！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
8,750
円
(08:28)
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 | 8,860 | -49 | -0.6 | 127,432,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/09 | 3,634 | 3,805 | 3,325 | 3,380 | -241 | -6.7 | 222,926,500 |
| 16/08 | 3,307 | 3,636 | 3,126 | 3,621 | +313 | +9.5 | 193,537,800 |
| 16/07 | 2,952 | 3,320 | 2,766 | 3,308 | +382 | +13.1 | 232,510,400 |
| 16/06 | 3,571 | 3,602 | 2,792 | 2,926 | -691 | -19.1 | 222,741,700 |
| 16/05 | 3,207 | 3,617 | 3,207 | 3,617 | +204 | +6.0 | 136,425,500 |
| 16/04 | 3,415 | 3,895 | 3,035 | 3,413 | +1 | +0.0 | 214,516,900 |
| 16/03 | 3,164 | 3,802 | 3,126 | 3,412 | +248 | +7.8 | 231,780,000 |
| 16/02 | 3,720 | 3,745 | 2,819 | 3,164 | -816 | -20.5 | 350,657,000 |
| 16/01 | 4,558 | 4,640 | 3,781 | 3,980 | -626 | -13.6 | 190,274,700 |
| 15/12 | 4,740 | 4,833 | 4,471 | 4,606 | -91 | -1.9 | 143,821,700 |
| 15/11 | 4,800 | 5,220 | 4,691 | 4,697 | -163 | -3.4 | 135,486,400 |
| 15/10 | 4,588 | 4,950 | 4,549 | 4,860 | +348 | +7.7 | 142,238,600 |
| 15/09 | 4,913 | 4,962 | 4,388 | 4,512 | -452 | -9.1 | 163,062,900 |
| 15/08 | 5,605 | 5,770 | 4,490 | 4,964 | -580 | -10.5 | 205,635,400 |
| 15/07 | 5,449 | 5,657 | 5,025 | 5,544 | +85 | +1.6 | 159,295,000 |
| 15/06 | 5,600 | 5,747 | 5,192 | 5,459 | -211 | -3.7 | 181,314,200 |
| 15/05 | 5,180 | 5,744 | 5,055 | 5,670 | +428 | +8.2 | 183,008,500 |
| 15/04 | 4,575 | 5,324 | 4,530 | 5,242 | +641 | +13.9 | 178,671,800 |
| 15/03 | 4,800 | 4,915 | 4,560 | 4,601 | -158 | -3.3 | 182,948,500 |
| 15/02 | 3,970 | 4,788 | 3,902 | 4,759 | +769 | +19.3 | 203,831,500 |
| 15/01 | 4,335 | 4,349 | 3,952 | 3,990 | -385 | -8.8 | 150,462,900 |
| 14/12 | 4,460 | 4,531 | 4,086 | 4,375 | -100 | -2.2 | 137,956,700 |
| 14/11 | 4,679 | 4,699 | 4,350 | 4,475 | +76 | +1.7 | 145,846,700 |
| 14/10 | 4,475 | 4,567 | 3,823 | 4,399 | -72 | -1.6 | 176,965,900 |
| 14/09 | 4,210 | 4,537 | 4,202 | 4,471 | +271 | +6.5 | 118,776,400 |
| 14/08 | 4,219 | 4,268 | 3,977 | 4,200 | -60 | -1.4 | 104,214,700 |
| 14/07 | 4,266 | 4,355 | 4,028 | 4,260 | +16 | +0.4 | 139,054,400 |
| 14/06 | 4,157 | 4,480 | 4,146 | 4,244 | +139 | +3.4 | 148,030,200 |
| 14/05 | 4,075 | 4,225 | 3,800 | 4,105 | +72 | +1.8 | 195,779,700 |
| 14/04 | 4,409 | 4,608 | 3,968 | 4,033 | -376 | -8.5 | 168,089,600 |
▶︎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