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
3,879.1
円
(12:51)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,022 (25/02/19) | 2,593 (24/08/06) |
昨年来高値 | 昨年来安値 |
---|---|
4,022 (25/02/19) | 2,282 (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) |
---|---|---|---|---|---|---|---|
2/20 | 3,972 | 3,999 | 3,868 | 3,879 | -110 | -2.8 | 13,088,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 3,820 | 3,824 | 3,742 | 3,782 | +18 | +0.5 | 12,297,700 |
12/30 | 3,810 | 3,847 | 3,755 | 3,764 | -3 | -0.1 | 11,611,200 |
12/27 | 3,750 | 3,777 | 3,741 | 3,767 | +25 | +0.7 | 9,166,300 |
12/26 | 3,734 | 3,744 | 3,712 | 3,742 | +21 | +0.6 | 8,726,100 |
12/25 | 3,744 | 3,744 | 3,691 | 3,721 | -21 | -0.6 | 6,998,600 |
12/24 | 3,739 | 3,757 | 3,723 | 3,742 | +48 | +1.3 | 7,863,800 |
12/23 | 3,652 | 3,708 | 3,648 | 3,694 | +43 | +1.2 | 10,581,900 |
12/20 | 3,700 | 3,713 | 3,640 | 3,651 | -93 | -2.5 | 15,523,100 |
12/19 | 3,615 | 3,757 | 3,611 | 3,744 | +85 | +2.3 | 15,318,300 |
12/18 | 3,641 | 3,694 | 3,633 | 3,659 | -25 | -0.7 | 11,785,000 |
12/17 | 3,750 | 3,772 | 3,681 | 3,684 | -76 | -2.0 | 14,796,100 |
12/16 | 3,800 | 3,821 | 3,752 | 3,760 | -7 | -0.2 | 10,467,000 |
12/13 | 3,766 | 3,796 | 3,750 | 3,767 | -40 | -1.1 | 15,161,600 |
12/12 | 3,830 | 3,835 | 3,797 | 3,807 | -4 | -0.1 | 14,820,100 |
12/11 | 3,790 | 3,812 | 3,769 | 3,811 | +20 | +0.5 | 11,210,600 |
12/10 | 3,824 | 3,828 | 3,768 | 3,791 | -14 | -0.4 | 9,473,900 |
12/9 | 3,770 | 3,808 | 3,719 | 3,805 | +44 | +1.2 | 12,541,300 |
12/6 | 3,770 | 3,783 | 3,726 | 3,761 | -25 | -0.7 | 10,426,200 |
12/5 | 3,786 | 3,810 | 3,744 | 3,786 | +27 | +0.7 | 12,145,900 |
12/4 | 3,870 | 3,879 | 3,756 | 3,759 | -111 | -2.9 | 16,957,400 |
12/3 | 3,860 | 3,888 | 3,847 | 3,870 | +47 | +1.2 | 22,159,500 |
12/2 | 3,726 | 3,830 | 3,720 | 3,823 | +137 | +3.7 | 24,778,000 |
11/29 | 3,651 | 3,698 | 3,632 | 3,686 | +40 | +1.1 | 12,434,900 |
11/28 | 3,558 | 3,649 | 3,544 | 3,646 | +66 | +1.8 | 11,346,700 |
11/27 | 3,598 | 3,636 | 3,572 | 3,580 | -19 | -0.5 | 10,837,200 |
11/26 | 3,650 | 3,681 | 3,579 | 3,599 | -109 | -2.9 | 15,559,800 |
11/25 | 3,688 | 3,746 | 3,678 | 3,708 | +45 | +1.2 | 20,841,400 |
11/22 | 3,618 | 3,678 | 3,612 | 3,663 | +64 | +1.8 | 12,309,100 |
11/21 | 3,615 | 3,644 | 3,587 | 3,599 | -16 | -0.4 | 9,459,900 |
11/20 | 3,652 | 3,678 | 3,614 | 3,615 | -61 | -1.7 | 10,738,900 |
▶︎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