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
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,056 (20/01/09) | 2,508 (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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 3,813 | 3,835 | 3,797 | 3,831 | +19 | +0.5 | 7,916,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 3,830 | 3,836 | 3,761 | 3,812 | +9 | +0.2 | 7,440,500 |
| 3/3 | 3,779 | 3,803 | 3,751 | 3,803 | +36 | +1.0 | 4,942,900 |
| 3/2 | 3,819 | 3,826 | 3,738 | 3,767 | -23 | -0.6 | 6,767,600 |
| 3/1 | 3,753 | 3,813 | 3,750 | 3,790 | +48 | +1.3 | 6,597,500 |
| 2/26 | 3,771 | 3,808 | 3,733 | 3,742 | -69 | -1.8 | 10,446,300 |
| 2/25 | 3,830 | 3,831 | 3,797 | 3,811 | +46 | +1.2 | 6,488,000 |
| 2/24 | 3,842 | 3,855 | 3,762 | 3,765 | +2 | +0.1 | 9,201,200 |
| 2/22 | 3,793 | 3,817 | 3,757 | 3,763 | +40 | +1.1 | 6,836,600 |
| 2/19 | 3,697 | 3,758 | 3,690 | 3,723 | -10 | -0.3 | 5,565,800 |
| 2/18 | 3,816 | 3,823 | 3,729 | 3,733 | -83 | -2.2 | 7,823,100 |
| 2/17 | 3,835 | 3,842 | 3,768 | 3,816 | +25 | +0.7 | 7,590,600 |
| 2/16 | 3,725 | 3,861 | 3,715 | 3,791 | +103 | +2.8 | 12,815,100 |
| 2/15 | 3,666 | 3,728 | 3,664 | 3,688 | +87 | +2.4 | 7,629,600 |
| 2/12 | 3,554 | 3,603 | 3,530 | 3,601 | +62 | +1.8 | 7,821,100 |
| 2/10 | 3,518 | 3,565 | 3,493 | 3,539 | +16 | +0.5 | 6,526,900 |
| 2/9 | 3,582 | 3,608 | 3,505 | 3,523 | -47 | -1.3 | 9,227,100 |
| 2/8 | 3,484 | 3,570 | 3,480 | 3,570 | +137 | +4.0 | 11,341,800 |
| 2/5 | 3,395 | 3,433 | 3,361 | 3,433 | +81 | +2.4 | 8,312,800 |
| 2/4 | 3,380 | 3,407 | 3,348 | 3,352 | -30 | -0.9 | 7,926,100 |
| 2/3 | 3,342 | 3,397 | 3,318 | 3,382 | +86 | +2.6 | 8,346,600 |
| 2/2 | 3,303 | 3,327 | 3,291 | 3,296 | -19 | -0.6 | 5,410,300 |
| 2/1 | 3,247 | 3,315 | 3,245 | 3,315 | +70 | +2.2 | 5,030,700 |
| 1/29 | 3,292 | 3,306 | 3,243 | 3,245 | -43 | -1.3 | 7,976,000 |
| 1/28 | 3,210 | 3,298 | 3,205 | 3,288 | +10 | +0.3 | 8,197,700 |
| 1/27 | 3,306 | 3,310 | 3,267 | 3,278 | -12 | -0.4 | 5,066,600 |
| 1/26 | 3,300 | 3,305 | 3,279 | 3,290 | -26 | -0.8 | 4,557,800 |
| 1/25 | 3,348 | 3,348 | 3,303 | 3,316 | -23 | -0.7 | 4,414,300 |
| 1/22 | 3,340 | 3,356 | 3,319 | 3,339 | -23 | -0.7 | 5,228,900 |
| 1/21 | 3,380 | 3,412 | 3,359 | 3,362 | -21 | -0.6 | 5,229,700 |
| 1/20 | 3,444 | 3,463 | 3,363 | 3,383 | -59 | -1.7 | 7,232,000 |
▶︎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