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 | 3,803 | 3,815 | 3,750 | 3,754 | -86 | -2.2 | 13,733,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,035 | 1,096 | 1,026 | 1,092 | +53 | +5.1 | 114,837,847 |
| 5/29 | 961 | 1,085 | 958 | 1,039 | +94 | +10.0 | 136,963,667 |
| 5/22 | 933 | 977 | 932 | 945 | +42 | +4.7 | 117,443,673 |
| 5/15 | 923 | 942 | 901 | 903 | -18 | -2.0 | 87,575,974 |
| 5/8 | 896 | 926 | 890 | 921 | +9 | +1.0 | 30,252,602 |
| 5/1 | 903 | 960 | 896 | 912 | +6 | +0.7 | 95,105,150 |
| 4/24 | 904 | 916 | 877 | 906 | +5 | +0.6 | 86,867,967 |
| 4/17 | 933 | 953 | 890 | 901 | -44 | -4.7 | 101,188,010 |
| 4/10 | 859 | 949 | 848 | 945 | +96 | +11.3 | 123,705,635 |
| 4/3 | 906 | 917 | 840 | 849 | -129 | -13.2 | 171,287,910 |
| 3/27 | 836 | 986 | 835 | 978 | +125 | +14.7 | 191,517,412 |
| 3/19 | 864 | 911 | 841 | 853 | -28 | -3.2 | 216,065,157 |
| 3/13 | 1,011 | 1,020 | 851 | 881 | -177 | -16.7 | 259,317,489 |
| 3/6 | 1,137 | 1,163 | 1,058 | 1,058 | -103 | -8.9 | 172,761,225 |
| 2/28 | 1,204 | 1,225 | 1,145 | 1,161 | -90 | -7.2 | 140,936,607 |
| 2/21 | 1,277 | 1,283 | 1,248 | 1,251 | -37 | -2.9 | 81,405,513 |
| 2/14 | 1,306 | 1,322 | 1,281 | 1,288 | -29 | -2.2 | 45,826,058 |
| 2/7 | 1,274 | 1,328 | 1,273 | 1,317 | +23 | +1.8 | 58,378,483 |
| 1/31 | 1,285 | 1,303 | 1,279 | 1,294 | -10 | -0.8 | 62,352,323 |
| 1/24 | 1,324 | 1,330 | 1,301 | 1,304 | -15 | -1.1 | 45,292,952 |
| 1/17 | 1,343 | 1,344 | 1,312 | 1,319 | -22 | -1.6 | 41,102,810 |
| 1/10 | 1,326 | 1,351 | 1,306 | 1,341 | -4 | -0.3 | 74,994,749 |
| 12/30 | 1,344 | 1,349 | 1,341 | 1,345 | -9 | -0.7 | 8,231,182 |
| 12/27 | 1,361 | 1,363 | 1,340 | 1,354 | -12 | -0.9 | 34,938,349 |
| 12/20 | 1,347 | 1,381 | 1,346 | 1,366 | +15 | +1.1 | 64,400,143 |
| 12/13 | 1,340 | 1,358 | 1,316 | 1,351 | +20 | +1.5 | 94,321,842 |
| 12/6 | 1,334 | 1,341 | 1,317 | 1,331 | +2 | +0.2 | 49,882,698 |
| 11/29 | 1,333 | 1,344 | 1,327 | 1,329 | +9 | +0.7 | 54,468,244 |
| 11/22 | 1,328 | 1,340 | 1,304 | 1,320 | -8 | -0.6 | 62,361,023 |
| 11/15 | 1,344 | 1,346 | 1,310 | 1,328 | -10 | -0.8 | 64,076,440 |
▶︎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
