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
3,654
円
(23:53)
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 (24/12/03) | 2,243 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,888 (24/12/03) | 2,282 (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 | 3,888 | 3,611 | 3,651 | -35 | -1.0 | 233,087,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,295 | 1,331 | 1,272 | 1,307 | +3 | +0.2 | 381,158,005 |
| 22/04 | 1,292 | 1,336 | 1,271 | 1,304 | +2 | +0.2 | 323,632,131 |
| 22/03 | 1,377 | 1,418 | 1,223 | 1,302 | -71 | -5.2 | 645,945,149 |
| 22/02 | 1,369 | 1,486 | 1,356 | 1,373 | +3 | +0.2 | 357,520,169 |
| 22/01 | 1,328 | 1,455 | 1,323 | 1,370 | +56 | +4.3 | 465,457,647 |
| 21/12 | 1,236 | 1,324 | 1,233 | 1,314 | +80 | +6.5 | 327,586,771 |
| 21/11 | 1,252 | 1,326 | 1,234 | 1,234 | -6 | -0.5 | 377,387,868 |
| 21/10 | 1,291 | 1,325 | 1,234 | 1,240 | -74 | -5.6 | 466,334,856 |
| 21/09 | 1,268 | 1,396 | 1,268 | 1,314 | +48 | +3.8 | 517,171,863 |
| 21/08 | 1,241 | 1,313 | 1,223 | 1,266 | +35 | +2.8 | 297,986,075 |
| 21/07 | 1,282 | 1,295 | 1,213 | 1,231 | -45 | -3.5 | 313,212,127 |
| 21/06 | 1,320 | 1,362 | 1,259 | 1,276 | -40 | -3.0 | 340,567,600 |
| 21/05 | 1,308 | 1,351 | 1,289 | 1,316 | +49 | +3.9 | 319,498,390 |
| 21/04 | 1,341 | 1,352 | 1,241 | 1,267 | -68 | -5.1 | 331,699,212 |
| 21/03 | 1,250 | 1,451 | 1,245 | 1,335 | +88 | +7.1 | 658,900,178 |
| 21/02 | 1,082 | 1,286 | 1,081 | 1,247 | +166 | +15.4 | 433,023,423 |
| 21/01 | 1,064 | 1,201 | 1,044 | 1,081 | +19 | +1.8 | 408,246,776 |
| 20/12 | 1,004 | 1,077 | 1,004 | 1,062 | +52 | +5.2 | 373,720,931 |
| 20/11 | 970 | 1,093 | 963 | 1,010 | +50 | +5.2 | 499,222,984 |
| 20/10 | 989 | 1,011 | 950 | 960 | -12 | -1.2 | 307,879,874 |
| 20/09 | 1,036 | 1,060 | 972 | 972 | -67 | -6.5 | 427,727,170 |
| 20/08 | 949 | 1,060 | 942 | 1,039 | +106 | +11.4 | 322,641,821 |
| 20/07 | 1,016 | 1,057 | 933 | 933 | -77 | -7.6 | 348,545,880 |
| 20/06 | 1,035 | 1,152 | 998 | 1,010 | -29 | -2.8 | 473,901,231 |
| 20/05 | 931 | 1,085 | 890 | 1,039 | +92 | +9.7 | 395,033,744 |
| 20/04 | 866 | 960 | 840 | 947 | +73 | +8.4 | 461,173,604 |
| 20/03 | 1,137 | 1,163 | 835 | 874 | -287 | -24.7 | 933,844,523 |
| 20/02 | 1,274 | 1,328 | 1,145 | 1,161 | -133 | -10.3 | 326,546,660 |
| 20/01 | 1,326 | 1,351 | 1,279 | 1,294 | -51 | -3.8 | 223,742,834 |
| 19/12 | 1,334 | 1,381 | 1,316 | 1,345 | +16 | +1.2 | 251,774,214 |
▶︎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
