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 | 3,700 | 3,713 | 3,640 | 3,651 | -93 | -2.5 | 15,523,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,234 | 3,314 | 3,223 | 3,262 | +22 | +0.7 | 104,823,747 |
| 5/17 | 3,002 | 3,245 | 2,996 | 3,240 | +241 | +8.0 | 155,011,848 |
| 5/10 | 2,973 | 3,009 | 2,929 | 2,999 | +43 | +1.5 | 57,991,779 |
| 5/2 | 2,928 | 3,005 | 2,919 | 2,956 | +28 | +1.0 | 56,508,864 |
| 4/26 | 2,880 | 2,966 | 2,857 | 2,928 | +83 | +2.9 | 86,976,568 |
| 4/19 | 2,953 | 2,994 | 2,810 | 2,845 | -142 | -4.8 | 105,307,651 |
| 4/12 | 2,927 | 3,021 | 2,916 | 2,987 | +74 | +2.5 | 91,520,114 |
| 4/5 | 2,966 | 2,972 | 2,830 | 2,913 | -56 | -1.9 | 114,015,838 |
| 3/29 | 3,029 | 3,052 | 2,943 | 2,969 | -62 | -2.1 | 112,863,827 |
| 3/22 | 2,876 | 3,036 | 2,839 | 3,031 | +196 | +6.9 | 141,099,209 |
| 3/15 | 3,026 | 3,027 | 2,823 | 2,835 | -203 | -6.7 | 149,178,889 |
| 3/8 | 2,829 | 3,052 | 2,796 | 3,038 | +222 | +7.9 | 141,289,111 |
| 3/1 | 2,704 | 2,851 | 2,689 | 2,816 | +126 | +4.7 | 133,131,129 |
| 2/22 | 2,692 | 2,752 | 2,656 | 2,690 | +18 | +0.7 | 86,252,661 |
| 2/16 | 2,542 | 2,679 | 2,534 | 2,672 | +151 | +6.0 | 93,083,129 |
| 2/9 | 2,572 | 2,602 | 2,503 | 2,521 | -18 | -0.7 | 110,053,699 |
| 2/2 | 2,499 | 2,566 | 2,498 | 2,539 | +60 | +2.4 | 108,688,685 |
| 1/26 | 2,432 | 2,582 | 2,423 | 2,479 | +53 | +2.2 | 144,399,542 |
| 1/19 | 2,403 | 2,450 | 2,387 | 2,426 | +48 | +2.0 | 97,023,369 |
| 1/12 | 2,386 | 2,428 | 2,354 | 2,378 | -8 | -0.3 | 83,801,037 |
| 1/5 | 2,312 | 2,386 | 2,282 | 2,386 | +93 | +4.1 | 39,611,795 |
| 12/29 | 2,294 | 2,305 | 2,243 | 2,293 | +14 | +0.6 | 63,699,036 |
| 12/22 | 2,219 | 2,289 | 2,176 | 2,279 | +26 | +1.2 | 138,110,579 |
| 12/15 | 2,413 | 2,458 | 2,248 | 2,253 | -159 | -6.6 | 141,858,216 |
| 12/8 | 2,449 | 2,455 | 2,355 | 2,412 | -33 | -1.4 | 100,019,799 |
| 12/1 | 2,454 | 2,518 | 2,405 | 2,445 | -1 | +0.0 | 107,912,877 |
| 11/24 | 2,472 | 2,511 | 2,437 | 2,446 | -34 | -1.4 | 63,159,931 |
| 11/17 | 2,352 | 2,480 | 2,340 | 2,480 | +137 | +5.9 | 125,199,950 |
| 11/10 | 2,499 | 2,507 | 2,247 | 2,343 | -152 | -6.1 | 142,371,821 |
| 11/2 | 2,405 | 2,517 | 2,329 | 2,495 | +59 | +2.4 | 110,369,302 |
▶︎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
