1. HOME >
  2. 株価時系列 >
  3. 7322 >
  4. 2020年

7322 (株)三十三フィナンシャルグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2901,2901,2601,26036,9001,260
2020-12-291,2651,3001,2621,30044,9001,300
2020-12-281,2541,2641,2461,26152,1001,261
2020-12-251,2501,2601,2481,25834,3001,258
2020-12-241,2611,2641,2471,25025,6001,250
2020-12-231,2551,2641,2381,24864,7001,248
2020-12-221,2791,2821,2551,25658,7001,256
2020-12-211,2661,2841,2661,28454,9001,284
2020-12-181,2751,2751,2621,26648,1001,266
2020-12-171,2631,2731,2601,27324,3001,273
2020-12-161,2631,2721,2601,26624,8001,266
2020-12-151,2551,2631,2481,26233,9001,262
2020-12-141,2491,2631,2461,25541,6001,255
2020-12-111,2501,2581,2461,24987,8001,249
2020-12-101,2721,2761,2601,26133,9001,261
2020-12-091,2701,2781,2661,26831,8001,268
2020-12-081,2871,2921,2701,27443,9001,274
2020-12-071,2971,3031,2861,28937,3001,289
2020-12-041,2951,3011,2841,29751,6001,297
2020-12-031,2891,3001,2851,29523,6001,295
2020-12-021,3011,3091,2791,28867,9001,288
2020-12-011,3021,3061,2751,29158,7001,291
2020-11-301,3481,3481,2811,28180,5001,281
2020-11-271,3711,3711,3351,34863,6001,348
2020-11-261,3451,3691,3371,35839,9001,358
2020-11-251,3891,3891,3351,33573,7001,335
2020-11-241,3801,3841,3641,37234,0001,372
2020-11-201,3501,3721,3501,36157,0001,361
2020-11-191,3421,3541,3421,35020,0001,350
2020-11-181,3511,3601,3341,35431,3001,354
2020-11-171,3531,3541,3331,34637,7001,346
2020-11-161,3721,3811,3441,35363,6001,353
2020-11-131,3991,4001,3591,38233,9001,382
2020-11-121,4381,4381,3921,41129,7001,411
2020-11-111,4351,4441,4151,42856,0001,428
2020-11-101,4241,4311,3741,41068,4001,410
2020-11-091,3971,3991,3711,38130,2001,381
2020-11-061,3961,4041,3771,40436,9001,404
2020-11-051,3481,3981,3191,39785,6001,397
2020-11-041,3541,3541,3321,34944,1001,349
2020-11-021,3051,3381,3031,33839,9001,338
2020-10-301,3011,3031,2761,30336,7001,303
2020-10-291,3191,3281,2951,30031,1001,300
2020-10-281,3111,3391,2901,33165,9001,331
2020-10-271,3021,3251,2981,32317,7001,323
2020-10-261,3101,3171,2961,31516,2001,315
2020-10-231,3131,3191,2961,31030,9001,310
2020-10-221,3191,3221,3061,31725,6001,317
2020-10-211,3301,3401,3161,32042,0001,320
2020-10-201,3391,3461,3291,33023,8001,330
2020-10-191,3311,3441,3251,34021,3001,340
2020-10-161,3201,3391,3201,32816,1001,328
2020-10-151,3111,3231,3101,32014,9001,320
2020-10-141,3121,3221,3051,32217,9001,322
2020-10-131,3241,3261,3131,32218,8001,322
2020-10-121,3431,3431,3191,33220,2001,332
2020-10-091,3671,3671,3461,34818,1001,348
2020-10-081,3601,3771,3541,37735,4001,377
2020-10-071,3671,3731,3601,36018,0001,360
2020-10-061,3671,3901,3591,38618,1001,386
2020-10-051,3631,3841,3561,37429,2001,374
2020-10-021,3991,4041,3521,35842,7001,358
2020-09-301,4521,4521,3721,37239,7001,372
2020-09-291,4261,4661,4241,44555,6001,445
2020-09-281,4351,4751,4161,47571,0001,475
2020-09-251,4111,4321,4061,41529,8001,415
2020-09-241,4081,4151,3821,40742,8001,407
2020-09-231,4141,4191,3831,40345,6001,403
2020-09-181,3861,4191,3791,41451,7001,414
2020-09-171,3801,3861,3711,37921,6001,379
2020-09-161,3761,3861,3641,38131,4001,381
2020-09-151,3651,3761,3481,37234,9001,372
2020-09-141,3691,3721,3491,36646,9001,366
2020-09-111,3591,3741,3471,36636,8001,366
2020-09-101,3571,3771,3461,35834,0001,358
2020-09-091,3501,3741,3371,36443,1001,364
2020-09-081,3701,3901,3601,38227,0001,382
2020-09-071,3621,3891,3541,38434,7001,384
2020-09-041,3181,3641,3181,35725,5001,357
