1. HOME >
  2. 株価時系列 >
  3. 7322 >
  4. 2019年

7322 (株)三十三フィナンシャルグループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7441,7441,7241,73319,0001,733
2019-12-271,7441,7591,7191,75618,8001,756
2019-12-261,7231,7361,7151,73618,1001,736
2019-12-251,7781,7781,7211,72336,1001,723
2019-12-241,7801,7901,7761,77829,4001,778
2019-12-231,7801,7811,7691,77648,1001,776
2019-12-201,7511,7691,7511,76834,3001,768
2019-12-191,7511,7581,7411,74925,6001,749
2019-12-181,7611,7611,7501,75837,5001,758
2019-12-171,7551,7581,7451,75833,0001,758
2019-12-161,7181,7501,7111,74858,2001,748
2019-12-131,7111,7241,6991,71286,5001,712
2019-12-121,7031,7071,6741,67721,7001,677
2019-12-111,6991,7141,6921,70331,1001,703
2019-12-101,7151,7271,6901,69936,2001,699
2019-12-091,7121,7241,7121,71927,1001,719
2019-12-061,7011,7121,6891,71243,5001,712
2019-12-051,6931,7041,6931,70118,7001,701
2019-12-041,6521,6931,6521,69317,3001,693
2019-12-031,7001,7001,6741,67715,1001,677
2019-12-021,7131,7131,6891,70818,4001,708
2019-11-291,6951,7001,6811,70019,7001,700
2019-11-281,7081,7081,6841,69519,7001,695
2019-11-271,6731,7241,6671,72434,1001,724
2019-11-261,7271,7321,6651,67335,2001,673
2019-11-251,7271,7371,7031,71515,4001,715
2019-11-221,7441,7501,7031,70318,3001,703
2019-11-211,6941,7401,6801,74037,4001,740
2019-11-201,7091,7121,6831,69424,3001,694
2019-11-191,7511,7531,7151,72312,6001,723
2019-11-181,7511,7511,7271,75116,7001,751
2019-11-151,7071,7571,6981,75029,9001,750
2019-11-141,7191,7191,6831,69030,5001,690
2019-11-131,7421,7421,7151,72214,0001,722
2019-11-121,7321,7481,6971,74221,4001,742
2019-11-111,6801,7291,6801,72726,8001,727
2019-11-081,7241,7451,6731,68033,5001,680
2019-11-071,7041,7151,6851,68620,0001,686
2019-11-061,7231,7231,6901,70428,6001,704
2019-11-051,6921,7251,6641,72353,1001,723
2019-11-011,6601,6621,6421,65324,6001,653
2019-10-311,7141,7141,6581,68334,8001,683
2019-10-301,7301,7511,7081,715108,9001,715
2019-10-291,7641,7761,7431,74923,7001,749
2019-10-281,7441,7791,7311,74152,8001,741
2019-10-251,7551,7551,7281,75122,2001,751
2019-10-241,7231,7641,7101,75234,6001,752
2019-10-231,7311,7311,6901,71725,5001,717
2019-10-211,7111,7361,7081,71416,9001,714
2019-10-181,7161,7411,6961,70830,0001,708
2019-10-171,6891,7031,6801,69832,3001,698
2019-10-161,6411,6891,6411,67637,2001,676
2019-10-151,6101,6601,6051,61146,4001,611
2019-10-111,5941,6161,5931,60926,0001,609
2019-10-101,5891,6011,5691,59024,0001,590
2019-10-091,5821,6051,5661,60521,1001,605
2019-10-081,5591,5991,5591,58737,8001,587
2019-10-071,5701,5701,5441,55721,1001,557
2019-10-041,5791,5821,5621,57022,6001,570
2019-10-031,6261,6291,5951,60325,2001,603
2019-10-021,6111,6591,6101,65925,7001,659
2019-10-011,6051,6331,6051,62917,8001,629
2019-09-301,6381,6471,6011,60535,0001,605
2019-09-271,6661,7031,6341,65664,5001,656
2019-09-261,6801,7381,6801,71965,7001,719
2019-09-251,7251,7251,6801,70921,1001,709
2019-09-241,7521,7731,7071,70839,4001,708
2019-09-201,7871,7991,7221,722125,9001,722
2019-09-191,7231,7951,7231,78569,5001,785
2019-09-181,7301,7361,6971,71952,6001,719
2019-09-171,7021,7461,7021,72742,3001,727
2019-09-131,7081,7271,6861,72466,2001,724
2019-09-121,7371,7371,6931,69657,4001,696
2019-09-111,6551,7331,6551,72866,7001,728
2019-09-101,6001,6631,5991,65461,5001,654
2019-09-091,4961,6191,4961,59668,0001,596
2019-09-061,4781,4951,4751,4839,8001,483
2019-09-051,4471,4851,4471,47824,7001,478
2019-09-041,4721,4721,4371,43720,9001,437
