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
3,742.1
円
(21:41)
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 |
|---|---|
| 3,888.0 (24/12/03) | 2,243.6 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,888.0 (24/12/03) | 2,282.9 (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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,726.0 | 3,888.0 | 3,611.0 | 3,742.0 | +56.0 | +1.5 | 243,873,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,939.9 | 2,356.6 | 1,889.9 | 2,316.6 | +410.0 | +21.5 | 181,766,119 |
| 02/04 | 1,766.6 | 2,023.3 | 1,643.3 | 1,906.6 | +140.0 | +7.9 | 147,770,679 |
| 02/03 | 1,666.6 | 2,133.3 | 1,633.3 | 1,766.6 | +113.3 | +6.9 | 163,119,132 |
| 02/02 | 1,599.9 | 1,696.6 | 1,353.3 | 1,653.3 | +40.0 | +2.5 | 167,087,572 |
| 02/01 | 1,863.3 | 1,956.6 | 1,553.3 | 1,613.3 | -236.6 | -12.8 | 100,805,209 |
| 01/12 | 2,243.3 | 2,246.6 | 1,596.6 | 1,849.9 | -383.4 | -17.2 | 155,627,757 |
| 01/11 | 2,536.6 | 2,583.3 | 2,059.9 | 2,233.3 | -290.0 | -11.5 | 119,974,800 |
| 01/10 | 2,879.9 | 3,053.3 | 2,329.9 | 2,523.3 | -323.3 | -11.4 | 143,866,740 |
| 01/09 | 3,279.9 | 3,599.9 | 2,803.3 | 2,846.6 | -386.7 | -12.0 | 72,734,528 |
| 01/08 | 2,966.6 | 3,516.6 | 2,919.9 | 3,233.3 | +253.4 | +8.5 | 64,196,742 |
| 01/07 | 3,366.6 | 3,399.9 | 2,783.3 | 2,979.9 | -453.3 | -13.2 | 41,706,417 |
| 01/06 | 3,406.6 | 3,526.6 | 2,986.6 | 3,433.2 | +63.3 | +1.9 | 67,043,771 |
| 01/05 | 3,963.2 | 4,049.9 | 3,339.9 | 3,369.9 | -476.7 | -12.4 | 61,047,911 |
| 01/04 | 3,829.9 | 4,133.2 | 3,353.2 | 3,846.6 | +113.4 | +3.0 | 72,274,623 |
| 01/03 | 3,883.2 | 3,983.2 | 2,889.9 | 3,733.2 | -136.7 | -3.5 | 74,503,345 |
| 01/02 | 3,989.9 | 4,159.9 | 3,566.6 | 3,869.9 | -123.3 | -3.1 | 35,922,959 |
| 01/01 | 3,996.6 | 4,233.2 | 3,623.2 | 3,993.2 | +83.3 | +2.1 | 28,124,381 |
| 00/12 | 3,689.9 | 4,039.9 | 3,666.6 | 3,909.9 | +226.7 | +6.2 | 22,953,830 |
| 00/11 | 4,466.6 | 4,616.6 | 3,589.9 | 3,683.2 | -733.4 | -16.6 | 28,086,281 |
| 00/10 | 4,566.6 | 4,826.6 | 4,279.9 | 4,416.6 | -150.0 | -3.3 | 19,135,391 |
| 00/09 | 4,433.2 | 4,583.2 | 4,279.9 | 4,566.6 | +166.7 | +3.8 | 19,403,894 |
| 00/08 | 3,749.9 | 4,636.6 | 3,749.9 | 4,399.9 | +686.7 | +18.5 | 34,392,344 |
| 00/07 | 4,233.2 | 4,263.2 | 3,569.9 | 3,713.2 | -620.0 | -14.3 | 20,224,702 |
| 00/06 | 4,706.6 | 4,749.9 | 3,959.9 | 4,333.2 | -373.4 | -7.9 | 25,620,256 |
| 00/05 | 4,516.6 | 4,833.2 | 4,449.9 | 4,706.6 | +203.4 | +4.5 | 18,121,081 |
| 00/04 | 5,109.9 | 5,466.6 | 4,503.2 | 4,503.2 | -596.7 | -11.7 | 20,153,902 |
| 00/03 | 4,396.6 | 5,216.6 | 4,236.6 | 5,099.9 | +776.7 | +18.0 | 27,227,672 |
| 00/02 | 4,716.6 | 4,786.6 | 4,243.2 | 4,323.2 | -526.7 | -10.9 | 17,891,879 |
| 00/01 | 4,663.2 | 4,909.9 | 4,509.9 | 4,849.9 | ー | ー | 17,821,378 |
▶︎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
