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
8,906.1
円
(14:59)
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) | 5,240 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
9,159 (24/03/08) | 4,997 (23/03/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 8,877 | 8,932 | 8,850 | 8,909 | +77 | +0.9 | 5,199,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/26 | 6,772 | 6,794 | 6,731 | 6,774 | -20 | -0.3 | 3,811,500 |
12/25 | 6,885 | 6,890 | 6,791 | 6,794 | -46 | -0.7 | 3,729,700 |
12/22 | 6,739 | 6,869 | 6,736 | 6,840 | +185 | +2.8 | 7,647,700 |
12/21 | 6,655 | 6,679 | 6,613 | 6,655 | -48 | -0.7 | 6,010,400 |
12/20 | 6,578 | 6,746 | 6,553 | 6,703 | +25 | +0.4 | 8,183,400 |
12/19 | 6,653 | 6,718 | 6,570 | 6,678 | +43 | +0.7 | 10,128,400 |
12/18 | 6,660 | 6,712 | 6,530 | 6,635 | -125 | -1.9 | 14,066,500 |
12/15 | 6,785 | 6,930 | 6,747 | 6,760 | -225 | -3.2 | 18,650,100 |
12/14 | 7,232 | 7,254 | 6,985 | 6,985 | -387 | -5.3 | 13,063,900 |
12/13 | 7,307 | 7,372 | 7,296 | 7,372 | +97 | +1.3 | 4,499,700 |
12/12 | 7,275 | 7,352 | 7,240 | 7,275 | -88 | -1.2 | 5,174,500 |
12/11 | 7,240 | 7,377 | 7,216 | 7,363 | +124 | +1.7 | 5,897,400 |
12/8 | 7,250 | 7,368 | 7,209 | 7,239 | +11 | +0.2 | 9,571,400 |
12/7 | 7,130 | 7,228 | 7,068 | 7,228 | +29 | +0.4 | 6,420,900 |
12/6 | 7,151 | 7,201 | 7,072 | 7,199 | +49 | +0.7 | 6,373,500 |
12/5 | 7,190 | 7,229 | 7,118 | 7,150 | -52 | -0.7 | 5,000,800 |
12/4 | 7,350 | 7,363 | 7,191 | 7,202 | -134 | -1.8 | 5,973,000 |
12/1 | 7,275 | 7,368 | 7,256 | 7,336 | +78 | +1.1 | 7,485,200 |
11/30 | 7,300 | 7,332 | 7,218 | 7,258 | -6 | -0.1 | 8,249,700 |
11/29 | 7,414 | 7,464 | 7,264 | 7,264 | -196 | -2.6 | 6,467,100 |
11/28 | 7,437 | 7,555 | 7,407 | 7,460 | -34 | -0.5 | 6,868,700 |
11/27 | 7,365 | 7,494 | 7,293 | 7,494 | +154 | +2.1 | 6,899,900 |
11/24 | 7,385 | 7,408 | 7,326 | 7,340 | -57 | -0.8 | 4,958,600 |
11/22 | 7,329 | 7,407 | 7,312 | 7,397 | +18 | +0.2 | 4,421,800 |
11/21 | 7,466 | 7,509 | 7,342 | 7,379 | -87 | -1.2 | 5,560,500 |
11/20 | 7,418 | 7,536 | 7,409 | 7,466 | +23 | +0.3 | 6,112,200 |
11/17 | 7,270 | 7,443 | 7,203 | 7,443 | +102 | +1.4 | 7,740,600 |
11/16 | 7,201 | 7,385 | 7,184 | 7,341 | +189 | +2.6 | 9,817,400 |
11/15 | 7,250 | 7,325 | 7,114 | 7,152 | -4 | -0.1 | 11,997,500 |
11/14 | 7,195 | 7,210 | 7,103 | 7,156 | +88 | +1.3 | 7,101,500 |
▶︎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