2019-09-031,4751,4961,4751,48311,2001,483
2019-09-021,4871,4921,4711,4754,9001,475
2019-08-301,4661,5031,4631,50036,3001,500
2019-08-291,4621,4651,4331,45025,1001,450
2019-08-281,4481,4641,4471,46123,2001,461
2019-08-271,4491,4681,4391,44825,7001,448
2019-08-261,4541,4651,4351,43534,1001,435
2019-08-231,4961,4981,4671,48228,2001,482
2019-08-221,5481,5481,4961,49823,1001,498
2019-08-211,5461,5461,5211,53614,2001,536
2019-08-201,5741,5741,5391,55225,6001,552
2019-08-191,5741,5781,5531,55711,1001,557
2019-08-161,5351,5631,5281,55912,6001,559
2019-08-151,5251,5471,5221,54410,9001,544
2019-08-141,5491,5591,5411,55919,6001,559
2019-08-131,5461,5481,5061,52925,4001,529
2019-08-091,5541,5631,5511,5638,9001,563
2019-08-081,5471,5571,5401,5529,5001,552
2019-08-071,5291,5681,5291,54715,7001,547
2019-08-061,5161,5441,5021,53025,3001,530
2019-08-051,5621,5721,5241,54227,9001,542
2019-08-021,6111,6201,5641,57038,6001,570
2019-08-011,6231,6291,6151,6219,8001,621
2019-07-311,6191,6431,6021,61832,4001,618
2019-07-301,6501,6531,6131,64231,6001,642
2019-07-291,6241,6471,6231,64717,4001,647
2019-07-261,6121,6281,6051,62714,3001,627
2019-07-251,6091,6231,6001,61017,0001,610
2019-07-241,5791,5961,5781,59318,8001,593
2019-07-231,5751,6001,5751,57616,4001,576
2019-07-221,5681,5811,5681,57430,2001,574
2019-07-191,5301,5681,5301,56821,5001,568
2019-07-181,5921,5921,5181,52533,4001,525
2019-07-171,5571,5961,5551,58649,2001,586
2019-07-161,5601,5621,5311,56021,9001,560
2019-07-121,5701,5721,5501,56014,2001,560
2019-07-111,5441,5671,5331,56417,2001,564
2019-07-101,5351,5551,5261,52620,3001,526
2019-07-091,5721,5731,5361,54414,2001,544
2019-07-081,5861,6001,5681,56918,8001,569
2019-07-051,5701,5871,5681,58619,4001,586
2019-07-041,5461,5821,5461,57724,9001,577
2019-07-031,5371,5491,5311,54519,4001,545
2019-07-021,5431,5481,5291,53725,6001,537
2019-07-011,5201,5391,5101,53824,3001,538
2019-06-281,4801,4971,4781,48120,6001,481
2019-06-271,4731,4941,4731,49014,0001,490
2019-06-261,4851,4881,4731,47314,2001,473
2019-06-251,4971,5081,4801,48511,9001,485
2019-06-241,5191,5191,4971,49713,6001,497
2019-06-211,5541,5541,5081,51068,5001,510
2019-06-201,5531,5591,5401,55425,5001,554
2019-06-191,4851,5591,4771,55940,4001,559
2019-06-181,5441,5451,4721,47421,5001,474
2019-06-171,5431,5581,5341,54520,4001,545
2019-06-141,5451,5531,5371,54323,4001,543
2019-06-131,5281,5461,5081,54535,0001,545
2019-06-121,5421,5561,5281,52826,0001,528
2019-06-111,5451,5491,5301,54227,4001,542
2019-06-101,5201,5291,5161,52813,8001,528
2019-06-071,4961,5121,4961,50815,1001,508
2019-06-061,4941,5121,4941,49625,6001,496
2019-06-051,4701,5001,4701,49427,9001,494
2019-06-041,4301,4621,4301,45737,9001,457
2019-06-031,4131,4281,4061,4239,7001,423
2019-05-311,4361,4451,4231,44113,2001,441
2019-05-301,4301,4451,4301,43610,9001,436
2019-05-291,4171,4381,3981,43218,2001,432
2019-05-281,4371,4401,4031,43441,7001,434
2019-05-271,4341,4381,4181,4379,7001,437
2019-05-241,4051,4321,3991,43212,7001,432
2019-05-231,4291,4311,4061,41814,5001,418
2019-05-221,4341,4421,4101,43113,6001,431
2019-05-211,4401,4411,4131,43026,7001,430
2019-05-201,4341,4421,4071,44016,7001,440
2019-05-171,3801,4221,3721,41232,0001,412
2019-05-161,3841,3841,3621,37421,4001,374
2019-05-151,4051,4131,3721,38228,1001,382
2019-05-141,3811,4011,3711,40114,7001,401
2019-05-131,4241,4241,4011,40113,6001,401
2019-05-101,4311,4321,4081,42520,5001,425
