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
円
(18:03)
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 | 3,694.0 | +8.0 | +0.2 | 238,727,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 850.9 | 852.6 | 753.9 | 762.9 | -98.4 | -11.4 | 358,227,576 |
| 12/04 | 919.9 | 929.3 | 854.9 | 861.3 | -46.3 | -5.1 | 381,112,105 |
| 12/03 | 918.9 | 977.6 | 877.3 | 907.6 | -11.3 | -1.2 | 482,313,915 |
| 12/02 | 803.6 | 935.3 | 802.9 | 918.9 | +110.6 | +13.7 | 553,293,724 |
| 12/01 | 720.3 | 816.9 | 720.3 | 808.3 | +93.7 | +13.1 | 403,268,826 |
| 11/12 | 723.6 | 760.6 | 703.3 | 714.6 | +18.3 | +2.6 | 449,824,191 |
| 11/11 | 733.6 | 746.9 | 667.6 | 696.3 | -42.3 | -5.7 | 466,821,461 |
| 11/10 | 719.9 | 770.6 | 686.6 | 738.6 | +3.3 | +0.5 | 425,153,145 |
| 11/09 | 750.3 | 759.6 | 684.9 | 735.3 | -16.3 | -2.2 | 486,102,653 |
| 11/08 | 833.3 | 846.3 | 720.3 | 751.6 | -59.7 | -7.4 | 534,355,135 |
| 11/07 | 831.3 | 873.6 | 796.3 | 811.3 | -11.3 | -1.4 | 533,351,625 |
| 11/06 | 783.3 | 831.3 | 750.3 | 822.6 | +39.3 | +5.0 | 551,708,208 |
| 11/05 | 854.9 | 874.3 | 760.3 | 783.3 | -48.3 | -5.8 | 643,227,122 |
| 11/04 | 872.6 | 883.9 | 804.9 | 831.6 | -30.3 | -3.5 | 625,211,342 |
| 11/03 | 1,041.6 | 1,063.3 | 744.9 | 861.9 | -166.4 | -16.2 | 981,487,999 |
| 11/02 | 939.9 | 1,074.9 | 918.9 | 1,028.3 | +97.7 | +10.5 | 778,787,975 |
| 11/01 | 979.9 | 1,029.9 | 930.3 | 930.6 | -33.3 | -3.5 | 676,921,658 |
| 10/12 | 856.6 | 982.9 | 847.6 | 963.9 | +107.6 | +12.6 | 821,353,600 |
| 10/11 | 796.9 | 894.9 | 774.9 | 856.3 | +52.4 | +6.5 | 754,644,334 |
| 10/10 | 808.6 | 844.3 | 782.9 | 803.9 | -6.7 | -0.8 | 739,275,781 |
| 10/09 | 831.6 | 888.6 | 807.9 | 810.6 | -23.0 | -2.8 | 623,769,528 |
| 10/08 | 890.3 | 914.3 | 831.9 | 833.6 | -58.3 | -6.5 | 534,895,440 |
| 10/07 | 839.9 | 903.9 | 816.9 | 891.9 | +46.0 | +5.4 | 753,968,127 |
| 10/06 | 905.9 | 919.9 | 833.3 | 845.9 | -55.0 | -6.1 | 557,888,870 |
| 10/05 | 993.3 | 1,004.9 | 870.3 | 900.9 | -139.0 | -13.4 | 808,016,367 |
| 10/04 | 1,039.9 | 1,118.3 | 1,018.3 | 1,039.9 | +10.0 | +1.0 | 805,694,644 |
| 10/03 | 955.9 | 1,049.9 | 949.3 | 1,029.9 | +78.0 | +8.2 | 770,583,493 |
| 10/02 | 989.9 | 993.9 | 922.3 | 951.9 | -26.4 | -2.7 | 632,185,812 |
| 10/01 | 892.6 | 1,053.3 | 863.6 | 978.3 | +96.7 | +11.0 | 2,067,568,442 |
| 09/12 | 936.6 | 1,026.6 | 876.6 | 881.6 | -68.3 | -7.2 | 761,196,700 |
▶︎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
