！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
8,805
円
(19:53)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 8,900 | 9,064 | 8,433 | 8,796 | -113 | -1.3 | 130,886,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 8,305 | 9,159 | 8,286 | 8,909 | +565 | +6.8 | 188,123,200 |
| 24/02 | 7,600 | 8,555 | 7,511 | 8,344 | +644 | +8.4 | 151,285,000 |
| 24/01 | 6,937 | 7,748 | 6,849 | 7,700 | +820 | +11.9 | 140,745,700 |
| 23/12 | 7,275 | 7,377 | 6,530 | 6,880 | -378 | -5.2 | 155,379,600 |
| 23/11 | 7,298 | 7,555 | 6,742 | 7,258 | +38 | +0.5 | 154,684,100 |
| 23/10 | 7,360 | 7,508 | 6,958 | 7,220 | -127 | -1.7 | 136,338,800 |
| 23/09 | 6,700 | 7,849 | 6,694 | 7,347 | +666 | +10.0 | 195,246,100 |
| 23/08 | 6,633 | 6,691 | 6,177 | 6,681 | -13 | -0.2 | 132,527,400 |
| 23/07 | 6,171 | 6,771 | 6,068 | 6,694 | +535 | +8.7 | 170,685,500 |
| 23/06 | 5,641 | 6,209 | 5,622 | 6,159 | +481 | +8.5 | 157,747,500 |
| 23/05 | 5,578 | 5,801 | 5,509 | 5,678 | +129 | +2.3 | 141,392,000 |
| 23/04 | 5,300 | 5,755 | 5,278 | 5,549 | +251 | +4.7 | 138,796,600 |
| 23/03 | 5,972 | 6,261 | 4,997 | 5,298 | -674 | -11.3 | 278,640,200 |
| 23/02 | 5,680 | 6,021 | 5,431 | 5,972 | +320 | +5.7 | 167,613,000 |
| 23/01 | 5,287 | 5,835 | 5,221 | 5,652 | +356 | +6.7 | 234,445,100 |
| 22/12 | 4,671 | 5,422 | 4,528 | 5,296 | +623 | +13.3 | 201,029,300 |
| 22/11 | 4,211 | 4,816 | 4,185 | 4,673 | +500 | +12.0 | 165,421,600 |
| 22/10 | 3,980 | 4,248 | 3,962 | 4,173 | +149 | +3.7 | 117,705,000 |
| 22/09 | 4,190 | 4,388 | 4,005 | 4,024 | -170 | -4.1 | 129,069,300 |
| 22/08 | 4,150 | 4,228 | 4,028 | 4,194 | +87 | +2.1 | 112,532,600 |
| 22/07 | 4,040 | 4,145 | 3,965 | 4,107 | +75 | +1.9 | 111,974,000 |
| 22/06 | 3,956 | 4,155 | 3,907 | 4,032 | +110 | +2.8 | 141,430,100 |
| 22/05 | 3,888 | 3,996 | 3,817 | 3,922 | +7 | +0.2 | 127,051,400 |
| 22/04 | 3,877 | 4,009 | 3,816 | 3,915 | +8 | +0.2 | 107,876,300 |
| 22/03 | 4,134 | 4,257 | 3,672 | 3,907 | -214 | -5.2 | 215,312,900 |
| 22/02 | 4,110 | 4,461 | 4,070 | 4,121 | +8 | +0.2 | 119,172,200 |
| 22/01 | 3,985 | 4,367 | 3,972 | 4,113 | +170 | +4.3 | 155,151,000 |
| 21/12 | 3,709 | 3,975 | 3,702 | 3,943 | +240 | +6.5 | 109,194,500 |
| 21/11 | 3,758 | 3,979 | 3,703 | 3,703 | -18 | -0.5 | 125,794,700 |
| 21/10 | 3,875 | 3,978 | 3,703 | 3,721 | -223 | -5.7 | 155,443,400 |
▶︎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