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
3,767
円
(23:52)
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 |
|---|---|
| 3,919 (25/01/08) | 2,378 (24/01/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,919 (25/01/08) | 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,820 | 3,919 | 3,742 | 3,754 | -10 | -0.3 | 85,189,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/21 | 1,844 | 1,918 | 1,835 | 1,875 | +63 | +3.5 | 100,891,607 |
| 4/14 | 1,799 | 1,821 | 1,776 | 1,812 | +30 | +1.7 | 88,857,887 |
| 4/7 | 1,766 | 1,812 | 1,759 | 1,782 | +17 | +1.0 | 102,697,925 |
| 3/31 | 1,729 | 1,778 | 1,698 | 1,765 | +36 | +2.1 | 126,438,662 |
| 3/24 | 1,743 | 1,788 | 1,713 | 1,729 | -23 | -1.3 | 127,028,768 |
| 3/17 | 1,899 | 1,937 | 1,665 | 1,752 | -219 | -11.1 | 345,824,853 |
| 3/10 | 2,001 | 2,086 | 1,971 | 1,971 | -17 | -0.9 | 157,549,873 |
| 3/3 | 1,961 | 2,006 | 1,956 | 1,988 | +39 | +2.0 | 129,553,293 |
| 2/24 | 1,981 | 2,005 | 1,933 | 1,949 | -25 | -1.3 | 111,644,915 |
| 2/17 | 1,926 | 1,989 | 1,914 | 1,974 | +62 | +3.2 | 119,152,490 |
| 2/10 | 1,858 | 1,928 | 1,810 | 1,912 | +38 | +2.0 | 137,452,972 |
| 2/3 | 1,908 | 1,944 | 1,847 | 1,874 | -59 | -3.1 | 151,897,517 |
| 1/27 | 1,819 | 1,933 | 1,809 | 1,933 | +111 | +6.1 | 133,277,831 |
| 1/20 | 1,931 | 1,938 | 1,744 | 1,822 | -84 | -4.4 | 208,247,979 |
| 1/13 | 1,756 | 1,934 | 1,740 | 1,906 | +142 | +8.1 | 188,400,981 |
| 1/6 | 1,762 | 1,808 | 1,753 | 1,764 | -1 | -0.1 | 105,645,155 |
| 12/30 | 1,769 | 1,807 | 1,733 | 1,765 | -18 | -1.0 | 114,747,246 |
| 12/23 | 1,567 | 1,784 | 1,567 | 1,783 | +229 | +14.7 | 276,987,365 |
| 12/16 | 1,542 | 1,590 | 1,537 | 1,554 | +10 | +0.7 | 77,865,477 |
| 12/9 | 1,524 | 1,560 | 1,509 | 1,544 | +14 | +0.9 | 93,408,033 |
| 12/2 | 1,600 | 1,605 | 1,524 | 1,530 | -64 | -4.0 | 135,745,055 |
| 11/25 | 1,534 | 1,600 | 1,521 | 1,594 | +64 | +4.2 | 113,703,235 |
| 11/18 | 1,438 | 1,545 | 1,426 | 1,530 | +82 | +5.7 | 132,401,822 |
| 11/11 | 1,433 | 1,461 | 1,416 | 1,448 | +34 | +2.4 | 97,267,871 |
| 11/4 | 1,378 | 1,425 | 1,376 | 1,414 | +47 | +3.4 | 75,765,456 |
| 10/28 | 1,393 | 1,415 | 1,366 | 1,367 | -8 | -0.6 | 92,131,520 |
| 10/21 | 1,392 | 1,398 | 1,358 | 1,375 | -20 | -1.4 | 87,773,376 |
| 10/14 | 1,383 | 1,402 | 1,364 | 1,395 | +15 | +1.1 | 63,287,432 |
| 10/7 | 1,326 | 1,400 | 1,320 | 1,380 | +39 | +2.9 | 91,398,313 |
| 9/30 | 1,433 | 1,433 | 1,334 | 1,341 | -109 | -7.5 | 131,804,516 |
▶︎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
