三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/29 | 5,850 | 5,944 | 5,819 | 5,819 | 17,617,000 |
| 2026/05/28 | 5,914 | 5,939 | 5,810 | 5,849 | 15,094,100 |
| 2026/05/27 | 6,017 | 6,030 | 5,933 | 5,950 | 13,219,300 |
| 2026/05/26 | 6,000 | 6,084 | 5,982 | 6,065 | 10,432,400 |
| 2026/05/25 | 6,010 | 6,086 | 5,970 | 6,056 | 13,205,000 |
| 2026/05/22 | 6,045 | 6,083 | 5,978 | 6,006 | 12,376,300 |
| 2026/05/21 | 6,050 | 6,183 | 6,031 | 6,031 | 18,212,600 |
| 2026/05/20 | 6,088 | 6,109 | 5,842 | 5,882 | 18,145,400 |
| 2026/05/19 | 5,895 | 5,974 | 5,845 | 5,942 | 21,178,400 |
| 2026/05/18 | 5,758 | 5,817 | 5,703 | 5,732 | 14,734,800 |
| 2026/05/15 | 5,748 | 5,814 | 5,630 | 5,702 | 15,463,800 |
| 2026/05/14 | 5,735 | 5,804 | 5,644 | 5,675 | 18,642,900 |
| 2026/05/13 | 5,835 | 5,889 | 5,795 | 5,852 | 12,087,700 |
| 2026/05/12 | 5,750 | 5,795 | 5,676 | 5,789 | 12,206,700 |
| 2026/05/11 | 5,600 | 5,669 | 5,553 | 5,661 | 12,531,400 |
| 2026/05/08 | 5,589 | 5,605 | 5,498 | 5,546 | 12,481,400 |
| 2026/05/07 | 5,650 | 5,730 | 5,574 | 5,689 | 17,149,500 |
| 2026/05/01 | 5,512 | 5,562 | 5,431 | 5,541 | 8,711,900 |
| 2026/04/30 | 5,609 | 5,609 | 5,420 | 5,512 | 15,242,200 |
| 2026/04/28 | 5,470 | 5,667 | 5,437 | 5,648 | 15,541,200 |
| 2026/04/27 | 5,313 | 5,421 | 5,268 | 5,404 | 9,422,700 |
| 2026/04/24 | 5,383 | 5,389 | 5,298 | 5,347 | 7,882,600 |
| 2026/04/23 | 5,404 | 5,428 | 5,297 | 5,350 | 12,947,200 |
| 2026/04/22 | 5,468 | 5,483 | 5,388 | 5,442 | 9,352,200 |
| 2026/04/21 | 5,590 | 5,590 | 5,452 | 5,471 | 9,134,200 |
| 2026/04/20 | 5,623 | 5,640 | 5,568 | 5,575 | 7,598,100 |
| 2026/04/17 | 5,660 | 5,662 | 5,559 | 5,598 | 11,391,100 |
| 2026/04/16 | 5,690 | 5,738 | 5,660 | 5,690 | 11,580,100 |
| 2026/04/15 | 5,615 | 5,699 | 5,611 | 5,650 | 12,554,000 |
| 2026/04/14 | 5,625 | 5,630 | 5,522 | 5,539 | 10,812,000 |
| 2026/04/13 | 5,550 | 5,641 | 5,520 | 5,577 | 9,107,100 |
| 2026/04/10 | 5,552 | 5,602 | 5,536 | 5,536 | 9,342,000 |
| 2026/04/09 | 5,639 | 5,676 | 5,546 | 5,552 | 12,330,500 |
| 2026/04/08 | 5,700 | 5,705 | 5,598 | 5,621 | 16,737,800 |
| 2026/04/07 | 5,412 | 5,480 | 5,392 | 5,418 | 8,755,300 |
| 2026/04/06 | 5,392 | 5,444 | 5,368 | 5,379 | 7,094,100 |
| 2026/04/03 | 5,436 | 5,458 | 5,351 | 5,373 | 7,293,400 |
| 2026/03/27 | 5,189 | 5,285 | 5,188 | 5,246 | 17,031,800 |
| 2026/03/26 | 5,330 | 5,337 | 5,202 | 5,246 | 12,876,200 |
