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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,460 | 1,462 | 1,441 | 1,450 | +1 | +0.1 | 52,004,619 |
| 9/16 | 1,445 | 1,452 | 1,424 | 1,449 | +9 | +0.6 | 78,822,187 |
| 9/9 | 1,406 | 1,444 | 1,393 | 1,440 | +38 | +2.7 | 97,122,370 |
| 9/2 | 1,384 | 1,409 | 1,381 | 1,402 | +2 | +0.1 | 84,972,548 |
| 8/26 | 1,393 | 1,404 | 1,381 | 1,400 | +4 | +0.3 | 69,044,789 |
| 8/19 | 1,380 | 1,403 | 1,374 | 1,396 | +14 | +1.0 | 63,969,939 |
| 8/12 | 1,363 | 1,382 | 1,353 | 1,382 | +28 | +2.1 | 61,034,109 |
| 8/5 | 1,383 | 1,395 | 1,342 | 1,354 | -14 | -1.0 | 86,037,859 |
| 7/29 | 1,363 | 1,381 | 1,358 | 1,368 | +3 | +0.2 | 67,482,674 |
| 7/22 | 1,348 | 1,377 | 1,344 | 1,365 | +35 | +2.6 | 69,206,791 |
| 7/15 | 1,365 | 1,375 | 1,321 | 1,330 | -24 | -1.8 | 90,872,407 |
| 7/8 | 1,341 | 1,368 | 1,321 | 1,354 | +16 | +1.2 | 91,140,010 |
| 7/1 | 1,375 | 1,384 | 1,333 | 1,338 | -31 | -2.3 | 91,615,815 |
| 6/24 | 1,326 | 1,373 | 1,315 | 1,369 | +44 | +3.3 | 90,873,607 |
| 6/17 | 1,302 | 1,359 | 1,302 | 1,325 | 0 | 0.0 | 113,935,738 |
| 6/10 | 1,332 | 1,352 | 1,325 | 1,325 | -7 | -0.5 | 96,729,066 |
| 6/3 | 1,316 | 1,342 | 1,307 | 1,332 | +13 | +1.0 | 95,167,550 |
| 5/27 | 1,300 | 1,328 | 1,294 | 1,319 | +21 | +1.6 | 85,311,252 |
| 5/20 | 1,316 | 1,321 | 1,280 | 1,298 | +13 | +1.0 | 106,204,660 |
| 5/13 | 1,322 | 1,324 | 1,272 | 1,285 | -38 | -2.9 | 91,382,412 |
| 5/6 | 1,295 | 1,326 | 1,285 | 1,323 | +19 | +1.5 | 51,455,914 |
| 4/28 | 1,293 | 1,306 | 1,277 | 1,304 | -18 | -1.4 | 72,728,226 |
| 4/22 | 1,294 | 1,336 | 1,290 | 1,322 | +22 | +1.7 | 72,865,027 |
| 4/15 | 1,293 | 1,312 | 1,287 | 1,300 | +13 | +1.0 | 74,721,446 |
| 4/8 | 1,303 | 1,317 | 1,271 | 1,287 | -23 | -1.8 | 80,735,906 |
| 4/1 | 1,397 | 1,397 | 1,290 | 1,310 | -80 | -5.8 | 130,918,607 |
| 3/25 | 1,362 | 1,418 | 1,362 | 1,390 | +34 | +2.5 | 108,024,178 |
| 3/18 | 1,311 | 1,356 | 1,308 | 1,356 | +60 | +4.6 | 121,113,309 |
| 3/11 | 1,324 | 1,325 | 1,223 | 1,296 | -47 | -3.5 | 215,016,647 |
| 3/4 | 1,359 | 1,386 | 1,328 | 1,343 | -28 | -2.0 | 115,955,058 |
▶︎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
