！決算発表予定日 2024/05/15
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
8,800
円
取引時間外
(23:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,159 (24/03/08) | 5,381 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,159 (24/03/08) | 6,849 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 8,642 | 8,899 | 8,574 | 8,787 | +251 | +2.9 | 35,161,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 7,440 | 7,849 | 7,432 | 7,801 | +407 | +5.5 | 48,882,600 |
| 9/15 | 7,081 | 7,667 | 7,081 | 7,394 | +469 | +6.8 | 54,774,900 |
| 9/8 | 6,847 | 7,049 | 6,830 | 6,925 | +135 | +2.0 | 34,238,100 |
| 9/1 | 6,555 | 6,827 | 6,546 | 6,790 | +268 | +4.1 | 36,963,400 |
| 8/25 | 6,300 | 6,565 | 6,268 | 6,522 | +195 | +3.1 | 22,498,300 |
| 8/18 | 6,490 | 6,490 | 6,177 | 6,327 | -113 | -1.8 | 24,567,900 |
| 8/10 | 6,573 | 6,581 | 6,322 | 6,440 | -141 | -2.1 | 22,823,000 |
| 8/4 | 6,700 | 6,771 | 6,429 | 6,581 | -48 | -0.7 | 48,249,200 |
| 7/28 | 6,250 | 6,644 | 6,190 | 6,629 | +266 | +4.2 | 42,374,700 |
| 7/21 | 6,276 | 6,534 | 6,265 | 6,363 | +88 | +1.4 | 31,203,400 |
| 7/14 | 6,230 | 6,325 | 6,068 | 6,275 | +75 | +1.2 | 40,222,900 |
| 7/7 | 6,171 | 6,515 | 6,155 | 6,200 | +41 | +0.7 | 42,494,100 |
| 6/30 | 5,954 | 6,209 | 5,885 | 6,159 | +194 | +3.3 | 29,851,000 |
| 6/23 | 5,920 | 6,121 | 5,836 | 5,965 | +122 | +2.1 | 35,357,000 |
| 6/16 | 5,773 | 5,973 | 5,722 | 5,843 | +84 | +1.5 | 38,793,300 |
| 6/9 | 5,770 | 5,818 | 5,673 | 5,759 | +69 | +1.2 | 38,031,800 |
| 6/2 | 5,600 | 5,724 | 5,583 | 5,690 | +178 | +3.2 | 44,881,000 |
| 5/26 | 5,636 | 5,707 | 5,509 | 5,512 | -128 | -2.3 | 29,291,200 |
| 5/19 | 5,745 | 5,801 | 5,628 | 5,640 | -57 | -1.0 | 44,574,500 |
| 5/12 | 5,564 | 5,730 | 5,543 | 5,697 | +80 | +1.4 | 26,739,400 |
| 5/2 | 5,578 | 5,658 | 5,573 | 5,617 | +68 | +1.2 | 11,620,300 |
| 4/28 | 5,636 | 5,752 | 5,381 | 5,549 | -77 | -1.4 | 41,315,100 |
| 4/21 | 5,533 | 5,755 | 5,508 | 5,626 | +188 | +3.5 | 33,630,200 |
| 4/14 | 5,400 | 5,464 | 5,330 | 5,438 | +91 | +1.7 | 29,619,000 |
| 4/7 | 5,300 | 5,439 | 5,278 | 5,347 | +49 | +0.9 | 34,232,300 |
| 3/31 | 5,189 | 5,335 | 5,096 | 5,298 | +109 | +2.1 | 42,145,800 |
| 3/24 | 5,230 | 5,366 | 5,142 | 5,189 | -69 | -1.3 | 42,342,500 |
| 3/17 | 5,700 | 5,814 | 4,997 | 5,258 | -657 | -11.1 | 115,273,800 |
| 3/10 | 6,006 | 6,261 | 5,915 | 5,915 | -50 | -0.8 | 52,516,100 |
| 3/3 | 5,885 | 6,021 | 5,870 | 5,965 | +116 | +2.0 | 43,184,000 |
▶︎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