| 2026/03/25 | 5,300 | 5,372 | 5,262 | 5,311 | 16,139,400 |
| 2026/03/24 | 5,122 | 5,148 | 5,047 | 5,148 | 12,070,200 |
| 2026/03/23 | 5,000 | 5,030 | 4,935 | 5,009 | 14,956,500 |
| 2026/03/19 | 5,188 | 5,208 | 5,128 | 5,156 | 13,725,700 |
| 2026/03/18 | 5,194 | 5,267 | 5,162 | 5,256 | 11,660,400 |
| 2026/03/17 | 5,180 | 5,220 | 5,072 | 5,126 | 9,074,000 |
| 2026/03/16 | 5,070 | 5,129 | 5,024 | 5,080 | 10,268,600 |
| 2026/03/13 | 4,987 | 5,131 | 4,986 | 5,108 | 14,745,200 |
| 2026/03/12 | 5,280 | 5,287 | 5,062 | 5,154 | 16,770,200 |
| 2026/03/11 | 5,400 | 5,469 | 5,302 | 5,302 | 11,948,800 |
| 2026/03/10 | 5,310 | 5,402 | 5,251 | 5,356 | 13,398,200 |
| 2026/03/09 | 5,050 | 5,236 | 5,028 | 5,210 | 21,531,200 |
| 2026/03/06 | 5,292 | 5,423 | 5,279 | 5,423 | 11,811,200 |
| 2026/03/05 | 5,403 | 5,483 | 5,303 | 5,392 | 23,577,800 |
| 2026/03/04 | 5,275 | 5,422 | 5,098 | 5,199 | 31,923,100 |
| 2026/03/03 | 5,685 | 5,755 | 5,535 | 5,562 | 19,557,600 |
| 2026/03/02 | 5,691 | 5,798 | 5,595 | 5,727 | 20,892,600 |
| 2026/02/27 | 5,886 | 5,997 | 5,835 | 5,997 | 17,130,000 |
| 2026/02/26 | 5,834 | 5,903 | 5,825 | 5,890 | 13,354,100 |
| 2026/02/25 | 5,790 | 5,799 | 5,643 | 5,699 | 15,830,900 |
| 2026/02/24 | 5,880 | 5,890 | 5,786 | 5,808 | 14,246,200 |
| 2026/02/20 | 6,045 | 6,048 | 5,939 | 5,963 | 12,452,200 |
| 2026/02/19 | 5,978 | 6,129 | 5,965 | 6,129 | 14,435,700 |
| 2026/02/18 | 5,903 | 5,914 | 5,850 | 5,878 | 10,065,500 |
| 2026/02/17 | 5,804 | 5,873 | 5,716 | 5,716 | 11,376,500 |
| 2026/02/16 | 5,973 | 6,019 | 5,849 | 5,856 | 13,109,100 |
| 2026/02/13 | 6,136 | 6,198 | 6,062 | 6,062 | 11,506,500 |
| 2026/02/12 | 6,099 | 6,284 | 6,046 | 6,204 | 17,290,300 |
| 2026/02/10 | 6,002 | 6,161 | 5,993 | 6,134 | 17,158,600 |
| 2026/02/09 | 6,110 | 6,143 | 5,940 | 5,984 | 17,283,400 |
| 2026/02/06 | 5,584 | 5,910 | 5,539 | 5,910 | 20,608,000 |
| 2026/02/05 | 5,670 | 5,697 | 5,589 | 5,653 | 14,316,600 |
| 2026/02/04 | 5,549 | 5,648 | 5,511 | 5,630 | 15,352,700 |
| 2026/02/03 | 5,483 | 5,555 | 5,417 | 5,546 | 16,088,500 |
| 2026/02/02 | 5,550 | 5,554 | 5,286 | 5,286 | 18,739,100 |
| 2026/01/30 | 5,450 | 5,492 | 5,415 | 5,472 | 14,175,200 |
| 2026/01/29 | 5,411 | 5,442 | 5,331 | 5,421 | 11,476,600 |
| 2026/01/28 | 5,400 | 5,414 | 5,339 | 5,346 | 12,106,100 |
| 2026/01/27 | 5,400 | 5,458 | 5,353 | 5,430 | 11,719,300 |
| 2026/01/26 | 5,357 | 5,483 | 5,353 | 5,387 | 11,948,900 |
