！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
8,815
円
取引時間外
(00:10)
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) | 5,509 (23/05/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 8,946 | 9,016 | 8,826 | 8,870 | -110 | -1.2 | 16,415,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/04 | 4,409 | 4,608 | 3,968 | 4,033 | -376 | -8.5 | 168,089,600 |
| 14/03 | 4,450 | 4,713 | 4,061 | 4,409 | -131 | -2.9 | 170,994,800 |
| 14/02 | 4,829 | 4,910 | 4,495 | 4,540 | -284 | -5.9 | 159,045,000 |
| 14/01 | 5,400 | 5,468 | 4,774 | 4,824 | -596 | -11.0 | 154,367,500 |
| 13/12 | 5,090 | 5,470 | 4,945 | 5,420 | +350 | +6.9 | 153,674,300 |
| 13/11 | 4,760 | 5,270 | 4,655 | 5,070 | +355 | +7.5 | 163,193,500 |
| 13/10 | 4,760 | 4,945 | 4,605 | 4,715 | -30 | -0.6 | 135,212,800 |
| 13/09 | 4,355 | 4,990 | 4,350 | 4,745 | +395 | +9.1 | 115,128,500 |
| 13/08 | 4,520 | 4,815 | 4,320 | 4,350 | -135 | -3.0 | 118,533,700 |
| 13/07 | 4,650 | 4,940 | 4,405 | 4,485 | -65 | -1.4 | 172,885,700 |
| 13/06 | 4,015 | 4,610 | 3,760 | 4,550 | +495 | +12.2 | 257,430,000 |
| 13/05 | 4,600 | 4,995 | 4,010 | 4,055 | -550 | -11.9 | 290,426,000 |
| 13/04 | 3,785 | 4,710 | 3,545 | 4,605 | +830 | +22.0 | 326,854,600 |
| 13/03 | 3,710 | 4,255 | 3,685 | 3,775 | +65 | +1.8 | 221,704,800 |
| 13/02 | 3,700 | 3,935 | 3,555 | 3,710 | +40 | +1.1 | 242,094,800 |
| 13/01 | 3,250 | 3,690 | 3,090 | 3,670 | +555 | +17.8 | 177,086,400 |
| 12/12 | 2,670 | 3,125 | 2,627 | 3,115 | +461 | +17.4 | 155,442,100 |
| 12/11 | 2,438 | 2,675 | 2,357 | 2,654 | +210 | +8.6 | 123,532,400 |
| 12/10 | 2,415 | 2,499 | 2,330 | 2,444 | +4 | +0.2 | 124,820,200 |
| 12/09 | 2,430 | 2,642 | 2,356 | 2,440 | +16 | +0.7 | 116,494,000 |
| 12/08 | 2,496 | 2,564 | 2,387 | 2,424 | -64 | -2.6 | 115,446,400 |
| 12/07 | 2,650 | 2,679 | 2,336 | 2,488 | -124 | -4.8 | 123,000,000 |
| 12/06 | 2,269 | 2,632 | 2,231 | 2,612 | +323 | +14.1 | 124,868,100 |
| 12/05 | 2,553 | 2,558 | 2,262 | 2,289 | -295 | -11.4 | 119,408,000 |
| 12/04 | 2,760 | 2,788 | 2,565 | 2,584 | -139 | -5.1 | 127,036,100 |
| 12/03 | 2,757 | 2,933 | 2,632 | 2,723 | -34 | -1.2 | 160,769,700 |
| 12/02 | 2,411 | 2,806 | 2,409 | 2,757 | +332 | +13.7 | 184,429,400 |
| 12/01 | 2,161 | 2,451 | 2,161 | 2,425 | +281 | +13.1 | 134,421,600 |
| 11/12 | 2,171 | 2,282 | 2,110 | 2,144 | +55 | +2.6 | 149,939,900 |
| 11/11 | 2,201 | 2,241 | 2,003 | 2,089 | -127 | -5.7 | 155,605,600 |
▶︎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