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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,052 | 1,073 | 1,049 | 1,062 | +11 | +1.1 | 40,410,703 |
| 12/25 | 1,066 | 1,077 | 1,022 | 1,051 | +1 | +0.1 | 88,470,583 |
| 12/18 | 1,037 | 1,054 | 1,036 | 1,050 | +17 | +1.7 | 83,894,938 |
| 12/11 | 1,031 | 1,035 | 1,021 | 1,033 | -3 | -0.3 | 73,378,633 |
| 12/4 | 1,046 | 1,054 | 1,004 | 1,036 | -12 | -1.2 | 123,830,736 |
| 11/27 | 1,075 | 1,093 | 1,046 | 1,048 | -2 | -0.2 | 97,665,375 |
| 11/20 | 1,038 | 1,077 | 1,037 | 1,050 | +27 | +2.6 | 123,268,531 |
| 11/13 | 982 | 1,054 | 977 | 1,023 | +38 | +3.9 | 151,763,715 |
| 11/6 | 970 | 1,007 | 963 | 985 | +25 | +2.6 | 90,260,701 |
| 10/30 | 997 | 998 | 950 | 960 | -40 | -4.0 | 84,971,948 |
| 10/23 | 983 | 1,003 | 978 | 1,000 | +16 | +1.6 | 63,900,938 |
| 10/16 | 997 | 1,006 | 980 | 984 | -15 | -1.5 | 61,258,512 |
| 10/9 | 992 | 1,011 | 991 | 999 | +19 | +1.9 | 75,398,553 |
| 10/2 | 1,029 | 1,037 | 972 | 980 | -51 | -5.0 | 119,531,393 |
| 9/25 | 1,022 | 1,033 | 1,012 | 1,031 | -1 | -0.1 | 68,021,779 |
| 9/18 | 1,029 | 1,044 | 1,023 | 1,032 | +4 | +0.4 | 90,591,604 |
| 9/11 | 1,059 | 1,060 | 1,010 | 1,028 | -19 | -1.8 | 110,352,502 |
| 9/4 | 1,058 | 1,059 | 1,030 | 1,047 | +8 | +0.8 | 83,588,935 |
| 8/28 | 1,008 | 1,060 | 1,004 | 1,039 | +37 | +3.7 | 88,868,687 |
| 8/21 | 1,022 | 1,032 | 996 | 1,002 | -26 | -2.5 | 58,913,688 |
| 8/14 | 986 | 1,045 | 983 | 1,028 | +61 | +6.3 | 82,766,926 |
| 8/7 | 949 | 971 | 942 | 967 | +34 | +3.6 | 70,083,400 |
| 7/31 | 993 | 1,009 | 933 | 933 | -78 | -7.7 | 101,749,016 |
| 7/22 | 1,025 | 1,028 | 1,006 | 1,011 | -16 | -1.6 | 39,424,294 |
| 7/17 | 1,016 | 1,057 | 1,011 | 1,027 | +34 | +3.4 | 85,160,050 |
| 7/10 | 1,020 | 1,044 | 990 | 993 | -28 | -2.7 | 77,994,479 |
| 7/3 | 1,000 | 1,029 | 998 | 1,021 | -3 | -0.3 | 76,984,969 |
| 6/26 | 1,045 | 1,051 | 1,003 | 1,024 | -22 | -2.1 | 79,980,799 |
| 6/19 | 1,049 | 1,090 | 1,033 | 1,046 | -4 | -0.4 | 103,937,238 |
| 6/12 | 1,139 | 1,152 | 1,017 | 1,050 | -42 | -3.9 | 142,378,421 |
▶︎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
