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
3,689.7
円
(09:55)
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) | 2,243.0 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,888.0 (24/12/03) | 2,282.0 (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 | 3,689.0 | +3.0 | +0.1 | 220,804,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,358.0 | 1,418.0 | 1,324.0 | 1,324.0 | -50.0 | -3.6 | 356,653,761 |
| 17/04 | 1,347.0 | 1,399.0 | 1,253.0 | 1,374.0 | +26.0 | +1.9 | 456,117,954 |
| 17/03 | 1,469.0 | 1,510.0 | 1,348.0 | 1,348.0 | -110.0 | -7.5 | 537,833,670 |
| 17/02 | 1,447.0 | 1,544.0 | 1,435.0 | 1,458.0 | -25.0 | -1.7 | 396,155,155 |
| 17/01 | 1,516.0 | 1,537.0 | 1,444.0 | 1,483.0 | -3.0 | -0.2 | 382,559,919 |
| 16/12 | 1,443.0 | 1,589.0 | 1,429.0 | 1,486.0 | +85.0 | +6.1 | 597,110,061 |
| 16/11 | 1,224.0 | 1,439.0 | 1,097.0 | 1,401.0 | +184.0 | +15.1 | 854,912,235 |
| 16/10 | 1,135.0 | 1,218.0 | 1,116.0 | 1,217.0 | +91.0 | +8.1 | 428,475,978 |
| 16/09 | 1,211.0 | 1,268.0 | 1,108.0 | 1,126.0 | -80.0 | -6.6 | 668,786,177 |
| 16/08 | 1,102.0 | 1,211.0 | 1,041.0 | 1,206.0 | +104.0 | +9.4 | 580,619,197 |
| 16/07 | 984.0 | 1,106.0 | 922.0 | 1,102.0 | +127.0 | +13.0 | 697,538,164 |
| 16/06 | 1,190.0 | 1,200.0 | 930.0 | 975.0 | -230.0 | -19.1 | 668,231,771 |
| 16/05 | 1,068.0 | 1,205.0 | 1,068.0 | 1,205.0 | +68.0 | +6.0 | 409,280,586 |
| 16/04 | 1,138.0 | 1,298.0 | 1,011.0 | 1,137.0 | 0 | 0.0 | 643,557,125 |
| 16/03 | 1,054.0 | 1,267.0 | 1,041.0 | 1,137.0 | +83.0 | +7.9 | 695,346,942 |
| 16/02 | 1,239.0 | 1,248.0 | 939.0 | 1,054.0 | -272.0 | -20.5 | 1,051,981,503 |
| 16/01 | 1,519.0 | 1,546.0 | 1,260.0 | 1,326.0 | -209.0 | -13.6 | 570,829,799 |
| 15/12 | 1,579.0 | 1,610.0 | 1,490.0 | 1,535.0 | -30.0 | -1.9 | 431,469,408 |
| 15/11 | 1,599.0 | 1,739.0 | 1,563.0 | 1,565.0 | -54.0 | -3.3 | 406,463,258 |
| 15/10 | 1,529.0 | 1,649.0 | 1,516.0 | 1,619.0 | +116.0 | +7.7 | 426,720,060 |
| 15/09 | 1,637.0 | 1,654.0 | 1,462.0 | 1,503.0 | -151.0 | -9.1 | 489,193,584 |
| 15/08 | 1,868.0 | 1,923.0 | 1,496.0 | 1,654.0 | -193.0 | -10.5 | 616,912,359 |
| 15/07 | 1,816.0 | 1,885.0 | 1,674.0 | 1,847.0 | +28.0 | +1.5 | 477,889,771 |
| 15/06 | 1,866.0 | 1,915.0 | 1,730.0 | 1,819.0 | -70.0 | -3.7 | 543,948,031 |
| 15/05 | 1,726.0 | 1,914.0 | 1,684.0 | 1,889.0 | +142.0 | +8.1 | 549,030,981 |
| 15/04 | 1,524.0 | 1,774.0 | 1,509.0 | 1,747.0 | +214.0 | +14.0 | 536,020,752 |
| 15/03 | 1,599.0 | 1,638.0 | 1,519.0 | 1,533.0 | -53.0 | -3.3 | 548,850,980 |
| 15/02 | 1,323.0 | 1,595.0 | 1,300.0 | 1,586.0 | +256.0 | +19.3 | 611,500,605 |
| 15/01 | 1,444.0 | 1,449.0 | 1,317.0 | 1,330.0 | -128.0 | -8.8 | 451,393,207 |
| 14/12 | 1,486.0 | 1,510.0 | 1,361.0 | 1,458.0 | -33.0 | -2.2 | 413,874,232 |
▶︎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
