8316東証１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
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 4,056.0 (20/01/09) | 2,507.5 (20/03/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/25 | 3,082.0 | 3,100.0 | 3,079.0 | 3,095.0 | +21.0 | +0.7 | 6,728,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/24 | 3,056.0 | 3,078.0 | 3,048.0 | 3,074.0 | 0 | 0.0 | 6,830,000 |
| 9/23 | 3,067.0 | 3,084.0 | 3,037.0 | 3,074.0 | -24.0 | -0.8 | 9,114,900 |
| 9/18 | 3,090.0 | 3,108.0 | 3,071.0 | 3,098.0 | +4.0 | +0.1 | 8,566,900 |
| 9/17 | 3,120.0 | 3,129.0 | 3,094.0 | 3,094.0 | 0 | 0.0 | 5,156,800 |
| 9/16 | 3,110.0 | 3,110.0 | 3,087.0 | 3,094.0 | -29.0 | -0.9 | 5,520,300 |
| 9/15 | 3,123.0 | 3,134.0 | 3,101.0 | 3,123.0 | +10.0 | +0.3 | 5,398,600 |
| 9/14 | 3,089.0 | 3,119.0 | 3,075.0 | 3,113.0 | +26.0 | +0.8 | 5,554,300 |
| 9/11 | 3,041.0 | 3,094.0 | 3,041.0 | 3,087.0 | -3.0 | -0.1 | 6,969,200 |
| 9/10 | 3,054.0 | 3,090.0 | 3,035.0 | 3,090.0 | +48.0 | +1.6 | 6,380,700 |
| 9/9 | 3,070.0 | 3,070.0 | 3,032.0 | 3,042.0 | -79.0 | -2.5 | 9,908,800 |
| 9/8 | 3,145.0 | 3,148.0 | 3,095.0 | 3,121.0 | -19.0 | -0.6 | 7,807,400 |
| 9/7 | 3,179.0 | 3,183.0 | 3,136.0 | 3,140.0 | -3.0 | -0.1 | 5,717,700 |
| 9/4 | 3,099.0 | 3,147.0 | 3,091.0 | 3,143.0 | +22.0 | +0.7 | 5,621,100 |
| 9/3 | 3,164.0 | 3,165.0 | 3,115.0 | 3,121.0 | +1.0 | +0.0 | 5,979,700 |
| 9/2 | 3,141.0 | 3,146.0 | 3,113.0 | 3,120.0 | -7.0 | -0.2 | 3,679,600 |
| 9/1 | 3,110.0 | 3,133.0 | 3,099.0 | 3,127.0 | +9.0 | +0.3 | 5,246,000 |
| 8/31 | 3,177.0 | 3,180.0 | 3,117.0 | 3,118.0 | 0 | 0.0 | 7,336,300 |
| 8/28 | 3,118.0 | 3,181.0 | 3,089.0 | 3,118.0 | +66.0 | +2.2 | 10,828,200 |
| 8/27 | 3,080.0 | 3,091.0 | 3,040.0 | 3,052.0 | -53.0 | -1.7 | 4,919,100 |
| 8/26 | 3,078.0 | 3,105.0 | 3,065.0 | 3,105.0 | +4.0 | +0.1 | 4,157,300 |
| 8/25 | 3,089.0 | 3,135.0 | 3,085.0 | 3,101.0 | +82.0 | +2.7 | 7,075,100 |
| 8/24 | 3,027.0 | 3,031.0 | 3,014.0 | 3,019.0 | +11.0 | +0.4 | 2,642,900 |
| 8/21 | 3,040.0 | 3,055.0 | 3,004.0 | 3,008.0 | -8.0 | -0.3 | 3,655,000 |
| 8/20 | 3,000.0 | 3,033.0 | 2,999.0 | 3,016.0 | -21.0 | -0.7 | 3,598,800 |
| 8/19 | 2,990.0 | 3,039.0 | 2,990.0 | 3,037.0 | +6.0 | +0.2 | 3,621,800 |
| 8/18 | 3,051.0 | 3,053.0 | 2,995.5 | 3,031.0 | -37.0 | -1.2 | 4,958,900 |
| 8/17 | 3,069.0 | 3,098.0 | 3,060.0 | 3,068.0 | -17.0 | -0.6 | 3,803,200 |
| 8/14 | 3,090.0 | 3,091.0 | 3,060.0 | 3,085.0 | -18.0 | -0.6 | 4,903,300 |
| 8/13 | 3,130.0 | 3,137.0 | 3,092.0 | 3,103.0 | -4.0 | -0.1 | 6,299,800 |
| 8/12 | 3,072.0 | 3,125.0 | 3,069.0 | 3,107.0 | +66.0 | +2.2 | 7,662,200 |
▶︎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