2019-05-091,4401,4401,4131,42542,3001,425
2019-05-081,4611,4611,4401,45536,1001,455
2019-05-071,4971,4971,4751,48124,8001,481
2019-04-261,5111,5131,4991,50312,8001,503
2019-04-251,5011,5261,4901,52426,6001,524
2019-04-241,5201,5201,4921,49637,5001,496
2019-04-231,5111,5181,5051,51615,6001,516
2019-04-221,5111,5111,5011,51117,6001,511
2019-04-191,5131,5171,5101,51119,7001,511
2019-04-181,5341,5361,5101,51323,7001,513
2019-04-171,5311,5421,5301,53216,1001,532
2019-04-161,5251,5341,5251,53214,1001,532
2019-04-151,5291,5621,5101,54652,0001,546
2019-04-121,5201,5341,5171,51915,5001,519
2019-04-111,5321,5321,5131,52422,1001,524
2019-04-101,5361,5381,5301,53211,9001,532
2019-04-091,5601,5601,5381,54419,6001,544
2019-04-081,5831,5911,5631,56618,4001,566
2019-04-051,6011,6011,5871,59112,7001,591
2019-04-041,6041,6161,6001,60114,9001,601
2019-04-031,5851,6111,5811,61122,1001,611
2019-04-021,5991,5991,5791,59216,4001,592
2019-04-011,5561,5951,5501,58632,3001,586
2019-03-291,5541,5621,5331,54318,9001,543
2019-03-281,5751,5771,5371,55739,2001,557
2019-03-271,6051,6101,5801,59933,3001,599
2019-03-261,6111,6531,6051,64880,6001,648
2019-03-251,6241,6241,5701,59952,1001,599
2019-03-221,5761,6301,5761,63081,2001,630
2019-03-201,5551,5741,5551,57442,0001,574
2019-03-191,5651,5751,5461,55537,4001,555
2019-03-181,5501,5671,5351,56754,1001,567
2019-03-151,5481,5591,5361,54952,6001,549
2019-03-141,5811,5811,5121,53376,8001,533
2019-03-131,5821,5891,5661,56621,9001,566
2019-03-121,5671,6031,5561,58931,5001,589
2019-03-111,5921,5921,5561,56031,5001,560
2019-03-081,6341,6341,5861,58956,9001,589
2019-03-071,5931,6081,5751,59836,5001,598
2019-03-061,6051,6121,5931,59325,9001,593
2019-03-051,6001,6191,5921,61718,5001,617
2019-03-041,6271,6271,6021,60711,6001,607
2019-03-011,6091,6231,6001,61016,1001,610
2019-02-281,5991,6081,5881,60017,6001,600
2019-02-271,6001,6101,5851,59017,8001,590
2019-02-261,6131,6171,5841,59112,0001,591
2019-02-251,6171,6271,6131,61611,1001,616
2019-02-221,5831,6181,5721,61228,9001,612
2019-02-211,6001,6041,5861,59220,1001,592
2019-02-201,5891,5991,5821,59917,2001,599
2019-02-191,6001,6001,5821,59415,4001,594
2019-02-181,5951,6011,5871,59322,4001,593
2019-02-151,5711,5711,5521,56324,0001,563
2019-02-141,5811,5851,5741,57717,9001,577
2019-02-131,5891,5911,5751,58223,8001,582
2019-02-121,5741,5911,5721,58931,6001,589
2019-02-081,5991,5991,5711,57226,9001,572
2019-02-071,6131,6161,6001,60118,1001,601
2019-02-061,6441,6491,6201,62412,0001,624
2019-02-051,6151,6441,6151,64416,0001,644
2019-02-041,6181,6191,5981,61918,2001,619
2019-02-011,6151,6161,5961,59628,8001,596
2019-01-311,6271,6461,6211,62521,5001,625
2019-01-301,6591,6771,6191,62428,8001,624
2019-01-291,6751,6751,6521,65922,1001,659
2019-01-281,7071,7121,6691,66921,3001,669
2019-01-251,6941,7391,6941,70930,7001,709
2019-01-241,6861,7111,6791,68911,9001,689
2019-01-231,6881,7031,6781,68613,3001,686
2019-01-221,7021,7061,6921,70233,9001,702
2019-01-211,6741,6991,6661,69531,3001,695
2019-01-181,6691,6961,6621,66228,6001,662
2019-01-171,6401,6841,6401,66019,4001,660
2019-01-161,6551,6551,6311,63218,9001,632
2019-01-151,6601,6861,6521,66225,5001,662
2019-01-111,6881,6891,6731,67913,7001,679
2019-01-101,7101,7101,6661,68728,5001,687
2019-01-091,7201,7391,7041,71445,2001,714
2019-01-081,7311,7311,7071,72016,8001,720
2019-01-071,7371,7531,6961,70721,4001,707
2019-01-041,6621,7011,6531,69526,2001,695

分割・併合履歴 ： なし