KabuInsight

三十三フィナンシャルグループ

7322
プライム/銀行業/San ju San Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,780.06,100.05,770.06,060.0+180.0+3.06%154,000
2026-03-126,040.06,090.05,860.05,880.0-260.0-4.23%99,800
2026-03-116,220.06,320.06,140.06,140.0+20.0+0.33%85,600
2026-03-105,920.06,180.05,910.06,120.0+360.0+6.25%111,500
2026-03-095,740.05,810.05,590.05,760.0-380.0-6.19%153,000
2026-03-065,940.06,170.05,870.06,140.00.00.00%113,900
2026-03-055,890.06,190.05,890.06,140.0+500.0+8.87%159,800
2026-03-045,870.05,950.05,480.05,640.0-510.0-8.29%169,400
2026-03-036,120.06,340.06,050.06,150.00.00.00%123,400
2026-03-026,010.06,150.05,920.06,150.0-160.0-2.54%122,600
2026-02-276,030.06,360.06,030.06,310.0+290.0+4.82%113,400
2026-02-266,020.06,090.05,960.06,020.0+80.0+1.35%81,400
2026-02-256,000.06,010.05,830.05,940.0-110.0-1.82%109,100
2026-02-246,120.06,180.05,820.06,050.0-70.0-1.14%119,400
2026-02-206,030.06,160.06,020.06,120.00.00.00%46,300
2026-02-195,980.06,140.05,940.06,120.0+140.0+2.34%60,100
2026-02-185,910.06,030.05,860.05,980.0+120.0+2.05%91,900
2026-02-176,040.06,120.05,860.05,860.0-220.0-3.62%99,300
2026-02-166,110.06,110.05,950.06,080.0-20.0-0.33%103,600
2026-02-136,160.06,210.05,990.06,100.0-150.0-2.40%146,800
2026-02-125,900.06,310.05,890.06,250.0+380.0+6.47%130,700
2026-02-105,830.05,890.05,770.05,870.0+80.0+1.38%62,700
2026-02-095,680.05,840.05,630.05,790.0+210.0+3.76%131,200
2026-02-065,480.05,590.05,400.05,580.0+100.0+1.82%91,400
2026-02-055,430.05,520.05,370.05,480.0+130.0+2.43%79,600
2026-02-045,250.05,380.05,160.05,350.0+140.0+2.69%59,000
2026-02-035,040.05,230.05,000.05,210.0+310.0+6.33%89,700
2026-02-025,070.05,100.04,900.04,900.0-100.0-2.00%63,700
2026-01-305,020.05,070.04,975.05,000.0+10.0+0.20%55,200
2026-01-294,975.05,020.04,925.04,990.0+50.0+1.01%80,900
2026-01-284,950.04,985.04,895.04,940.0-70.0-1.40%58,900
2026-01-274,955.05,030.04,915.05,010.0+40.0+0.80%41,900
2026-01-265,030.05,050.04,945.04,970.0-150.0-2.93%83,200
2026-01-235,000.05,180.04,990.05,120.0+90.0+1.79%68,800
2026-01-224,995.05,070.04,985.05,030.0+125.0+2.55%54,200
2026-01-214,855.05,010.04,845.04,905.0-95.0-1.90%114,800
2026-01-204,990.05,070.04,920.05,000.0+20.0+0.40%65,100
2026-01-194,970.05,040.04,920.04,980.00.00.00%59,900
2026-01-164,910.05,000.04,910.04,980.0+70.0+1.43%56,000
2026-01-154,810.04,930.04,810.04,910.0+100.0+2.08%48,200
2026-01-144,745.04,815.04,675.04,810.0+70.0+1.48%58,600
2026-01-134,795.04,795.04,715.04,740.0+85.0+1.83%52,300
2026-01-094,635.04,685.04,610.04,655.0+35.0+0.76%62,300
2026-01-084,620.04,715.04,600.04,620.00.00.00%54,900
2026-01-074,555.04,655.04,555.04,620.0+35.0+0.76%52,500
2026-01-064,550.04,670.04,530.04,585.0+80.0+1.78%110,500
2026-01-054,405.04,510.04,405.04,505.0+100.0+2.27%70,100
2025-12-304,345.04,490.04,330.04,405.0+70.0+1.61%124,500
2025-12-294,230.04,335.04,210.04,335.0+105.0+2.48%57,000
2025-12-264,225.04,285.04,215.04,230.0-5.0-0.12%36,400
2025-12-254,250.04,250.04,210.04,235.0-10.0-0.24%29,600
2025-12-244,310.04,325.04,205.04,245.0-40.0-0.93%50,400
2025-12-234,235.04,330.04,230.04,285.0+5.0+0.12%61,600
2025-12-224,275.04,290.04,250.04,280.0+55.0+1.30%79,100
2025-12-194,160.04,225.04,160.04,225.0+60.0+1.44%84,100
2025-12-184,075.04,170.04,065.04,165.0+40.0+0.97%81,300
2025-12-174,135.04,155.04,055.04,125.0+10.0+0.24%69,400
2025-12-164,245.04,260.04,115.04,115.0-140.0-3.29%72,400
2025-12-154,095.04,260.04,095.04,255.0+160.0+3.91%85,600
