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) |
|---|---|---|---|---|---|---|---|
| 7/30 | 1,238 | 1,247 | 1,228 | 1,231 | +6 | +0.5 | 66,150,960 |
| 7/21 | 1,240 | 1,245 | 1,213 | 1,225 | -29 | -2.3 | 49,978,399 |
| 7/16 | 1,260 | 1,271 | 1,246 | 1,254 | +16 | +1.3 | 72,951,128 |
| 7/9 | 1,279 | 1,293 | 1,225 | 1,238 | -56 | -4.3 | 99,678,395 |
| 7/2 | 1,308 | 1,311 | 1,275 | 1,294 | -3 | -0.2 | 67,998,679 |
| 6/25 | 1,265 | 1,303 | 1,259 | 1,297 | +11 | +0.9 | 86,809,467 |
| 6/18 | 1,304 | 1,343 | 1,283 | 1,286 | -15 | -1.2 | 75,331,952 |
| 6/11 | 1,350 | 1,352 | 1,296 | 1,301 | -55 | -4.1 | 82,818,827 |
| 6/4 | 1,329 | 1,362 | 1,312 | 1,356 | +14 | +1.0 | 67,166,171 |
| 5/28 | 1,333 | 1,351 | 1,311 | 1,342 | +15 | +1.1 | 92,317,222 |
| 5/21 | 1,335 | 1,351 | 1,306 | 1,327 | -6 | -0.5 | 89,243,691 |
| 5/14 | 1,313 | 1,343 | 1,289 | 1,333 | +16 | +1.2 | 82,466,023 |
| 5/7 | 1,308 | 1,329 | 1,301 | 1,317 | +50 | +4.0 | 40,367,203 |
| 4/30 | 1,265 | 1,291 | 1,250 | 1,267 | +14 | +1.1 | 56,505,864 |
| 4/23 | 1,291 | 1,296 | 1,241 | 1,253 | -41 | -3.2 | 69,708,396 |
| 4/16 | 1,301 | 1,324 | 1,272 | 1,294 | +4 | +0.3 | 67,450,573 |
| 4/9 | 1,316 | 1,352 | 1,287 | 1,290 | -18 | -1.4 | 97,163,470 |
| 4/2 | 1,412 | 1,415 | 1,302 | 1,308 | -96 | -6.8 | 133,378,032 |
| 3/26 | 1,434 | 1,447 | 1,336 | 1,404 | -43 | -3.0 | 143,327,631 |
| 3/19 | 1,349 | 1,451 | 1,346 | 1,447 | +116 | +8.7 | 180,563,403 |
| 3/12 | 1,299 | 1,342 | 1,291 | 1,331 | +55 | +4.3 | 141,504,813 |
| 3/5 | 1,250 | 1,278 | 1,245 | 1,276 | +29 | +2.3 | 100,997,208 |
| 2/26 | 1,264 | 1,284 | 1,244 | 1,247 | +7 | +0.6 | 98,917,288 |
| 2/19 | 1,221 | 1,286 | 1,221 | 1,240 | +40 | +3.3 | 124,273,841 |
| 2/12 | 1,161 | 1,202 | 1,159 | 1,200 | +56 | +4.9 | 104,751,746 |
| 2/5 | 1,082 | 1,144 | 1,081 | 1,144 | +63 | +5.8 | 105,080,549 |
| 1/29 | 1,115 | 1,115 | 1,068 | 1,081 | -31 | -2.8 | 90,638,105 |
| 1/22 | 1,153 | 1,160 | 1,106 | 1,112 | -62 | -5.3 | 87,271,171 |
| 1/15 | 1,157 | 1,201 | 1,153 | 1,174 | +13 | +1.1 | 81,736,116 |
| 1/8 | 1,064 | 1,178 | 1,044 | 1,161 | +99 | +9.3 | 148,601,384 |
▶︎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
