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
3,738
円
(09:20)
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) | 2,243.6 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,888.0 (24/12/03) | 2,282.9 (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 | 3,738.0 | +52.0 | +1.4 | 230,337,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,233.3 | 2,479.9 | 2,219.9 | 2,383.3 | +86.7 | +3.8 | 222,529,030 |
| 04/10 | 2,143.3 | 2,336.6 | 2,106.6 | 2,296.6 | +196.7 | +9.4 | 185,994,067 |
| 04/09 | 2,196.6 | 2,249.9 | 2,003.3 | 2,099.9 | -103.4 | -4.7 | 135,664,654 |
| 04/08 | 2,203.3 | 2,273.3 | 1,996.6 | 2,203.3 | -33.3 | -1.5 | 256,511,267 |
| 04/07 | 2,469.9 | 2,499.9 | 2,173.3 | 2,236.6 | -256.7 | -10.3 | 256,378,962 |
| 04/06 | 2,609.9 | 2,666.6 | 2,336.6 | 2,493.3 | -133.3 | -5.1 | 241,464,316 |
| 04/05 | 2,813.3 | 2,843.3 | 2,236.6 | 2,626.6 | -153.3 | -5.5 | 267,719,691 |
| 04/04 | 2,596.6 | 2,846.6 | 2,389.9 | 2,779.9 | +213.3 | +8.3 | 310,294,599 |
| 04/03 | 2,079.9 | 2,599.9 | 2,053.3 | 2,566.6 | +540.0 | +26.7 | 452,730,633 |
| 04/02 | 1,899.9 | 2,026.6 | 1,719.9 | 2,026.6 | +126.7 | +6.7 | 278,588,500 |
| 04/01 | 1,969.9 | 1,973.3 | 1,776.6 | 1,899.9 | -3.4 | -0.2 | 296,951,965 |
| 03/12 | 1,683.3 | 1,909.9 | 1,576.6 | 1,903.3 | +120.0 | +6.7 | 340,400,809 |
| 03/11 | 1,913.3 | 1,919.9 | 1,463.3 | 1,783.3 | -60.0 | -3.3 | 479,377,785 |
| 03/10 | 1,533.3 | 2,253.3 | 1,509.9 | 1,843.3 | +343.4 | +22.9 | 885,227,882 |
| 03/09 | 1,353.3 | 1,756.6 | 1,353.3 | 1,499.9 | +143.3 | +10.6 | 754,767,943 |
| 03/08 | 993.3 | 1,363.3 | 919.9 | 1,356.6 | +370.0 | +37.5 | 515,095,839 |
| 03/07 | 876.6 | 1,079.9 | 873.3 | 986.6 | +113.3 | +13.0 | 502,092,818 |
| 03/06 | 676.6 | 916.6 | 663.3 | 873.3 | +213.4 | +32.3 | 463,032,133 |
| 03/05 | 633.3 | 716.6 | 589.9 | 659.9 | +36.6 | +5.9 | 321,318,800 |
| 03/04 | 693.3 | 703.3 | 539.9 | 623.3 | -83.3 | -11.8 | 389,217,889 |
| 03/03 | 906.6 | 936.6 | 686.6 | 706.6 | -213.3 | -23.2 | 392,432,139 |
| 03/02 | 1,226.6 | 1,379.9 | 906.6 | 919.9 | -306.7 | -25.0 | 455,916,350 |
| 03/01 | 1,259.9 | 1,366.6 | 1,083.3 | 1,226.6 | -10.0 | -0.8 | 142,381,425 |
| 02/12 | 1,369.9 | 1,506.6 | 1,136.6 | 1,236.6 | -66.7 | -5.1 | 198,093,476 |
| 02/11 | 1,673.3 | 1,693.3 | 1,033.3 | 1,303.3 | -386.6 | -22.9 | 193,089,132 |
| 02/10 | 2,196.6 | 2,199.9 | 1,479.9 | 1,689.9 | -590.0 | -25.9 | 206,930,971 |
| 02/09 | 2,029.9 | 2,313.3 | 1,673.3 | 2,279.9 | +250.0 | +12.3 | 212,034,022 |
| 02/08 | 2,093.3 | 2,166.6 | 2,003.3 | 2,029.9 | -83.4 | -4.0 | 80,624,307 |
| 02/07 | 1,983.3 | 2,339.9 | 1,946.6 | 2,113.3 | +163.4 | +8.4 | 176,586,867 |
| 02/06 | 2,313.3 | 2,553.3 | 1,849.9 | 1,949.9 | -366.7 | -15.8 | 185,438,456 |
▶︎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