2025-12-124,030.04,135.04,015.04,095.0+135.0+3.41%72,700
2025-12-114,040.04,045.03,960.03,960.0-45.0-1.12%50,200
2025-12-104,055.04,060.03,980.04,005.0-50.0-1.23%105,900
2025-12-094,120.04,120.04,050.04,055.0-35.0-0.86%49,700
2025-12-084,125.04,130.04,025.04,090.0+20.0+0.49%60,800
2025-12-054,130.04,140.04,070.04,070.0-65.0-1.57%54,600
2025-12-044,015.04,135.03,980.04,135.0+100.0+2.48%61,500
2025-12-034,130.04,130.04,025.04,035.0-105.0-2.54%69,100
2025-12-024,170.04,170.04,085.04,140.0+30.0+0.73%54,300
2025-12-014,160.04,195.04,080.04,110.0+20.0+0.49%76,100
2025-11-284,050.04,115.04,030.04,090.0+40.0+0.99%58,800
2025-11-274,035.04,110.04,025.04,050.0+45.0+1.12%59,800
2025-11-263,980.04,020.03,930.04,005.0+110.0+2.82%102,200
2025-11-253,880.03,945.03,855.03,895.0+45.0+1.17%46,200
2025-11-213,770.03,890.03,770.03,850.0+10.0+0.26%74,900
2025-11-203,805.03,840.03,775.03,840.0+100.0+2.67%79,200
2025-11-193,700.03,760.03,690.03,740.0+55.0+1.49%83,700
2025-11-183,785.03,785.03,685.03,685.0-105.0-2.77%74,200
2025-11-173,840.03,855.03,775.03,790.0-30.0-0.79%49,200
2025-11-143,745.03,830.03,725.03,820.0+35.0+0.92%58,800
2025-11-133,745.03,810.03,740.03,785.0+40.0+1.07%59,500
2025-11-123,700.03,780.03,690.03,745.0+40.0+1.08%57,000
2025-11-113,790.03,805.03,685.03,705.0-85.0-2.24%67,300
2025-11-103,800.03,830.03,760.03,790.0+60.0+1.61%113,600
2025-11-073,800.03,815.03,715.03,730.0-130.0-3.37%112,200
2025-11-063,675.03,870.03,670.03,860.0+210.0+5.75%124,300
2025-11-053,645.03,695.03,500.03,650.0-55.0-1.48%109,900
2025-11-043,640.03,720.03,605.03,705.0+55.0+1.51%59,800
2025-10-313,665.03,685.03,615.03,650.0-15.0-0.41%46,400
2025-10-303,590.03,675.03,590.03,665.0+65.0+1.81%129,800
2025-10-293,645.03,670.03,595.03,600.0-45.0-1.23%59,900
2025-10-283,795.03,800.03,645.03,645.0-125.0-3.32%94,400
2025-10-273,670.03,770.03,670.03,770.0+130.0+3.57%104,700
2025-10-243,680.03,685.03,640.03,640.0-25.0-0.68%28,300
2025-10-233,620.03,685.03,620.03,665.0+5.0+0.14%33,800
2025-10-223,635.03,670.03,620.03,660.0+25.0+0.69%45,100
2025-10-213,715.03,715.03,630.03,635.0-45.0-1.22%55,000
2025-10-203,595.03,680.03,585.03,680.0+135.0+3.81%105,500
2025-10-173,575.03,585.03,520.03,545.0-75.0-2.07%62,100
2025-10-163,545.03,650.03,540.03,620.0+85.0+2.40%61,700
2025-10-153,470.03,540.03,455.03,535.0+110.0+3.21%43,700
2025-10-143,445.03,490.03,395.03,425.0-85.0-2.42%87,300
2025-10-103,575.03,605.03,485.03,510.0-175.0-4.75%123,400
2025-10-093,555.03,685.03,555.03,685.0+135.0+3.80%87,900
2025-10-083,525.03,600.03,525.03,550.0+55.0+1.57%69,900
2025-10-073,520.03,560.03,495.03,495.0-20.0-0.57%38,500
2025-10-063,485.03,535.03,415.03,515.0+30.0+0.86%126,000
2025-10-033,440.03,500.03,440.03,485.0+35.0+1.01%31,900
2025-10-023,530.03,550.03,440.03,450.0-60.0-1.71%60,800
2025-10-013,610.03,610.03,485.03,510.0-105.0-2.90%73,400
2025-09-303,525.03,620.03,480.03,615.0+90.0+2.55%79,800
2025-09-293,605.03,620.03,515.03,525.0-100.0-2.76%66,400
2025-09-263,545.03,625.03,530.03,625.0+100.0+2.84%112,500
2025-09-253,470.03,525.03,460.03,525.0+50.0+1.44%52,200
2025-09-243,495.03,495.03,455.03,475.00.00.00%36,900
2025-09-223,465.03,525.03,440.03,475.0+10.0+0.29%82,600
2025-09-193,430.03,480.03,415.03,465.0+50.0+1.46%84,100
2025-09-183,445.03,455.03,400.03,415.0-10.0-0.29%65,200
2025-09-173,490.03,490.03,425.03,425.0-75.0-2.14%81,600
2025-09-163,520.03,535.03,500.03,500.0-20.0-0.57%38,200
2025-09-123,535.03,535.03,500.03,520.0——59,300

直近120営業日分を表示