2020-09-031,3321,3541,3271,32827,0001,328
2020-09-021,3501,3501,3221,32217,3001,322
2020-09-011,3321,3441,3271,34217,7001,342
2020-08-311,3431,3721,3341,34219,0001,342
2020-08-281,3361,3731,3311,35239,7001,352
2020-08-271,3331,3371,3221,32513,7001,325
2020-08-261,3301,3521,3271,34610,6001,346
2020-08-251,3451,3491,3311,34431,4001,344
2020-08-241,3421,3421,3191,32612,8001,326
2020-08-211,3391,3551,3231,32826,7001,328
2020-08-201,3451,3451,3351,33716,8001,337
2020-08-191,3511,3611,3321,34529,1001,345
2020-08-181,3531,3651,3461,36512,3001,365
2020-08-171,3741,3801,3531,35319,9001,353
2020-08-141,3931,3931,3401,34017,9001,340
2020-08-131,3631,3901,3421,39022,7001,390
2020-08-121,3151,3621,3151,35937,1001,359
2020-08-111,2521,3261,2521,32642,0001,326
2020-08-071,2541,2651,2441,24620,3001,246
2020-08-061,2491,2651,2431,26223,7001,262
2020-08-051,2611,2651,2481,25514,4001,255
2020-08-041,2721,2821,2591,27917,5001,279
2020-08-031,2521,2651,2471,25016,1001,250
2020-07-311,3061,3061,2481,25123,3001,251
2020-07-301,3241,3261,2971,30623,7001,306
2020-07-291,3531,3531,3231,32316,3001,323
2020-07-281,3371,3491,3231,34919,5001,349
2020-07-271,3261,3571,3251,35732,0001,357
2020-07-221,3951,3951,3321,33238,0001,332
2020-07-211,3401,3951,3401,39559,8001,395
2020-07-201,3341,3431,3091,33623,1001,336
2020-07-171,3411,3411,3211,33415,6001,334
2020-07-161,3651,3691,3341,33621,4001,336
2020-07-151,3451,3751,3451,37543,4001,375
2020-07-141,3351,3431,3161,33017,1001,330
2020-07-131,3041,3411,3031,33522,2001,335
2020-07-101,3001,3011,2801,28041,7001,280
2020-07-091,3101,3141,3021,30216,4001,302
2020-07-081,3221,3311,3091,31020,1001,310
2020-07-071,3461,3501,3231,33613,1001,336
2020-07-061,3101,3521,3101,34516,4001,345
2020-07-031,3241,3331,3041,31019,5001,310
2020-07-021,3481,3491,3211,32423,0001,324
2020-07-011,3251,3301,3171,32819,9001,328
2020-06-301,3711,3761,3231,32318,9001,323
2020-06-291,3651,3711,3411,35919,5001,359
2020-06-261,3421,3831,3421,38037,3001,380
2020-06-251,3471,3511,3211,32743,2001,327
2020-06-241,3781,3861,3531,35328,3001,353
2020-06-231,3811,3941,3631,37836,8001,378
2020-06-221,3801,3811,3681,38130,7001,381
2020-06-191,4061,4111,3721,37287,4001,372
2020-06-181,4331,4331,3911,40028,3001,400
2020-06-171,4281,4431,4191,42727,1001,427
2020-06-161,4481,4491,4051,42554,2001,425
2020-06-151,4571,4601,4041,40422,6001,404
2020-06-121,4501,4591,4151,43829,2001,438
2020-06-111,5121,5121,4691,47425,4001,474
2020-06-101,5291,5321,5081,52624,9001,526
2020-06-091,5411,5411,5071,53324,7001,533
2020-06-081,5561,5561,5221,53551,5001,535
2020-06-051,5421,5681,5421,55641,0001,556
2020-06-041,5571,5621,5151,54239,1001,542
2020-06-031,5111,5461,5001,54332,2001,543
2020-06-021,5141,5141,4821,50037,1001,500
2020-06-011,5391,5391,4871,49019,7001,490
2020-05-291,5321,5421,4811,54282,1001,542
2020-05-281,4841,5321,4711,53239,7001,532
2020-05-271,4521,4741,4201,47148,1001,471
2020-05-261,4281,4351,4161,43023,9001,430
2020-05-251,4051,4251,4041,41312,8001,413
2020-05-221,4501,4541,3911,39223,8001,392
2020-05-211,4471,4631,4411,45528,3001,455
2020-05-201,4261,4551,4141,44629,5001,446
2020-05-191,4681,4811,4051,42630,4001,426
2020-05-181,5021,5021,4221,42635,4001,426
2020-05-151,4951,5291,4841,52923,3001,529
2020-05-141,5161,5161,4731,47313,5001,473
2020-05-131,4831,5231,4801,51627,3001,516
2020-05-121,5001,5051,4841,49614,4001,496
2020-05-111,5311,5441,5071,51718,9001,517
2020-05-081,5371,5371,5041,52420,9001,524
