！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
8,474
円
(10:33)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 8,620 | 8,635 | 8,470 | 8,475 | -138 | -1.6 | 3,018,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 8,662 | 8,779 | 8,622 | 8,773 | +150 | +1.7 | 8,915,400 |
| 3/5 | 8,511 | 8,649 | 8,470 | 8,623 | +162 | +1.9 | 8,024,700 |
| 3/4 | 8,488 | 8,498 | 8,389 | 8,461 | +11 | +0.1 | 6,473,700 |
| 3/1 | 8,305 | 8,466 | 8,286 | 8,450 | +106 | +1.3 | 6,648,000 |
| 2/29 | 8,285 | 8,350 | 8,227 | 8,344 | +34 | +0.4 | 8,317,200 |
| 2/28 | 8,500 | 8,555 | 8,245 | 8,310 | -98 | -1.2 | 9,682,500 |
| 2/27 | 8,245 | 8,480 | 8,180 | 8,408 | +208 | +2.5 | 11,146,500 |
| 2/26 | 8,114 | 8,264 | 8,070 | 8,200 | +129 | +1.6 | 8,582,400 |
| 2/22 | 8,100 | 8,112 | 8,043 | 8,071 | +70 | +0.9 | 5,512,900 |
| 2/21 | 8,050 | 8,090 | 7,971 | 8,001 | -67 | -0.8 | 5,944,600 |
| 2/20 | 8,200 | 8,258 | 8,045 | 8,068 | -117 | -1.4 | 9,190,800 |
| 2/19 | 8,079 | 8,185 | 8,065 | 8,185 | +166 | +2.1 | 8,102,300 |
| 2/16 | 7,836 | 8,040 | 7,824 | 8,019 | +249 | +3.2 | 10,645,000 |
| 2/15 | 7,770 | 7,838 | 7,721 | 7,770 | +68 | +0.9 | 7,738,500 |
| 2/14 | 7,689 | 7,722 | 7,654 | 7,702 | +20 | +0.3 | 6,435,500 |
| 2/13 | 7,629 | 7,682 | 7,603 | 7,682 | +117 | +1.6 | 6,208,400 |
| 2/9 | 7,581 | 7,603 | 7,511 | 7,565 | -15 | -0.2 | 5,406,900 |
| 2/8 | 7,686 | 7,686 | 7,566 | 7,580 | -107 | -1.4 | 7,480,400 |
| 2/7 | 7,621 | 7,692 | 7,598 | 7,687 | +57 | +0.8 | 4,861,900 |
| 2/6 | 7,710 | 7,809 | 7,618 | 7,630 | -110 | -1.4 | 9,353,300 |
| 2/5 | 7,719 | 7,752 | 7,617 | 7,740 | +120 | +1.6 | 9,581,700 |
| 2/2 | 7,639 | 7,643 | 7,553 | 7,620 | -19 | -0.3 | 8,873,200 |
| 2/1 | 7,600 | 7,690 | 7,547 | 7,639 | -61 | -0.8 | 8,221,000 |
| 1/31 | 7,556 | 7,700 | 7,550 | 7,700 | +141 | +1.9 | 8,987,000 |
| 1/30 | 7,564 | 7,585 | 7,528 | 7,559 | -25 | -0.3 | 4,076,100 |
| 1/29 | 7,499 | 7,587 | 7,495 | 7,584 | +144 | +1.9 | 6,071,900 |
| 1/26 | 7,531 | 7,533 | 7,440 | 7,440 | -205 | -2.7 | 9,687,600 |
| 1/25 | 7,713 | 7,748 | 7,634 | 7,645 | -61 | -0.8 | 8,545,400 |
| 1/24 | 7,399 | 7,706 | 7,378 | 7,706 | +297 | +4.0 | 16,515,400 |
| 1/23 | 7,400 | 7,482 | 7,344 | 7,409 | +36 | +0.5 | 7,651,400 |
▶︎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