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
3,691
円
(22:23)
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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,033.3 | 1,096.6 | 869.9 | 949.9 | -103.4 | -9.8 | 676,881,458 |
| 09/10 | 1,049.9 | 1,166.6 | 986.6 | 1,053.3 | +10.0 | +1.0 | 592,380,214 |
| 09/09 | 1,336.6 | 1,343.3 | 989.9 | 1,043.3 | -293.3 | -21.9 | 546,989,161 |
| 09/08 | 1,359.9 | 1,413.3 | 1,296.6 | 1,336.6 | -13.3 | -1.0 | 445,469,647 |
| 09/07 | 1,316.6 | 1,373.3 | 1,166.6 | 1,349.9 | +40.0 | +3.1 | 647,661,766 |
| 09/06 | 1,213.3 | 1,506.6 | 1,206.6 | 1,309.9 | +86.6 | +7.1 | 1,210,461,085 |
| 09/05 | 1,129.9 | 1,399.9 | 1,116.6 | 1,223.3 | +90.0 | +7.9 | 598,659,877 |
| 09/04 | 1,176.6 | 1,309.9 | 968.3 | 1,133.3 | -3.3 | -0.3 | 793,389,121 |
| 09/03 | 1,019.9 | 1,356.6 | 861.6 | 1,136.6 | +80.0 | +7.6 | 682,038,509 |
| 09/02 | 1,166.6 | 1,256.6 | 911.6 | 1,056.6 | -160.0 | -13.2 | 407,544,769 |
| 09/01 | 1,353.3 | 1,416.6 | 1,016.6 | 1,216.6 | -36.7 | -2.9 | 392,732,721 |
| 08/12 | 1,153.3 | 1,369.9 | 975.3 | 1,253.3 | +103.4 | +9.0 | 531,910,713 |
| 08/11 | 1,386.6 | 1,536.6 | 894.9 | 1,149.9 | -123.4 | -9.7 | 473,462,950 |
| 08/10 | 2,153.3 | 2,239.9 | 1,049.9 | 1,273.3 | -826.6 | -39.4 | 768,994,707 |
| 08/09 | 2,199.9 | 2,349.9 | 1,879.9 | 2,099.9 | -133.4 | -6.0 | 605,729,146 |
| 08/08 | 2,693.3 | 2,696.6 | 2,109.9 | 2,233.3 | -593.3 | -21.0 | 380,662,706 |
| 08/07 | 2,666.6 | 2,983.3 | 2,503.3 | 2,826.6 | +163.3 | +6.1 | 418,720,781 |
| 08/06 | 3,023.3 | 3,213.3 | 2,649.9 | 2,663.3 | -360.0 | -11.9 | 415,770,848 |
| 08/05 | 2,949.9 | 3,113.3 | 2,673.3 | 3,023.3 | +40.0 | +1.3 | 454,107,629 |
| 08/04 | 2,233.3 | 3,116.6 | 2,189.9 | 2,983.3 | +796.7 | +36.4 | 448,320,298 |
| 08/03 | 2,489.9 | 2,503.3 | 2,109.9 | 2,186.6 | -386.7 | -15.0 | 347,928,187 |
| 08/02 | 2,796.6 | 2,866.6 | 2,459.9 | 2,573.3 | -220.0 | -7.9 | 300,932,426 |
| 08/01 | 2,736.6 | 2,923.3 | 2,333.3 | 2,793.3 | +3.4 | +0.1 | 379,578,213 |
| 07/12 | 3,199.9 | 3,266.6 | 2,669.9 | 2,789.9 | -380.0 | -12.0 | 317,241,162 |
| 07/11 | 3,079.9 | 3,169.9 | 2,356.6 | 3,169.9 | +56.6 | +1.8 | 428,955,980 |
| 07/10 | 2,969.9 | 3,333.3 | 2,676.6 | 3,113.3 | +130.0 | +4.4 | 381,156,508 |
| 07/09 | 3,056.6 | 3,056.6 | 2,549.9 | 2,983.3 | -66.6 | -2.2 | 343,608,144 |
| 07/08 | 3,466.6 | 3,499.9 | 2,803.3 | 3,049.9 | -550.0 | -15.3 | 389,848,804 |
| 07/07 | 3,866.6 | 3,933.2 | 3,566.6 | 3,599.9 | -233.3 | -6.1 | 153,405,935 |
| 07/06 | 3,966.6 | 4,033.2 | 3,766.6 | 3,833.2 | -100.0 | -2.5 | 177,289,777 |
▶︎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
