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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,273 | 1,350 | 1,271 | 1,329 | +36 | +2.8 | 260,449,400 |
| 19/10 | 1,239 | 1,309 | 1,191 | 1,293 | +62 | +5.0 | 275,565,651 |
| 19/09 | 1,151 | 1,281 | 1,148 | 1,231 | +70 | +6.0 | 320,359,398 |
| 19/08 | 1,268 | 1,280 | 1,126 | 1,161 | -107 | -8.4 | 321,183,807 |
| 19/07 | 1,291 | 1,294 | 1,256 | 1,268 | 0 | 0.0 | 231,895,115 |
| 19/06 | 1,237 | 1,281 | 1,233 | 1,268 | +8 | +0.6 | 256,241,258 |
| 19/05 | 1,346 | 1,349 | 1,246 | 1,260 | -80 | -6.0 | 281,776,613 |
| 19/04 | 1,309 | 1,388 | 1,287 | 1,340 | +49 | +3.8 | 293,252,028 |
| 19/03 | 1,320 | 1,351 | 1,272 | 1,291 | -22 | -1.7 | 345,200,546 |
| 19/02 | 1,341 | 1,356 | 1,284 | 1,313 | -35 | -2.6 | 296,314,758 |
| 19/01 | 1,198 | 1,353 | 1,193 | 1,348 | +134 | +11.0 | 312,800,523 |
| 18/12 | 1,406 | 1,414 | 1,160 | 1,214 | -180 | -12.9 | 445,286,046 |
| 18/11 | 1,476 | 1,521 | 1,351 | 1,394 | -77 | -5.2 | 408,590,879 |
| 18/10 | 1,524 | 1,591 | 1,383 | 1,471 | -57 | -3.7 | 496,957,362 |
| 18/09 | 1,456 | 1,568 | 1,423 | 1,528 | +68 | +4.7 | 314,216,237 |
| 18/08 | 1,504 | 1,542 | 1,403 | 1,460 | -21 | -1.4 | 355,996,154 |
| 18/07 | 1,423 | 1,552 | 1,391 | 1,481 | +46 | +3.2 | 397,631,470 |
| 18/06 | 1,500 | 1,554 | 1,388 | 1,435 | -65 | -4.3 | 378,481,379 |
| 18/05 | 1,516 | 1,602 | 1,470 | 1,500 | -16 | -1.1 | 389,843,092 |
| 18/04 | 1,482 | 1,570 | 1,445 | 1,516 | +31 | +2.1 | 389,237,386 |
| 18/03 | 1,546 | 1,547 | 1,458 | 1,485 | -76 | -4.9 | 397,379,467 |
| 18/02 | 1,670 | 1,712 | 1,547 | 1,561 | -64 | -3.9 | 473,083,423 |
| 18/01 | 1,649 | 1,777 | 1,625 | 1,625 | +3 | +0.2 | 481,787,410 |
| 17/12 | 1,533 | 1,669 | 1,513 | 1,622 | +107 | +7.1 | 553,156,923 |
| 17/11 | 1,518 | 1,538 | 1,442 | 1,515 | +10 | +0.7 | 430,554,099 |
| 17/10 | 1,441 | 1,547 | 1,425 | 1,505 | +66 | +4.6 | 464,832,141 |
| 17/09 | 1,388 | 1,451 | 1,331 | 1,439 | +68 | +5.0 | 390,854,702 |
| 17/08 | 1,418 | 1,446 | 1,324 | 1,371 | -27 | -1.9 | 386,695,761 |
| 17/07 | 1,458 | 1,483 | 1,381 | 1,398 | -61 | -4.2 | 333,924,634 |
| 17/06 | 1,319 | 1,482 | 1,317 | 1,459 | +135 | +10.2 | 515,331,345 |
▶︎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