| 2026/01/23 | 5,421 | 5,559 | 5,419 | 5,541 | 12,495,900 |
| 2026/01/22 | 5,495 | 5,500 | 5,408 | 5,408 | 11,861,300 |
| 2026/01/21 | 5,500 | 5,508 | 5,395 | 5,395 | 18,168,400 |
| 2026/01/20 | 5,660 | 5,665 | 5,580 | 5,594 | 11,864,800 |
| 2026/01/19 | 5,617 | 5,683 | 5,575 | 5,671 | 12,197,600 |
| 2026/01/16 | 5,685 | 5,715 | 5,626 | 5,626 | 17,934,800 |
| 2026/01/15 | 5,555 | 5,675 | 5,523 | 5,675 | 21,573,300 |
| 2026/01/14 | 5,488 | 5,555 | 5,426 | 5,555 | 16,042,500 |
| 2026/01/13 | 5,358 | 5,415 | 5,329 | 5,415 | 18,501,600 |
| 2026/01/09 | 5,147 | 5,263 | 5,136 | 5,253 | 19,889,900 |
| 2026/01/08 | 5,151 | 5,164 | 5,097 | 5,103 | 16,112,100 |
| 2026/01/07 | 5,297 | 5,303 | 5,212 | 5,212 | 16,039,100 |
| 2026/01/06 | 5,241 | 5,342 | 5,236 | 5,330 | 14,439,800 |
| 2026/01/05 | 5,160 | 5,187 | 5,144 | 5,183 | 13,477,500 |
| 2025/12/30 | 5,090 | 5,095 | 5,041 | 5,041 | 10,461,500 |
| 2025/12/29 | 5,089 | 5,148 | 5,073 | 5,121 | 7,932,000 |
| 2025/12/26 | 5,086 | 5,125 | 5,072 | 5,101 | 6,095,200 |
| 2025/12/25 | 5,122 | 5,123 | 5,058 | 5,087 | 3,931,300 |
| 2025/12/24 | 5,127 | 5,167 | 5,088 | 5,096 | 9,496,900 |
| 2025/12/23 | 5,070 | 5,147 | 5,054 | 5,129 | 13,594,500 |
| 2025/12/22 | 5,083 | 5,111 | 5,034 | 5,064 | 13,436,800 |
| 2025/12/19 | 4,929 | 5,056 | 4,928 | 5,020 | 20,334,100 |
| 2025/12/18 | 4,912 | 4,966 | 4,892 | 4,912 | 14,764,200 |
| 2025/12/17 | 4,927 | 4,964 | 4,880 | 4,918 | 12,229,500 |
| 2025/12/16 | 5,114 | 5,114 | 4,912 | 4,912 | 17,466,600 |
| 2025/12/15 | 5,005 | 5,107 | 4,992 | 5,090 | 15,325,900 |
| 2025/12/12 | 4,909 | 4,997 | 4,905 | 4,973 | 18,274,400 |
| 2025/12/11 | 4,904 | 4,927 | 4,833 | 4,841 | 10,494,800 |
| 2025/12/10 | 4,840 | 4,877 | 4,821 | 4,860 | 11,349,000 |
| 2025/12/09 | 4,918 | 4,919 | 4,849 | 4,849 | 11,143,100 |
| 2025/12/08 | 4,904 | 4,917 | 4,881 | 4,908 | 10,075,000 |
| 2025/12/05 | 4,905 | 4,966 | 4,874 | 4,949 | 16,256,600 |
| 2025/12/04 | 4,809 | 4,905 | 4,793 | 4,900 | 13,427,100 |
| 2025/12/03 | 4,869 | 4,883 | 4,803 | 4,817 | 15,331,700 |
| 2025/12/02 | 4,901 | 4,918 | 4,804 | 4,918 | 20,880,000 |
| 2025/12/01 | 4,785 | 4,846 | 4,740 | 4,771 | 18,687,500 |
| 2025/11/28 | 4,656 | 4,721 | 4,647 | 4,698 | 10,467,800 |
| 2025/11/27 | 4,687 | 4,760 | 4,675 | 4,675 | 13,849,900 |
| 2025/11/26 | 4,491 | 4,638 | 4,480 | 4,624 | 18,752,400 |
| 2025/11/25 | 4,519 | 4,520 | 4,411 | 4,457 | 14,192,600 |
| 2025/11/21 | 4,350 | 4,471 | 4,340 | 4,449 | 17,786,900 |
