！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
8,825.3
円
(10:20)
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) | 5,509 (23/05/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 8,920 | 8,930 | 8,816 | 8,823 | -47 | -0.5 | 5,680,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 5,946 | 6,017 | 5,802 | 5,849 | -75 | -1.3 | 37,214,600 |
| 2/17 | 5,780 | 5,970 | 5,745 | 5,924 | +185 | +3.2 | 39,717,100 |
| 2/10 | 5,575 | 5,786 | 5,431 | 5,739 | +115 | +2.0 | 45,817,200 |
| 2/3 | 5,725 | 5,835 | 5,542 | 5,624 | -176 | -3.0 | 50,632,000 |
| 1/27 | 5,459 | 5,800 | 5,428 | 5,800 | +333 | +6.1 | 44,425,500 |
| 1/20 | 5,794 | 5,817 | 5,234 | 5,467 | -253 | -4.4 | 69,415,300 |
| 1/13 | 5,271 | 5,804 | 5,221 | 5,720 | +427 | +8.1 | 62,799,700 |
| 1/6 | 5,287 | 5,425 | 5,262 | 5,293 | -3 | -0.1 | 35,214,700 |
| 12/30 | 5,310 | 5,422 | 5,201 | 5,296 | -54 | -1.0 | 38,248,700 |
| 12/23 | 4,703 | 5,353 | 4,702 | 5,350 | +686 | +14.7 | 92,328,200 |
| 12/16 | 4,629 | 4,773 | 4,612 | 4,664 | +30 | +0.7 | 25,954,900 |
| 12/9 | 4,573 | 4,682 | 4,528 | 4,634 | +41 | +0.9 | 31,135,700 |
| 12/2 | 4,801 | 4,816 | 4,574 | 4,593 | -191 | -4.0 | 45,247,900 |
| 11/25 | 4,604 | 4,803 | 4,565 | 4,784 | +192 | +4.2 | 37,900,700 |
| 11/18 | 4,317 | 4,636 | 4,279 | 4,592 | +245 | +5.6 | 44,133,500 |
| 11/11 | 4,300 | 4,385 | 4,250 | 4,347 | +102 | +2.4 | 32,422,300 |
| 11/4 | 4,135 | 4,277 | 4,131 | 4,245 | +143 | +3.5 | 25,254,900 |
| 10/28 | 4,181 | 4,248 | 4,099 | 4,102 | -24 | -0.6 | 30,710,200 |
| 10/21 | 4,178 | 4,196 | 4,077 | 4,126 | -60 | -1.4 | 29,257,500 |
| 10/14 | 4,150 | 4,207 | 4,095 | 4,186 | +45 | +1.1 | 21,095,600 |
| 10/7 | 3,980 | 4,202 | 3,962 | 4,141 | +117 | +2.9 | 30,465,800 |
| 9/30 | 4,300 | 4,302 | 4,005 | 4,024 | -328 | -7.5 | 43,934,400 |
| 9/22 | 4,382 | 4,388 | 4,324 | 4,352 | +2 | +0.1 | 17,334,700 |
| 9/16 | 4,338 | 4,358 | 4,275 | 4,350 | +29 | +0.7 | 26,273,800 |
| 9/9 | 4,220 | 4,334 | 4,182 | 4,321 | +113 | +2.7 | 32,373,800 |
| 9/2 | 4,155 | 4,228 | 4,145 | 4,208 | +6 | +0.1 | 28,323,900 |
| 8/26 | 4,181 | 4,213 | 4,146 | 4,202 | +13 | +0.3 | 23,014,700 |
| 8/19 | 4,141 | 4,212 | 4,124 | 4,189 | +41 | +1.0 | 21,323,100 |
▶︎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