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
3,672
円
(23:53)
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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 3,433.2 | 3,999.9 | 3,399.9 | 3,933.2 | +433.3 | +12.4 | 235,604,663 |
| 07/04 | 3,566.6 | 3,899.9 | 3,433.2 | 3,499.9 | -66.7 | -1.9 | 181,655,715 |
| 07/03 | 3,833.2 | 3,866.6 | 3,366.6 | 3,566.6 | -266.6 | -7.0 | 198,939,197 |
| 07/02 | 4,033.2 | 4,066.6 | 3,666.6 | 3,833.2 | -266.7 | -6.5 | 260,972,317 |
| 07/01 | 4,099.9 | 4,299.9 | 3,999.9 | 4,099.9 | +33.3 | +0.8 | 167,743,381 |
| 06/12 | 4,099.9 | 4,166.6 | 3,966.6 | 4,066.6 | 0 | 0.0 | 148,494,586 |
| 06/11 | 4,299.9 | 4,399.9 | 3,733.2 | 4,066.6 | -200.0 | -4.7 | 219,216,091 |
| 06/10 | 4,133.2 | 4,466.6 | 4,066.6 | 4,266.6 | +133.4 | +3.2 | 196,406,868 |
| 06/09 | 4,399.9 | 4,499.9 | 3,733.2 | 4,133.2 | -266.7 | -6.1 | 213,257,134 |
| 06/08 | 4,099.9 | 4,433.2 | 4,033.2 | 4,399.9 | +333.3 | +8.2 | 154,926,956 |
| 06/07 | 4,066.6 | 4,299.9 | 3,999.9 | 4,066.6 | +33.4 | +0.8 | 170,491,106 |
| 06/06 | 3,899.9 | 4,033.2 | 3,533.2 | 4,033.2 | +233.3 | +6.1 | 214,454,143 |
| 06/05 | 4,166.6 | 4,299.9 | 3,766.6 | 3,799.9 | -366.7 | -8.8 | 186,143,163 |
| 06/04 | 4,399.9 | 4,633.2 | 4,066.6 | 4,166.6 | -166.6 | -3.8 | 238,976,091 |
| 06/03 | 4,233.2 | 4,366.6 | 3,999.9 | 4,333.2 | +66.6 | +1.6 | 192,395,222 |
| 06/02 | 4,433.2 | 4,566.6 | 4,066.6 | 4,266.6 | -300.0 | -6.6 | 243,180,030 |
| 06/01 | 4,199.9 | 4,566.6 | 3,733.2 | 4,566.6 | +400.0 | +9.6 | 279,426,984 |
| 05/12 | 3,766.6 | 4,333.2 | 3,733.2 | 4,166.6 | +400.0 | +10.6 | 279,309,095 |
| 05/11 | 3,699.9 | 4,099.9 | 3,599.9 | 3,766.6 | +200.0 | +5.6 | 266,478,251 |
| 05/10 | 3,499.9 | 3,666.6 | 3,179.9 | 3,566.6 | 0 | 0.0 | 272,960,134 |
| 05/09 | 3,006.6 | 3,866.6 | 2,883.3 | 3,566.6 | +560.0 | +18.6 | 343,930,356 |
| 05/08 | 2,473.3 | 3,099.9 | 2,409.9 | 3,006.6 | +536.7 | +21.7 | 416,310,563 |
| 05/07 | 2,496.6 | 2,513.3 | 2,369.9 | 2,469.9 | -30.0 | -1.2 | 106,689,168 |
| 05/06 | 2,329.9 | 2,506.6 | 2,326.6 | 2,499.9 | +150.0 | +6.4 | 145,704,558 |
| 05/05 | 2,266.6 | 2,369.9 | 2,196.6 | 2,349.9 | +90.0 | +4.0 | 125,468,155 |
| 05/04 | 2,399.9 | 2,433.3 | 2,239.9 | 2,259.9 | -160.0 | -6.6 | 116,093,062 |
| 05/03 | 2,416.6 | 2,513.3 | 2,386.6 | 2,419.9 | 0 | 0.0 | 170,633,007 |
| 05/02 | 2,426.6 | 2,433.3 | 2,259.9 | 2,419.9 | 0 | 0.0 | 161,109,406 |
| 05/01 | 2,459.9 | 2,483.3 | 2,359.9 | 2,419.9 | -63.4 | -2.6 | 135,236,856 |
| 04/12 | 2,349.9 | 2,503.3 | 2,309.9 | 2,483.3 | +100.0 | +4.2 | 185,712,361 |
▶︎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