| 2025/11/20 | 4,461 | 4,482 | 4,413 | 4,416 | 13,065,200 |
| 2025/11/19 | 4,410 | 4,452 | 4,353 | 4,374 | 13,159,100 |
| 2025/11/18 | 4,480 | 4,516 | 4,359 | 4,359 | 16,167,400 |
| 2025/11/17 | 4,540 | 4,586 | 4,465 | 4,528 | 23,620,300 |
| 2025/11/14 | 4,300 | 4,354 | 4,274 | 4,330 | 12,328,800 |
| 2025/11/13 | 4,333 | 4,370 | 4,310 | 4,331 | 12,480,500 |
| 2025/11/12 | 4,218 | 4,303 | 4,211 | 4,280 | 13,243,300 |
| 2025/11/11 | 4,228 | 4,238 | 4,171 | 4,198 | 7,353,800 |
| 2025/11/10 | 4,203 | 4,228 | 4,185 | 4,189 | 10,966,200 |
| 2025/11/07 | 4,139 | 4,175 | 4,118 | 4,162 | 10,903,700 |
| 2025/11/06 | 4,110 | 4,213 | 4,104 | 4,203 | 13,546,100 |
| 2025/11/05 | 4,119 | 4,137 | 3,994 | 4,071 | 17,387,800 |
| 2025/11/04 | 4,163 | 4,188 | 4,097 | 4,150 | 10,856,300 |
| 2025/10/31 | 4,132 | 4,163 | 4,120 | 4,163 | 10,515,900 |
| 2025/10/30 | 4,124 | 4,162 | 4,111 | 4,131 | 34,393,700 |
| 2025/10/29 | 4,114 | 4,131 | 4,075 | 4,081 | 9,232,200 |
| 2025/10/28 | 4,101 | 4,135 | 4,085 | 4,115 | 9,540,700 |
| 2025/10/27 | 4,100 | 4,126 | 4,076 | 4,099 | 9,695,800 |
| 2025/10/24 | 4,053 | 4,057 | 4,027 | 4,033 | 7,163,500 |
| 2025/10/23 | 4,085 | 4,086 | 4,026 | 4,039 | 8,391,100 |
| 2025/10/22 | 4,050 | 4,118 | 4,044 | 4,087 | 8,636,400 |
| 2025/10/21 | 4,103 | 4,125 | 4,067 | 4,087 | 13,723,000 |
| 2025/10/20 | 3,970 | 4,084 | 3,932 | 4,084 | 13,999,800 |
| 2025/10/17 | 3,933 | 3,944 | 3,900 | 3,900 | 13,120,500 |
| 2025/10/16 | 4,039 | 4,047 | 3,997 | 4,024 | 8,690,400 |
| 2025/10/15 | 3,915 | 3,974 | 3,915 | 3,957 | 10,534,800 |
| 2025/10/14 | 3,925 | 3,958 | 3,868 | 3,885 | 20,763,700 |
| 2025/10/10 | 4,066 | 4,076 | 3,988 | 3,991 | 14,126,800 |
| 2025/10/09 | 4,121 | 4,139 | 4,082 | 4,098 | 11,979,300 |
| 2025/10/08 | 4,100 | 4,162 | 4,076 | 4,125 | 13,512,700 |
| 2025/10/07 | 4,090 | 4,097 | 4,035 | 4,053 | 12,704,000 |
| 2025/10/06 | 4,024 | 4,086 | 3,947 | 4,053 | 19,482,600 |
| 2025/10/03 | 3,999 | 4,077 | 3,997 | 4,048 | 8,739,100 |
| 2025/10/02 | 4,005 | 4,067 | 3,992 | 4,005 | 11,699,000 |
| 2025/10/01 | 4,123 | 4,127 | 4,027 | 4,047 | 14,883,900 |
| 2025/09/30 | 4,140 | 4,201 | 4,085 | 4,176 | 12,907,500 |
| 2025/09/29 | 4,170 | 4,173 | 4,105 | 4,105 | 16,019,100 |
| 2025/09/26 | 4,219 | 4,270 | 4,194 | 4,243 | 16,573,800 |
| 2025/09/25 | 4,206 | 4,257 | 4,190 | 4,222 | 14,151,400 |
| 2025/09/24 | 4,184 | 4,205 | 4,151 | 4,192 | 11,716,600 |
