！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 8,642 | 8,899 | 8,574 | 8,787 | +251 | +2.9 | 35,161,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 8,861 | 8,985 | 8,433 | 8,536 | -426 | -4.8 | 35,102,200 |
| 4/12 | 8,783 | 9,064 | 8,751 | 8,962 | +221 | +2.5 | 30,506,400 |
| 4/5 | 8,900 | 8,919 | 8,491 | 8,741 | -168 | -1.9 | 38,004,900 |
| 3/29 | 9,090 | 9,159 | 8,832 | 8,909 | -186 | -2.1 | 37,620,900 |
| 3/22 | 8,630 | 9,110 | 8,520 | 9,095 | +588 | +6.9 | 47,032,600 |
| 3/15 | 9,080 | 9,084 | 8,470 | 8,507 | -609 | -6.7 | 49,725,800 |
| 3/8 | 8,488 | 9,159 | 8,389 | 9,116 | +666 | +7.9 | 47,095,900 |
| 3/1 | 8,114 | 8,555 | 8,070 | 8,450 | +379 | +4.7 | 44,376,600 |
| 2/22 | 8,079 | 8,258 | 7,971 | 8,071 | +52 | +0.7 | 28,750,600 |
| 2/16 | 7,629 | 8,040 | 7,603 | 8,019 | +454 | +6.0 | 31,027,400 |
| 2/9 | 7,719 | 7,809 | 7,511 | 7,565 | -55 | -0.7 | 36,684,200 |
| 2/2 | 7,499 | 7,700 | 7,495 | 7,620 | +180 | +2.4 | 36,229,200 |
| 1/26 | 7,299 | 7,748 | 7,270 | 7,440 | +160 | +2.2 | 48,132,700 |
| 1/19 | 7,211 | 7,352 | 7,163 | 7,280 | +143 | +2.0 | 32,340,800 |
| 1/12 | 7,161 | 7,286 | 7,065 | 7,137 | -24 | -0.3 | 27,933,400 |
| 1/5 | 6,937 | 7,161 | 6,849 | 7,161 | +281 | +4.1 | 13,203,800 |
| 12/29 | 6,885 | 6,918 | 6,731 | 6,880 | +40 | +0.6 | 21,232,800 |
| 12/22 | 6,660 | 6,869 | 6,530 | 6,840 | +80 | +1.2 | 46,036,400 |
| 12/15 | 7,240 | 7,377 | 6,747 | 6,760 | -479 | -6.6 | 47,285,600 |
| 12/8 | 7,350 | 7,368 | 7,068 | 7,239 | -97 | -1.3 | 33,339,600 |
| 12/1 | 7,365 | 7,555 | 7,218 | 7,336 | -4 | -0.1 | 35,970,600 |
| 11/24 | 7,418 | 7,536 | 7,312 | 7,340 | -103 | -1.4 | 21,053,100 |
| 11/17 | 7,059 | 7,443 | 7,022 | 7,443 | +412 | +5.9 | 41,732,900 |
| 11/10 | 7,498 | 7,523 | 6,742 | 7,031 | -455 | -6.1 | 47,456,800 |
| 11/2 | 7,218 | 7,552 | 6,990 | 7,486 | +176 | +2.4 | 36,789,400 |
| 10/27 | 7,174 | 7,312 | 6,958 | 7,310 | +120 | +1.7 | 28,706,600 |
| 10/20 | 7,250 | 7,487 | 7,159 | 7,190 | -102 | -1.4 | 24,511,500 |
| 10/13 | 7,325 | 7,482 | 7,291 | 7,292 | +8 | +0.1 | 23,968,000 |
| 10/6 | 7,360 | 7,508 | 7,065 | 7,284 | -63 | -0.9 | 38,319,200 |
| 9/29 | 7,688 | 7,710 | 7,335 | 7,347 | -454 | -5.8 | 49,166,500 |
▶︎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