025-04-21 | 2,198 | 2,198 | 2,169 | 2,173 | 35,700 | 2,173 |
| 2025-04-18 | 2,138 | 2,212 | 2,138 | 2,200 | 82,300 | 2,200 |
| 2025-04-17 | 2,088 | 2,130 | 2,079 | 2,130 | 36,300 | 2,130 |
| 2025-04-16 | 2,093 | 2,124 | 2,052 | 2,070 | 49,900 | 2,070 |
| 2025-04-15 | 2,108 | 2,110 | 2,091 | 2,102 | 33,600 | 2,102 |
| 2025-04-14 | 2,064 | 2,113 | 2,035 | 2,099 | 53,300 | 2,099 |
| 2025-04-11 | 2,032 | 2,065 | 1,987 | 2,052 | 56,700 | 2,052 |
| 2025-04-10 | 2,178 | 2,193 | 2,093 | 2,115 | 102,600 | 2,115 |
| 2025-04-09 | 1,967 | 1,972 | 1,905 | 1,948 | 94,400 | 1,948 |
| 2025-04-08 | 1,986 | 2,091 | 1,986 | 2,028 | 139,500 | 2,028 |
| 2025-04-07 | 1,820 | 1,875 | 1,770 | 1,820 | 125,100 | 1,820 |
| 2025-04-04 | 2,050 | 2,066 | 1,943 | 2,007 | 167,500 | 2,007 |
| 2025-04-03 | 2,217 | 2,246 | 2,125 | 2,157 | 118,400 | 2,157 |
| 2025-04-02 | 2,329 | 2,329 | 2,279 | 2,317 | 73,000 | 2,317 |
| 2025-04-01 | 2,371 | 2,388 | 2,327 | 2,342 | 51,500 | 2,342 |
| 2025-03-31 | 2,362 | 2,381 | 2,290 | 2,366 | 88,000 | 2,366 |
| 2025-03-28 | 2,445 | 2,460 | 2,416 | 2,424 | 63,100 | 2,424 |
| 2025-03-27 | 2,455 | 2,498 | 2,440 | 2,498 | 84,000 | 2,498 |
| 2025-03-26 | 2,488 | 2,488 | 2,436 | 2,456 | 62,300 | 2,456 |
| 2025-03-25 | 2,500 | 2,505 | 2,453 | 2,455 | 61,300 | 2,455 |
| 2025-03-24 | 2,506 | 2,513 | 2,476 | 2,489 | 78,100 | 2,489 |
| 2025-03-21 | 2,397 | 2,528 | 2,389 | 2,526 | 105,400 | 2,526 |
| 2025-03-19 | 2,418 | 2,436 | 2,388 | 2,397 | 68,800 | 2,397 |
| 2025-03-18 | 2,356 | 2,406 | 2,356 | 2,406 | 67,100 | 2,406 |
| 2025-03-17 | 2,374 | 2,379 | 2,345 | 2,345 | 73,300 | 2,345 |
| 2025-03-14 | 2,315 | 2,346 | 2,307 | 2,335 | 61,600 | 2,335 |
| 2025-03-13 | 2,264 | 2,311 | 2,255 | 2,310 | 75,200 | 2,310 |
| 2025-03-12 | 2,187 | 2,265 | 2,187 | 2,233 | 66,400 | 2,233 |
| 2025-03-11 | 2,198 | 2,220 | 2,172 | 2,213 | 90,800 | 2,213 |
| 2025-03-10 | 2,299 | 2,299 | 2,240 | 2,240 | 65,500 | 2,240 |
| 2025-03-07 | 2,313 | 2,324 | 2,270 | 2,278 | 68,400 | 2,278 |
| 2025-03-06 | 2,291 | 2,318 | 2,280 | 2,313 | 59,100 | 2,313 |
| 2025-03-05 | 2,259 | 2,304 | 2,259 | 2,271 | 60,700 | 2,271 |
| 2025-03-04 | 2,272 | 2,299 | 2,260 | 2,280 | 58,000 | 2,280 |
| 2025-03-03 | 2,260 | 2,289 | 2,236 | 2,282 | 57,300 | 2,282 |
| 2025-02-28 | 2,271 | 2,271 | 2,227 | 2,227 | 86,000 | 2,227 |
| 2025-02-27 | 2,301 | 2,313 | 2,277 | 2,282 | 39,200 | 2,282 |
| 2025-02-26 | 2,310 | 2,323 | 2,274 | 2,301 | 61,300 | 2,301 |
| 2025-02-25 | 2,313 | 2,341 | 2,305 | 2,308 | 58,600 | 2,308 |
| 2025-02-21 | 2,370 | 2,370 | 2,336 | 2,348 | 52,800 | 2,348 |
| 2025-02-20 | 2,372 | 2,372 | 2,335 | 2,357 | 57,600 | 2,357 |
| 2025-02-19 | 2,379 | 2,423 | 2,371 | 2,373 | 63,900 | 2,373 |
| 2025-02-18 | 2,368 | 2,390 | 2,350 | 2,378 | 27,200 | 2,378 |
| 2025-02-17 | 2,354 | 2,379 | 2,349 | 2,354 | 34,100 | 2,354 |
| 2025-02-14 | 2,350 | 2,354 | 2,331 | 2,350 | 33,900 | 2,350 |
| 2025-02-13 | 2,315 | 2,357 | 2,290 | 2,332 | 106,000 | 2,332 |
| 2025-02-12 | 2,258 | 2,337 | 2,245 | 2,311 | 143,400 | 2,311 |
| 2025-02-10 | 2,222 | 2,273 | 2,160 | 2,255 | 253,700 | 2,255 |
| 2025-02-07 | 2,395 | 2,405 | 2,362 | 2,388 | 55,900 | 2,388 |
| 2025-02-06 | 2,401 | 2,414 | 2,390 | 2,407 | 53,800 | 2,407 |
| 2025-02-05 | 2,397 | 2,450 | 2,379 | 2,401 | 69,000 | 2,401 |
| 2025-02-04 | 2,379 | 2,393 | 2,360 | 2,379 | 58,200 | 2,379 |
| 2025-02-03 | 2,390 | 2,403 | 2,352 | 2,353 | 83,600 | 2,353 |
| 2025-01-31 | 2,401 | 2,415 | 2,391 | 2,415 | 59,600 | 2,415 |
| 2025-01-30 | 2,365 | 2,398 | 2,359 | 2,392 | 43,700 | 2,392 |
| 2025-01-29 | 2,367 | 2,381 | 2,350 | 2,367 | 36,900 | 2,367 |
| 2025-01-28 | 2,340 | 2,374 | 2,338 | 2,366 | 58,900 | 2,366 |
| 2025-01-27 | 2,298 | 2,355 | 2,298 | 2,340 | 141,700 | 2,340 |
| 2025-01-24 | 2,286 | 2,292 | 2,256 | 2,272 | 34,300 | 2,272 |
| 2025-01-23 | 2,283 | 2,285 | 2,266 | 2,282 | 38,300 | 2,282 |
| 2025-01-22 | 2,322 | 2,322 | 2,282 | 2,285 | 48,000 | 2,285 |
| 2025-01-21 | 2,329 | 2,334 | 2,285 | 2,307 | 41,400 | 2,307 |
| 2025-01-20 | 2,309 | 2,331 | 2,298 | 2,311 | 59,300 | 2,311 |
| 2025-01-17 | 2,261 | 2,286 | 2,233 | 2,283 | 62,300 | 2,283 |
| 2025-01-16 | 2,284 | 2,285 | 2,249 | 2,281 | 53,400 | 2,281 |
| 2025-01-15 | 2,263 | 2,274 | 2,237 | 2,259 | 68,800 | 2,259 |
| 2025-01-14 | 2,236 | 2,244 | 2,207 | 2,235 | 61,200 | 2,235 |
| 2025-01-10 | 2,257 | 2,262 | 2,230 | 2,241 | 56,200 | 2,241 |
| 2025-01-09 | 2,280 | 2,283 | 2,248 | 2,251 | 89,400 | 2,251 |
| 2025-01-08 | 2,289 | 2,325 | 2,284 | 2,299 | 83,300 | 2,299 |
| 2025-01-07 | 2,295 | 2,295 | 2,255 | 2,283 | 67,000 | 2,283 |
| 2025-01-06 | 2,295 | 2,297 | 2,259 | 2,279 | 53,300 | 2,279 |
分割・併合履歴 ： なし