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
3,654
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 (24/12/03) | 2,243 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,888 (24/12/03) | 2,282 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 3,800 | 3,821 | 3,611 | 3,651 | -116 | -3.1 | 83,412,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,770 | 3,835 | 3,719 | 3,767 | +6 | +0.2 | 63,207,500 |
| 12/6 | 3,726 | 3,888 | 3,720 | 3,761 | +75 | +2.0 | 86,467,000 |
| 11/29 | 3,688 | 3,746 | 3,544 | 3,686 | +23 | +0.6 | 71,020,000 |
| 11/22 | 3,615 | 3,678 | 3,558 | 3,663 | +28 | +0.8 | 65,132,300 |
| 11/15 | 3,580 | 3,675 | 3,531 | 3,635 | +64 | +1.8 | 79,926,300 |
| 11/8 | 3,260 | 3,686 | 3,228 | 3,571 | +332 | +10.3 | 89,248,100 |
| 11/1 | 3,048 | 3,307 | 3,047 | 3,239 | +136 | +4.4 | 69,175,100 |
| 10/25 | 3,231 | 3,234 | 3,068 | 3,103 | -160 | -4.9 | 49,681,700 |
| 10/18 | 3,250 | 3,295 | 3,157 | 3,263 | +96 | +3.0 | 48,742,200 |
| 10/11 | 3,178 | 3,227 | 3,077 | 3,167 | +78 | +2.5 | 71,659,600 |
| 10/4 | 3,050 | 3,145 | 2,982 | 3,089 | +135 | +4.6 | 103,489,700 |
| 9/27 | 3,083 | 3,083 | 2,948 | 2,954 | -83 | -2.7 | 92,642,898 |
| 9/20 | 2,987 | 3,091 | 2,866 | 3,037 | +44 | +1.5 | 94,669,545 |
| 9/13 | 2,959 | 3,082 | 2,931 | 2,993 | -66 | -2.2 | 106,956,468 |
| 9/6 | 3,206 | 3,303 | 3,047 | 3,059 | -124 | -3.9 | 119,338,791 |
| 8/30 | 3,273 | 3,282 | 3,133 | 3,183 | -113 | -3.4 | 111,486,813 |
| 8/23 | 3,389 | 3,444 | 3,238 | 3,296 | -102 | -3.0 | 94,562,444 |
| 8/16 | 3,006 | 3,398 | 2,988 | 3,398 | +409 | +13.7 | 140,845,706 |
| 8/9 | 2,720 | 3,025 | 2,593 | 2,989 | -231 | -7.2 | 387,322,467 |
| 8/2 | 3,553 | 3,664 | 3,204 | 3,220 | -294 | -8.4 | 158,496,382 |
| 7/26 | 3,676 | 3,726 | 3,443 | 3,514 | -150 | -4.1 | 75,410,553 |
| 7/19 | 3,616 | 3,703 | 3,593 | 3,664 | +68 | +1.9 | 53,227,431 |
| 7/12 | 3,709 | 3,754 | 3,576 | 3,596 | -125 | -3.4 | 78,281,282 |
| 7/5 | 3,614 | 3,783 | 3,563 | 3,721 | +147 | +4.1 | 89,310,292 |
| 6/28 | 3,333 | 3,586 | 3,318 | 3,574 | +241 | +7.2 | 95,307,352 |
| 6/21 | 3,319 | 3,376 | 3,278 | 3,333 | +4 | +0.1 | 73,190,231 |
| 6/14 | 3,426 | 3,483 | 3,293 | 3,329 | -65 | -1.9 | 77,263,071 |
| 6/7 | 3,459 | 3,526 | 3,327 | 3,394 | -35 | -1.0 | 94,529,144 |
| 5/31 | 3,259 | 3,439 | 3,244 | 3,429 | +167 | +5.1 | 123,026,428 |
| 5/24 | 3,234 | 3,314 | 3,223 | 3,262 | +22 | +0.7 | 104,823,747 |
▶︎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