2020-05-071,5111,5331,4901,52522,3001,525
2020-05-011,5181,5181,4811,49815,9001,498
2020-04-301,5361,5711,5031,53839,1001,538
2020-04-281,5171,5321,4811,53219,4001,532
2020-04-271,4981,5101,4581,50823,1001,508
2020-04-241,4831,5191,4731,50228,0001,502
2020-04-231,4471,5031,4141,50324,3001,503
2020-04-221,4121,4561,4021,44533,5001,445
2020-04-211,4141,4381,3951,42730,1001,427
2020-04-201,4151,4351,4031,41417,9001,414
2020-04-171,4621,4691,4141,41517,2001,415
2020-04-161,3651,4581,3521,45830,7001,458
2020-04-151,4581,4581,3701,38742,4001,387
2020-04-141,4591,4711,4221,45839,4001,458
2020-04-131,4351,4491,4171,42919,2001,429
2020-04-101,3991,4551,3991,43524,1001,435
2020-04-091,4171,4261,3541,40527,0001,405
2020-04-081,3741,4451,3731,42033,1001,420
2020-04-071,4091,4091,3261,38728,4001,387
2020-04-061,3061,3921,3061,38929,8001,389
2020-04-031,3041,3641,3011,31026,7001,310
2020-04-021,3791,3791,3041,33426,7001,334
2020-04-011,4871,4871,3561,37926,0001,379
2020-03-311,5501,5521,4551,49242,7001,492
2020-03-301,5101,5851,4661,57670,0001,576
2020-03-271,5001,5861,4851,586124,8001,586
2020-03-261,3971,4611,3601,45150,5001,451
2020-03-251,3721,4021,3241,40143,4001,401
2020-03-241,3691,3691,3061,36039,2001,360
2020-03-231,2621,3571,2011,33977,3001,339
2020-03-191,2041,2621,2041,26246,3001,262
2020-03-181,2541,2711,1731,17432,4001,174
2020-03-171,1451,2491,1221,23580,9001,235
2020-03-161,1621,2061,1451,16445,5001,164
2020-03-131,1471,1901,1191,15988,7001,159
2020-03-121,2751,2751,2221,23741,9001,237
2020-03-111,3121,3501,3021,30244,3001,302
2020-03-101,2261,3081,2111,30235,6001,302
2020-03-091,3301,3361,2751,28631,6001,286
2020-03-061,3831,3901,3371,36860,7001,368
2020-03-051,4311,4341,3961,39839,6001,398
2020-03-041,4001,4451,3921,42554,8001,425
2020-03-031,4911,5051,4441,44440,1001,444
2020-03-021,4561,4841,4431,48344,3001,483
2020-02-281,4691,4881,4571,47460,3001,474
2020-02-271,4871,5131,4711,50055,5001,500
2020-02-261,4771,5051,4671,50335,7001,503
2020-02-251,5411,5451,4841,49262,4001,492
2020-02-211,5261,5871,5261,58130,2001,581
2020-02-201,5261,5561,5261,52617,4001,526
2020-02-191,5371,5371,5221,52312,6001,523
2020-02-181,5551,5551,5271,53716,8001,537
2020-02-171,5761,5761,5481,55713,9001,557
2020-02-141,5711,5981,5551,59220,6001,592
2020-02-131,5821,5821,5661,57114,6001,571
2020-02-121,6061,6061,5821,59217,7001,592
2020-02-101,6071,6161,6071,6157,9001,615
2020-02-071,6331,6341,6101,62413,1001,624
2020-02-061,6301,6551,6261,64431,7001,644
2020-02-051,6111,6241,6021,61015,8001,610
2020-02-041,5881,6051,5881,6057,3001,605
2020-02-031,5601,5971,5601,58812,4001,588
2020-01-311,6021,6061,5861,58615,2001,586
2020-01-301,6001,6061,5651,58524,7001,585
2020-01-291,5981,6071,5901,60220,3001,602
2020-01-281,5821,6141,5651,61423,7001,614
2020-01-271,6031,6131,5851,60621,7001,606
2020-01-241,6381,6381,6161,61617,9001,616
2020-01-231,6401,6481,6351,64513,2001,645
2020-01-221,6481,6601,6351,64217,9001,642
2020-01-211,6421,6481,6391,64316,4001,643
2020-01-201,6511,6591,6391,64219,5001,642
2020-01-171,6461,6691,6361,64423,9001,644
2020-01-161,6601,6681,6461,64624,6001,646
2020-01-151,6521,6771,6521,66619,8001,666
2020-01-141,6961,6961,6501,65327,0001,653
2020-01-101,7001,7101,6911,6957,7001,695
2020-01-091,7221,7241,7001,7017,9001,701
2020-01-081,7011,7211,6811,68825,7001,688
2020-01-071,7161,7431,7011,73920,0001,739
2020-01-061,7201,7201,6881,69124,7001,691

分割・併合履歴 ： なし