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
3,694.3
円
(13:51)
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 | 3,695.0 | +9.0 | +0.2 | 224,552,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,559.0 | 1,566.0 | 1,450.0 | 1,491.0 | +25.0 | +1.7 | 437,544,468 |
| 14/10 | 1,491.0 | 1,522.0 | 1,274.0 | 1,466.0 | -24.0 | -1.6 | 530,903,000 |
| 14/09 | 1,403.0 | 1,512.0 | 1,400.0 | 1,490.0 | +90.0 | +6.4 | 356,332,758 |
| 14/08 | 1,406.0 | 1,422.0 | 1,325.0 | 1,400.0 | -19.0 | -1.3 | 312,647,221 |
| 14/07 | 1,421.0 | 1,451.0 | 1,342.0 | 1,419.0 | +5.0 | +0.4 | 417,167,365 |
| 14/06 | 1,385.0 | 1,493.0 | 1,381.0 | 1,414.0 | +46.0 | +3.4 | 444,095,034 |
| 14/05 | 1,358.0 | 1,408.0 | 1,266.0 | 1,368.0 | +24.0 | +1.8 | 587,344,964 |
| 14/04 | 1,469.0 | 1,535.0 | 1,322.0 | 1,344.0 | -125.0 | -8.5 | 504,273,835 |
| 14/03 | 1,483.0 | 1,570.0 | 1,353.0 | 1,469.0 | -44.0 | -2.9 | 512,989,522 |
| 14/02 | 1,609.0 | 1,636.0 | 1,498.0 | 1,513.0 | -94.0 | -5.9 | 477,139,764 |
| 14/01 | 1,799.0 | 1,822.0 | 1,591.0 | 1,607.0 | -199.0 | -11.0 | 463,107,124 |
| 13/12 | 1,696.0 | 1,823.0 | 1,648.0 | 1,806.0 | +117.0 | +6.9 | 461,027,503 |
| 13/11 | 1,586.0 | 1,756.0 | 1,551.0 | 1,689.0 | +118.0 | +7.5 | 489,585,388 |
| 13/10 | 1,586.0 | 1,648.0 | 1,534.0 | 1,571.0 | -10.0 | -0.6 | 405,642,450 |
| 13/09 | 1,451.0 | 1,663.0 | 1,449.0 | 1,581.0 | +132.0 | +9.1 | 345,388,948 |
| 13/08 | 1,506.0 | 1,604.0 | 1,439.0 | 1,449.0 | -45.0 | -3.0 | 355,604,650 |
| 13/07 | 1,549.0 | 1,646.0 | 1,468.0 | 1,494.0 | -22.0 | -1.5 | 518,662,278 |
| 13/06 | 1,338.0 | 1,536.0 | 1,253.0 | 1,516.0 | +165.0 | +12.2 | 772,297,710 |
| 13/05 | 1,533.0 | 1,664.0 | 1,336.0 | 1,351.0 | -183.0 | -11.9 | 871,286,699 |
| 13/04 | 1,261.0 | 1,569.0 | 1,181.0 | 1,534.0 | +276.0 | +21.9 | 980,573,590 |
| 13/03 | 1,236.0 | 1,418.0 | 1,228.0 | 1,258.0 | +22.0 | +1.8 | 665,121,040 |
| 13/02 | 1,233.0 | 1,311.0 | 1,184.0 | 1,236.0 | +13.0 | +1.1 | 726,291,651 |
| 13/01 | 1,083.0 | 1,229.0 | 1,029.0 | 1,223.0 | +185.0 | +17.8 | 531,264,504 |
| 12/12 | 889.0 | 1,041.0 | 875.0 | 1,038.0 | +154.0 | +17.4 | 466,330,956 |
| 12/11 | 812.0 | 891.0 | 785.0 | 884.0 | +70.0 | +8.6 | 370,600,900 |
| 12/10 | 804.0 | 832.0 | 776.0 | 814.0 | +1.0 | +0.1 | 374,464,339 |
| 12/09 | 809.0 | 880.0 | 785.0 | 813.0 | +6.0 | +0.7 | 349,485,489 |
| 12/08 | 831.0 | 854.0 | 795.0 | 807.0 | -22.0 | -2.7 | 346,342,658 |
| 12/07 | 883.0 | 892.0 | 778.0 | 829.0 | -41.0 | -4.7 | 369,003,684 |
| 12/06 | 756.0 | 877.0 | 743.0 | 870.0 | +108.0 | +14.2 | 374,608,040 |
▶︎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
