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) |
|---|---|---|---|---|---|---|---|
| 2/25 | 1,411 | 1,429 | 1,367 | 1,371 | -50 | -3.5 | 66,446,763 |
| 2/18 | 1,442 | 1,463 | 1,415 | 1,421 | -35 | -2.4 | 88,483,483 |
| 2/10 | 1,413 | 1,486 | 1,410 | 1,456 | +51 | +3.6 | 106,123,360 |
| 2/4 | 1,380 | 1,413 | 1,364 | 1,405 | +2 | +0.1 | 99,972,698 |
| 1/28 | 1,370 | 1,406 | 1,359 | 1,403 | +32 | +2.3 | 108,580,084 |
| 1/21 | 1,433 | 1,455 | 1,350 | 1,371 | -62 | -4.3 | 120,899,707 |
| 1/14 | 1,398 | 1,439 | 1,381 | 1,433 | +50 | +3.6 | 110,924,607 |
| 1/7 | 1,328 | 1,391 | 1,323 | 1,383 | +69 | +5.3 | 99,045,989 |
| 12/30 | 1,303 | 1,321 | 1,303 | 1,314 | +12 | +0.9 | 39,464,794 |
| 12/24 | 1,293 | 1,309 | 1,270 | 1,302 | -7 | -0.5 | 60,136,200 |
| 12/17 | 1,299 | 1,324 | 1,286 | 1,309 | +22 | +1.7 | 76,790,867 |
| 12/10 | 1,273 | 1,317 | 1,270 | 1,287 | +7 | +0.6 | 88,404,283 |
| 12/3 | 1,268 | 1,280 | 1,233 | 1,280 | -12 | -0.9 | 132,017,518 |
| 11/26 | 1,283 | 1,318 | 1,274 | 1,292 | -3 | -0.2 | 76,799,567 |
| 11/19 | 1,325 | 1,326 | 1,287 | 1,295 | +8 | +0.6 | 100,056,099 |
| 11/12 | 1,277 | 1,290 | 1,263 | 1,287 | +14 | +1.1 | 59,482,194 |
| 11/5 | 1,252 | 1,288 | 1,251 | 1,273 | +33 | +2.7 | 71,823,117 |
| 10/29 | 1,281 | 1,289 | 1,234 | 1,240 | -48 | -3.7 | 114,910,447 |
| 10/22 | 1,295 | 1,315 | 1,285 | 1,288 | 0 | 0.0 | 84,827,347 |
| 10/15 | 1,300 | 1,325 | 1,264 | 1,288 | -4 | -0.3 | 115,592,354 |
| 10/8 | 1,290 | 1,317 | 1,264 | 1,292 | +15 | +1.2 | 116,202,560 |
| 10/1 | 1,358 | 1,396 | 1,273 | 1,277 | -62 | -4.6 | 184,447,541 |
| 9/24 | 1,296 | 1,341 | 1,295 | 1,339 | +16 | +1.2 | 83,712,536 |
| 9/17 | 1,321 | 1,353 | 1,314 | 1,323 | -4 | -0.3 | 122,439,922 |
| 9/10 | 1,303 | 1,329 | 1,298 | 1,327 | +38 | +3.0 | 111,716,015 |
| 9/3 | 1,262 | 1,293 | 1,255 | 1,289 | +30 | +2.4 | 80,744,906 |
| 8/27 | 1,240 | 1,267 | 1,240 | 1,259 | +16 | +1.3 | 53,368,433 |
| 8/20 | 1,277 | 1,278 | 1,240 | 1,243 | -47 | -3.6 | 76,504,064 |
| 8/13 | 1,255 | 1,313 | 1,252 | 1,290 | +44 | +3.5 | 71,852,517 |
| 8/6 | 1,241 | 1,249 | 1,223 | 1,246 | +15 | +1.2 | 65,174,151 |
▶︎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
