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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
9,159 (24/03/08) | 5,185 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
9,159 (24/03/08) | 4,997 (23/03/16) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 6,937 | 9,159 | 6,849 | 8,832 | +1,952 | +28.4 | 483,282,700 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2023 | 5,287 | 7,849 | 4,997 | 6,880 | +1,584 | +29.9 | 2,063,496,000 |
2022 | 3,985 | 5,422 | 3,672 | 5,296 | +1,353 | +34.3 | 1,703,726,000 |
2021 | 3,193 | 4,354 | 3,134 | 3,943 | +755 | +23.7 | 1,597,189,000 |
2020 | 3,980 | 4,056 | 2,507 | 3,188 | -850 | -21.1 | 1,697,977,000 |
2019 | 3,597 | 4,167 | 3,380 | 4,038 | +393 | +10.8 | 1,148,926,000 |
2018 | 4,949 | 5,333 | 3,483 | 3,645 | -1,223 | -25.1 | 1,642,814,000 |
2017 | 4,549 | 5,009 | 3,760 | 4,868 | +408 | +9.2 | 1,734,873,000 |
2016 | 4,558 | 4,768 | 2,766 | 4,460 | -146 | -3.2 | 2,622,197,000 |
2015 | 4,335 | 5,770 | 3,902 | 4,606 | +231 | +5.3 | 2,029,777,000 |
2014 | 5,400 | 5,468 | 3,800 | 4,375 | -1,045 | -19.3 | 1,819,122,000 |
2013 | 3,250 | 5,470 | 3,090 | 5,420 | +2,305 | +74.0 | 2,374,225,000 |
2012 | 2,161 | 3,125 | 2,161 | 3,115 | +971 | +45.3 | 1,609,668,000 |
2011 | 2,940 | 3,225 | 2,003 | 2,144 | -748 | -25.9 | 2,384,294,000 |
2010 | 2,678 | 3,355 | 2,325 | 2,892 | +247 | +9.3 | 3,289,915,000 |
2009 | 4,060 | 4,520 | 2,585 | 2,645 | -1,114 | -29.6 | 2,585,109,000 |
2008 | 8,209 | 9,639 | 2,684 | 3,759 | -4,610 | -55.1 | 1,842,020,979 |
2007 | 12,299 | 12,899 | 7,069 | 8,369 | -3,830 | -31.4 | 1,078,796,040 |
2006 | 12,599 | 13,899 | 10,599 | 12,199 | -300 | -2.4 | 819,114,627 |
2005 | 7,379 | 12,999 | 6,589 | 12,499 | +5,050 | +67.8 | 846,632,441 |
2004 | 5,909 | 8,539 | 5,159 | 7,449 | +1,740 | +30.5 | 1,030,170,023 |
2003 | 3,779 | 6,759 | 1,620 | 5,709 | +2,000 | +53.9 | 1,880,402,073 |
2002 | 5,589 | 7,659 | 3,099 | 3,709 | -1,840 | -33.2 | 671,108,593 |
2001 | 11,989 | 12,699 | 4,789 | 5,549 | -6,180 | -52.7 | 312,338,207 |
2000 | 13,989 | 16,399 | 10,709 | 11,729 | -2,260 | -16.2 | 90,343,302 |
1999 | 11,549 | 19,019 | 10,839 | 13,989 | +2,390 | +20.6 | 84,617,902 |
1998 | 14,799 | 17,299 | 8,599 | 11,599 | -3,300 | -22.2 | 88,778,202 |
1997 | 16,699 | 19,499 | 10,999 | 14,899 | -1,800 | -10.8 | 90,874,702 |
1996 | 22,699 | 22,899 | 16,199 | 16,699 | -5,200 | -23.8 | 35,625,901 |
1995 | 18,899 | 23,199 | 14,499 | 21,899 | +2,900 | +15.3 | 40,689,501 |
1994 | 19,499 | 22,899 | 16,599 | 18,999 | -500 | -2.6 | 30,482,001 |
▶︎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