| 2025/09/22 | 4,165 | 4,202 | 4,154 | 4,187 | 11,091,000 |
| 2025/09/19 | 4,100 | 4,191 | 4,093 | 4,147 | 22,879,400 |
| 2025/09/18 | 4,068 | 4,085 | 4,045 | 4,080 | 7,928,900 |
| 2025/09/17 | 4,068 | 4,073 | 4,022 | 4,051 | 9,133,000 |
| 2025/09/16 | 4,100 | 4,102 | 4,065 | 4,068 | 10,969,300 |
| 2025/09/12 | 4,114 | 4,114 | 4,083 | 4,100 | 12,290,400 |
| 2025/09/11 | 4,117 | 4,120 | 4,071 | 4,085 | 8,061,600 |
| 2025/09/10 | 4,050 | 4,124 | 4,047 | 4,123 | 13,383,900 |
| 2025/09/09 | 4,085 | 4,096 | 4,015 | 4,032 | 10,459,600 |
| 2025/09/08 | 4,058 | 4,094 | 4,020 | 4,090 | 10,568,800 |
| 2025/09/05 | 4,071 | 4,094 | 4,044 | 4,084 | 11,219,400 |
| 2025/09/04 | 3,984 | 4,079 | 3,968 | 4,071 | 12,444,400 |
| 2025/09/03 | 4,067 | 4,072 | 3,925 | 3,953 | 15,501,700 |
| 2025/09/02 | 4,019 | 4,082 | 4,008 | 4,082 | 7,998,600 |
| 2025/09/01 | 4,041 | 4,076 | 3,998 | 4,009 | 7,624,900 |
| 2025/08/29 | 4,057 | 4,066 | 4,031 | 4,048 | 7,424,800 |
| 2025/08/28 | 4,042 | 4,077 | 4,026 | 4,063 | 8,709,100 |
| 2025/08/27 | 4,100 | 4,106 | 4,064 | 4,067 | 6,868,100 |
| 2025/08/26 | 4,115 | 4,140 | 4,067 | 4,102 | 10,738,000 |
| 2025/08/25 | 4,168 | 4,170 | 4,110 | 4,144 | 7,715,100 |
| 2025/08/22 | 4,118 | 4,137 | 4,096 | 4,127 | 8,697,100 |
| 2025/08/21 | 4,100 | 4,105 | 4,055 | 4,083 | 9,356,500 |
| 2025/08/20 | 4,105 | 4,147 | 4,065 | 4,104 | 11,868,300 |
| 2025/08/19 | 4,196 | 4,198 | 4,097 | 4,116 | 9,375,900 |
| 2025/08/18 | 4,265 | 4,265 | 4,164 | 4,167 | 13,722,400 |
| 2025/08/15 | 4,129 | 4,268 | 4,127 | 4,265 | 25,175,800 |
| 2025/08/14 | 4,006 | 4,075 | 3,984 | 4,075 | 19,408,800 |
| 2025/08/13 | 4,000 | 4,012 | 3,943 | 4,004 | 15,129,800 |
| 2025/08/12 | 3,895 | 3,997 | 3,883 | 3,972 | 20,123,600 |
| 2025/08/08 | 3,830 | 3,885 | 3,819 | 3,851 | 15,037,700 |
| 2025/08/07 | 3,780 | 3,836 | 3,771 | 3,824 | 9,195,600 |
| 2025/08/06 | 3,757 | 3,785 | 3,752 | 3,773 | 9,608,800 |
| 2025/08/05 | 3,750 | 3,762 | 3,710 | 3,743 | 10,109,300 |
| 2025/08/04 | 3,683 | 3,715 | 3,653 | 3,714 | 15,353,000 |
| 2025/08/01 | 3,795 | 3,851 | 3,761 | 3,823 | 13,508,900 |
| 2025/07/31 | 3,832 | 3,869 | 3,822 | 3,855 | 12,775,400 |
| 2025/07/30 | 3,808 | 3,855 | 3,806 | 3,842 | 8,649,300 |
| 2025/07/29 | 3,876 | 3,876 | 3,802 | 3,807 | 10,294,300 |
| 2025/07/28 | 3,962 | 3,964 | 3,867 | 3,876 | 12,870,600 |
| 2025/07/25 | 3,966 | 3,992 | 3,950 | 3,984 | 11,675,400 |