！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
8,790
円
(20:34)
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 | 8,787 | -122 | -1.4 | 138,774,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 3,807 | 4,190 | 3,807 | 3,944 | +143 | +3.8 | 172,388,900 |
| 21/08 | 3,725 | 3,941 | 3,671 | 3,801 | +106 | +2.9 | 99,327,700 |
| 21/07 | 3,848 | 3,886 | 3,641 | 3,695 | -135 | -3.5 | 104,403,000 |
| 21/06 | 3,963 | 4,089 | 3,778 | 3,830 | -121 | -3.1 | 113,521,400 |
| 21/05 | 3,927 | 4,055 | 3,870 | 3,951 | +149 | +3.9 | 106,498,400 |
| 21/04 | 4,024 | 4,058 | 3,724 | 3,802 | -205 | -5.1 | 110,565,300 |
| 21/03 | 3,753 | 4,354 | 3,738 | 4,007 | +265 | +7.1 | 219,631,200 |
| 21/02 | 3,247 | 3,861 | 3,245 | 3,742 | +497 | +15.3 | 144,339,700 |
| 21/01 | 3,193 | 3,605 | 3,134 | 3,245 | +57 | +1.8 | 136,080,900 |
| 20/12 | 3,014 | 3,232 | 3,014 | 3,188 | +156 | +5.2 | 124,572,400 |
| 20/11 | 2,910 | 3,281 | 2,891 | 3,032 | +151 | +5.2 | 166,406,000 |
| 20/10 | 2,968 | 3,034 | 2,852 | 2,881 | -36 | -1.2 | 102,625,600 |
| 20/09 | 3,110 | 3,183 | 2,916 | 2,917 | -201 | -6.5 | 142,574,300 |
| 20/08 | 2,850 | 3,181 | 2,828 | 3,118 | +318 | +11.4 | 107,546,200 |
| 20/07 | 3,049 | 3,172 | 2,800 | 2,800 | -232 | -7.7 | 116,180,800 |
| 20/06 | 3,107 | 3,459 | 2,995 | 3,032 | -87 | -2.8 | 157,965,500 |
| 20/05 | 2,794 | 3,257 | 2,673 | 3,119 | +275 | +9.7 | 131,676,600 |
| 20/04 | 2,600 | 2,880 | 2,521 | 2,844 | +221 | +8.4 | 153,723,000 |
| 20/03 | 3,414 | 3,491 | 2,507 | 2,623 | -861 | -24.7 | 311,278,400 |
| 20/02 | 3,825 | 3,987 | 3,438 | 3,484 | -400 | -10.3 | 108,847,800 |
| 20/01 | 3,980 | 4,056 | 3,839 | 3,884 | -154 | -3.8 | 74,580,200 |
| 19/12 | 4,005 | 4,145 | 3,950 | 4,038 | +49 | +1.2 | 83,923,900 |
| 19/11 | 3,820 | 4,051 | 3,816 | 3,989 | +109 | +2.8 | 86,815,600 |
| 19/10 | 3,718 | 3,930 | 3,574 | 3,880 | +185 | +5.0 | 91,854,300 |
| 19/09 | 3,454 | 3,844 | 3,445 | 3,695 | +211 | +6.1 | 106,785,400 |
| 19/08 | 3,807 | 3,842 | 3,380 | 3,484 | -323 | -8.5 | 107,060,200 |
| 19/07 | 3,875 | 3,883 | 3,769 | 3,807 | +1 | +0.0 | 77,297,600 |
| 19/06 | 3,714 | 3,844 | 3,702 | 3,806 | +23 | +0.6 | 85,412,900 |
| 19/05 | 4,041 | 4,050 | 3,741 | 3,783 | -238 | -5.9 | 93,924,600 |
| 19/04 | 3,928 | 4,167 | 3,864 | 4,021 | +145 | +3.7 | 97,749,700 |
▶︎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