！決算発表予定日 2024/05/15
8316東証P貸借
業種 銀行業
三井住友フィナンシャルグループ 株価時系列データ
PTS
8,800
円
(23:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,159 (24/03/08) | 5,381 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,159 (24/03/08) | 6,849 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 8,763 | 8,841 | 8,693 | 8,787 | -9 | -0.1 | 6,169,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 8,830 | 8,899 | 8,780 | 8,796 | -64 | -0.7 | 4,450,200 |
| 4/24 | 8,800 | 8,860 | 8,736 | 8,860 | +73 | +0.8 | 5,446,800 |
| 4/23 | 8,754 | 8,836 | 8,738 | 8,787 | +88 | +1.0 | 5,623,100 |
| 4/22 | 8,642 | 8,752 | 8,574 | 8,699 | +163 | +1.9 | 7,302,300 |
| 4/19 | 8,620 | 8,635 | 8,433 | 8,536 | -77 | -0.9 | 8,078,000 |
| 4/18 | 8,470 | 8,630 | 8,452 | 8,613 | +62 | +0.7 | 6,366,700 |
| 4/17 | 8,716 | 8,716 | 8,456 | 8,551 | -77 | -0.9 | 6,884,200 |
| 4/16 | 8,899 | 8,985 | 8,628 | 8,628 | -309 | -3.5 | 9,086,600 |
| 4/15 | 8,861 | 8,937 | 8,808 | 8,937 | -25 | -0.3 | 4,686,700 |
| 4/12 | 9,050 | 9,050 | 8,918 | 8,962 | -80 | -0.9 | 6,400,600 |
| 4/11 | 8,800 | 9,064 | 8,800 | 9,042 | +200 | +2.3 | 9,758,200 |
| 4/10 | 8,830 | 8,853 | 8,792 | 8,842 | -56 | -0.6 | 3,826,000 |
| 4/9 | 8,867 | 8,915 | 8,830 | 8,898 | +46 | +0.5 | 4,892,600 |
| 4/8 | 8,783 | 8,867 | 8,751 | 8,852 | +111 | +1.3 | 5,629,000 |
| 4/5 | 8,703 | 8,749 | 8,662 | 8,741 | -105 | -1.2 | 7,173,600 |
| 4/4 | 8,788 | 8,898 | 8,750 | 8,846 | +92 | +1.1 | 7,188,100 |
| 4/3 | 8,570 | 8,794 | 8,491 | 8,754 | +165 | +1.9 | 9,180,300 |
| 4/2 | 8,675 | 8,791 | 8,568 | 8,589 | -10 | -0.1 | 7,116,800 |
| 4/1 | 8,900 | 8,919 | 8,584 | 8,599 | -310 | -3.5 | 7,346,100 |
| 3/29 | 8,877 | 8,932 | 8,850 | 8,909 | +77 | +0.9 | 5,199,000 |
| 3/28 | 8,928 | 8,970 | 8,832 | 8,832 | -229 | -2.5 | 8,327,800 |
| 3/27 | 8,990 | 9,159 | 8,982 | 9,061 | +134 | +1.5 | 10,648,100 |
| 3/26 | 8,985 | 8,991 | 8,855 | 8,927 | -24 | -0.3 | 5,855,100 |
| 3/25 | 9,090 | 9,090 | 8,945 | 8,951 | -144 | -1.6 | 7,590,900 |
| 3/22 | 8,984 | 9,110 | 8,855 | 9,095 | +183 | +2.1 | 12,950,300 |
| 3/21 | 8,721 | 8,912 | 8,679 | 8,912 | +235 | +2.7 | 11,974,500 |
| 3/19 | 8,639 | 8,844 | 8,520 | 8,677 | -10 | -0.1 | 14,682,000 |
| 3/18 | 8,630 | 8,687 | 8,562 | 8,687 | +180 | +2.1 | 7,425,800 |
| 3/15 | 8,582 | 8,752 | 8,503 | 8,507 | -105 | -1.2 | 10,769,100 |
| 3/14 | 8,620 | 8,698 | 8,594 | 8,612 | -24 | -0.3 | 5,940,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて