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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/24 | 3,927 | 4,005 | 3,922 | 4,002 | 29,262,200 |
| 2025/07/23 | 3,735 | 3,878 | 3,711 | 3,821 | 32,847,400 |
| 2025/07/22 | 3,622 | 3,660 | 3,600 | 3,637 | 11,853,900 |
| 2025/07/18 | 3,649 | 3,662 | 3,598 | 3,598 | 9,509,800 |
| 2025/07/17 | 3,590 | 3,620 | 3,584 | 3,609 | 7,623,200 |
| 2025/07/16 | 3,623 | 3,627 | 3,590 | 3,597 | 10,378,800 |
| 2025/07/15 | 3,648 | 3,720 | 3,633 | 3,644 | 11,934,000 |
| 2025/07/14 | 3,627 | 3,650 | 3,604 | 3,638 | 8,353,500 |
| 2025/07/11 | 3,604 | 3,685 | 3,599 | 3,650 | 13,364,200 |
| 2025/07/10 | 3,591 | 3,598 | 3,573 | 3,595 | 14,811,500 |
| 2025/07/09 | 3,608 | 3,617 | 3,577 | 3,615 | 12,182,900 |
| 2025/07/08 | 3,570 | 3,615 | 3,560 | 3,587 | 15,025,800 |
| 2025/07/07 | 3,692 | 3,707 | 3,612 | 3,614 | 11,508,900 |
| 2025/07/04 | 3,700 | 3,730 | 3,685 | 3,692 | 13,239,600 |
| 2025/07/03 | 3,650 | 3,663 | 3,617 | 3,661 | 10,970,900 |
| 2025/07/02 | 3,602 | 3,636 | 3,591 | 3,620 | 10,537,300 |
| 2025/07/01 | 3,634 | 3,634 | 3,580 | 3,631 | 10,850,500 |
| 2025/06/30 | 3,652 | 3,653 | 3,597 | 3,634 | 14,083,400 |
| 2025/06/27 | 3,605 | 3,640 | 3,590 | 3,625 | 12,086,300 |
| 2025/06/26 | 3,570 | 3,615 | 3,568 | 3,615 | 10,778,800 |
| 2025/06/25 | 3,621 | 3,624 | 3,561 | 3,603 | 7,793,100 |
| 2025/06/24 | 3,620 | 3,627 | 3,582 | 3,622 | 7,055,700 |
| 2025/06/23 | 3,580 | 3,595 | 3,551 | 3,578 | 8,081,800 |
| 2025/06/20 | 3,569 | 3,624 | 3,564 | 3,580 | 15,467,000 |
| 2025/06/19 | 3,605 | 3,618 | 3,579 | 3,584 | 7,132,300 |
| 2025/06/18 | 3,583 | 3,612 | 3,575 | 3,610 | 9,520,600 |
| 2025/06/17 | 3,610 | 3,640 | 3,607 | 3,628 | 8,416,800 |
| 2025/06/16 | 3,598 | 3,607 | 3,579 | 3,605 | 10,482,800 |
| 2025/06/13 | 3,628 | 3,636 | 3,542 | 3,570 | 15,803,900 |
| 2025/06/12 | 3,590 | 3,632 | 3,583 | 3,628 | 9,266,900 |
| 2025/06/11 | 3,628 | 3,645 | 3,587 | 3,589 | 10,209,800 |
| 2025/06/10 | 3,660 | 3,673 | 3,618 | 3,628 | 9,615,500 |
| 2025/06/09 | 3,646 | 3,668 | 3,636 | 3,652 | 7,550,000 |
| 2025/06/06 | 3,614 | 3,640 | 3,604 | 3,615 | 8,435,500 |
| 2025/06/05 | 3,622 | 3,641 | 3,580 | 3,596 | 11,680,700 |
| 2025/06/04 | 3,664 | 3,684 | 3,656 | 3,669 | 8,698,200 |
| 2025/06/03 | 3,622 | 3,655 | 3,609 | 3,640 | 11,465,600 |
| 2025/06/02 | 3,665 | 3,678 | 3,646 | 3,660 | 9,014,300 |
| 2025/05/30 | 3,635 | 3,700 | 3,626 | 3,700 | 18,931,100 |
| 2025/05/29 | 3,637 | 3,698 | 3,636 | 3,682 | 14,985,400 |
| 2025/05/28 | 3,669 | 3,687 | 3,626 | 3,626 | 13,060,300 |
| 2025/05/27 | 3,571 | 3,621 | 3,567 | 3,621 | 9,367,000 |
| 2025/05/26 | 3,614 | 3,628 | 3,585 | 3,603 | 10,239,400 |
| 2025/05/23 | 3,584 | 3,632 | 3,574 | 3,617 | 15,018,100 |
| 2025/05/22 | 3,565 | 3,590 | 3,533 | 3,580 | 12,785,400 |
| 2025/05/21 | 3,550 | 3,596 | 3,543 | 3,568 | 15,110,400 |
| 2025/05/20 | 3,493 | 3,554 | 3,488 | 3,534 | 14,445,800 |
| 2025/05/19 | 3,439 | 3,486 | 3,421 | 3,467 | 10,908,100 |
| 2025/05/16 | 3,544 | 3,554 | 3,428 | 3,461 | 24,482,000 |
| 2025/05/15 | 3,632 | 3,653 | 3,514 | 3,517 | 23,226,200 |
| 2025/05/14 | 3,646 | 3,674 | 3,581 | 3,632 | 17,779,000 |
| 2025/05/13 | 3,615 | 3,646 | 3,558 | 3,558 | 18,793,600 |
| 2025/05/12 | 3,454 | 3,472 | 3,418 | 3,456 | 11,222,700 |
| 2025/05/09 | 3,393 | 3,426 | 3,381 | 3,426 | 14,681,000 |
| 2025/05/08 | 3,355 | 3,370 | 3,315 | 3,332 | 9,900,500 |
| 2025/05/07 | 3,283 | 3,359 | 3,279 | 3,341 | 19,388,800 |
| 2025/05/02 | 3,308 | 3,364 | 3,238 | 3,282 | 18,941,100 |
| 2025/05/01 | 3,420 | 3,422 | 3,307 | 3,347 | 15,650,300 |
| 2025/04/30 | 3,366 | 3,432 | 3,361 | 3,400 | 17,724,000 |
| 2025/04/28 | 3,334 | 3,375 | 3,320 | 3,357 | 12,895,200 |
| 2025/04/25 | 3,300 | 3,308 | 3,258 | 3,291 | 12,001,400 |
| 2025/04/24 | 3,250 | 3,288 | 3,241 | 3,256 | 16,290,400 |
| 2025/04/23 | 3,250 | 3,259 | 3,189 | 3,200 | 14,648,600 |
| 2025/04/22 | 3,121 | 3,159 | 3,108 | 3,143 | 10,129,100 |
| 2025/04/21 | 3,203 | 3,210 | 3,144 | 3,162 | 8,913,400 |
| 2025/04/18 | 3,238 | 3,248 | 3,201 | 3,230 | 9,127,300 |
| 2025/04/17 | 3,149 | 3,211 | 3,127 | 3,211 | 10,947,800 |
| 2025/04/16 | 3,248 | 3,260 | 3,111 | 3,139 | 14,504,600 |
| 2025/04/15 | 3,176 | 3,238 | 3,157 | 3,222 | 16,954,000 |
| 2025/04/14 | 3,096 | 3,202 | 3,095 | 3,120 | 15,563,200 |
| 2025/04/11 | 3,011 | 3,099 | 2,991 | 3,067 | 26,390,000 |
| 2025/04/10 | 3,439 | 3,439 | 3,191 | 3,221 | 41,033,000 |
| 2025/04/09 | 3,054 | 3,089 | 2,981 | 3,027 | 30,182,400 |
| 2025/04/08 | 3,055 | 3,195 | 3,052 | 3,182 | 32,423,300 |
| 2025/04/07 | 2,585 | 2,949 | 2,561 | 2,870 | 60,119,200 |
| 2025/04/04 | 3,177 | 3,209 | 3,015 | 3,125 | 43,961,700 |
| 2025/04/03 | 3,449 | 3,489 | 3,355 | 3,398 | 42,607,800 |
| 2025/04/02 | 3,741 | 3,745 | 3,644 | 3,681 | 15,680,600 |
| 2025/04/01 | 3,865 | 3,868 | 3,720 | 3,744 | 14,035,400 |
| 2025/03/31 | 3,800 | 3,839 | 3,731 | 3,795 | 20,317,000 |
| 2025/03/28 | 4,006 | 4,012 | 3,919 | 3,936 | 18,602,000 |
| 2025/03/27 | 4,024 | 4,068 | 4,003 | 4,068 | 14,974,000 |
| 2025/03/26 | 4,000 | 4,020 | 3,968 | 4,011 | 12,123,000 |
| 2025/03/25 | 4,061 | 4,066 | 3,976 | 3,987 | 12,306,400 |
| 2025/03/24 | 4,099 | 4,114 | 4,033 | 4,037 | 11,244,300 |
| 2025/03/21 | 4,024 | 4,140 | 4,024 | 4,129 | 29,237,600 |
| 2025/03/19 | 3,971 | 3,992 | 3,946 | 3,982 | 12,165,900 |
| 2025/03/18 | 3,959 | 3,997 | 3,926 | 3,982 | 16,834,900 |
| 2025/03/17 | 3,892 | 3,923 | 3,887 | 3,892 | 11,245,800 |
| 2025/03/14 | 3,807 | 3,874 | 3,782 | 3,867 | 16,090,100 |
| 2025/03/13 | 3,765 | 3,834 | 3,751 | 3,816 | 13,898,400 |
| 2025/03/12 | 3,705 | 3,765 | 3,686 | 3,745 | 14,374,000 |
| 2025/03/11 | 3,611 | 3,658 | 3,521 | 3,658 | 18,696,400 |
| 2025/03/10 | 3,765 | 3,767 | 3,710 | 3,710 | 9,984,500 |
| 2025/03/07 | 3,789 | 3,791 | 3,744 | 3,754 | 12,365,300 |
| 2025/03/06 | 3,800 | 3,838 | 3,785 | 3,838 | 11,892,800 |
| 2025/03/05 | 3,752 | 3,795 | 3,725 | 3,775 | 11,006,600 |
| 2025/03/04 | 3,830 | 3,843 | 3,773 | 3,789 | 10,500,700 |
| 2025/03/03 | 3,851 | 3,890 | 3,818 | 3,852 | 10,226,500 |
| 2025/02/28 | 3,850 | 3,864 | 3,783 | 3,792 | 20,504,300 |
| 2025/02/27 | 3,834 | 3,874 | 3,825 | 3,874 | 12,231,900 |
| 2025/02/26 | 3,842 | 3,844 | 3,789 | 3,826 | 14,732,900 |
| 2025/02/25 | 3,794 | 3,890 | 3,787 | 3,869 | 13,712,800 |
| 2025/02/21 | 3,890 | 3,906 | 3,858 | 3,885 | 11,493,600 |
| 2025/02/20 | 3,972 | 3,999 | 3,868 | 3,917 | 19,944,200 |
| 2025/02/19 | 3,939 | 4,022 | 3,933 | 3,989 | 27,754,300 |
| 2025/02/18 | 3,904 | 3,934 | 3,872 | 3,909 | 16,334,000 |
| 2025/02/17 | 3,803 | 3,907 | 3,801 | 3,877 | 17,656,500 |
| 2025/02/14 | 3,782 | 3,811 | 3,769 | 3,803 | 9,676,100 |
| 2025/02/13 | 3,745 | 3,790 | 3,738 | 3,783 | 12,419,100 |
| 2025/02/12 | 3,727 | 3,734 | 3,696 | 3,730 | 12,113,100 |
| 2025/02/10 | 3,759 | 3,773 | 3,681 | 3,690 | 12,363,000 |
| 2025/02/07 | 3,783 | 3,788 | 3,728 | 3,746 | 9,202,900 |
| 2025/02/06 | 3,795 | 3,800 | 3,736 | 3,760 | 13,382,400 |
| 2025/02/05 | 3,815 | 3,855 | 3,753 | 3,777 | 16,485,100 |
| 2025/02/04 | 3,825 | 3,827 | 3,753 | 3,782 | 16,423,100 |
| 2025/02/03 | 3,780 | 3,810 | 3,737 | 3,755 | 19,702,800 |
| 2025/01/31 | 3,900 | 3,900 | 3,841 | 3,868 | 13,100,300 |
| 2025/01/30 | 3,867 | 3,899 | 3,824 | 3,884 | 20,058,400 |
| 2025/01/29 | 3,909 | 3,915 | 3,865 | 3,899 | 17,767,000 |
| 2025/01/28 | 3,845 | 3,928 | 3,832 | 3,891 | 17,982,300 |
| 2025/01/27 | 3,810 | 3,874 | 3,801 | 3,808 | 16,772,800 |
| 2025/01/24 | 3,772 | 3,807 | 3,715 | 3,750 | 17,985,300 |
| 2025/01/23 | 3,800 | 3,803 | 3,727 | 3,772 | 13,987,800 |
| 2025/01/22 | 3,823 | 3,828 | 3,775 | 3,776 | 11,221,300 |
| 2025/01/21 | 3,840 | 3,857 | 3,761 | 3,805 | 9,463,400 |
| 2025/01/20 | 3,829 | 3,839 | 3,794 | 3,831 | 10,495,300 |
| 2025/01/17 | 3,782 | 3,789 | 3,688 | 3,780 | 15,547,800 |
| 2025/01/16 | 3,817 | 3,878 | 3,801 | 3,809 | 13,098,900 |
| 2025/01/15 | 3,782 | 3,807 | 3,758 | 3,801 | 11,414,000 |
| 2025/01/14 | 3,754 | 3,766 | 3,681 | 3,712 | 14,800,600 |
| 2025/01/10 | 3,803 | 3,815 | 3,750 | 3,754 | 13,733,100 |
| 2025/01/09 | 3,868 | 3,901 | 3,838 | 3,840 | 12,180,500 |
| 2025/01/08 | 3,870 | 3,919 | 3,866 | 3,887 | 13,827,300 |
| 2025/01/07 | 3,839 | 3,910 | 3,809 | 3,867 | 19,417,400 |
| 2025/01/06 | 3,820 | 3,824 | 3,742 | 3,782 | 12,297,700 |
| 2024/12/30 | 3,810 | 3,847 | 3,755 | 3,764 | 11,611,200 |
| 2024/12/27 | 3,750 | 3,777 | 3,741 | 3,767 | 9,166,300 |
| 2024/12/26 | 3,734 | 3,744 | 3,712 | 3,742 | 8,726,100 |
| 2024/12/25 | 3,744 | 3,744 | 3,691 | 3,721 | 6,998,600 |
| 2024/12/24 | 3,739 | 3,757 | 3,723 | 3,742 | 7,863,800 |
| 2024/12/23 | 3,652 | 3,708 | 3,648 | 3,694 | 10,581,900 |
| 2024/12/20 | 3,700 | 3,713 | 3,640 | 3,651 | 15,523,100 |
| 2024/12/19 | 3,615 | 3,757 | 3,611 | 3,744 | 15,318,300 |
| 2024/12/18 | 3,641 | 3,694 | 3,633 | 3,659 | 11,785,000 |
| 2024/12/17 | 3,750 | 3,772 | 3,681 | 3,684 | 14,796,100 |
| 2024/12/16 | 3,800 | 3,821 | 3,752 | 3,760 | 10,467,000 |
| 2024/12/13 | 3,766 | 3,796 | 3,750 | 3,767 | 15,161,600 |
| 2024/12/12 | 3,830 | 3,835 | 3,797 | 3,807 | 14,820,100 |
| 2024/12/11 | 3,790 | 3,812 | 3,769 | 3,811 | 11,210,600 |
| 2024/12/10 | 3,824 | 3,828 | 3,768 | 3,791 | 9,473,900 |
| 2024/12/09 | 3,770 | 3,808 | 3,719 | 3,805 | 12,541,300 |
| 2024/12/06 | 3,770 | 3,783 | 3,726 | 3,761 | 10,426,200 |
| 2024/12/05 | 3,786 | 3,810 | 3,744 | 3,786 | 12,145,900 |
| 2024/12/04 | 3,870 | 3,879 | 3,756 | 3,759 | 16,957,400 |
| 2024/12/03 | 3,860 | 3,888 | 3,847 | 3,870 | 22,159,500 |
| 2024/12/02 | 3,726 | 3,830 | 3,720 | 3,823 | 24,778,000 |
| 2024/11/29 | 3,651 | 3,698 | 3,632 | 3,686 | 12,434,900 |
| 2024/11/28 | 3,558 | 3,649 | 3,544 | 3,646 | 11,346,700 |
| 2024/11/27 | 3,598 | 3,636 | 3,572 | 3,580 | 10,837,200 |
| 2024/11/26 | 3,650 | 3,681 | 3,579 | 3,599 | 15,559,800 |
| 2024/11/25 | 3,688 | 3,746 | 3,678 | 3,708 | 20,841,400 |
| 2024/11/22 | 3,618 | 3,678 | 3,612 | 3,663 | 12,309,100 |
| 2024/11/21 | 3,615 | 3,644 | 3,587 | 3,599 | 9,459,900 |
| 2024/11/20 | 3,652 | 3,678 | 3,614 | 3,615 | 10,738,900 |
| 2024/11/19 | 3,596 | 3,677 | 3,593 | 3,676 | 17,707,000 |
| 2024/11/18 | 3,615 | 3,627 | 3,558 | 3,558 | 14,917,400 |
| 2024/11/15 | 3,644 | 3,675 | 3,605 | 3,635 | 24,071,100 |
| 2024/11/14 | 3,591 | 3,647 | 3,576 | 3,614 | 14,810,500 |
| 2024/11/13 | 3,616 | 3,625 | 3,571 | 3,596 | 14,563,300 |
| 2024/11/12 | 3,620 | 3,658 | 3,581 | 3,588 | 16,114,400 |
| 2024/11/11 | 3,580 | 3,617 | 3,531 | 3,547 | 10,367,000 |
| 2024/11/08 | 3,565 | 3,600 | 3,529 | 3,571 | 14,215,700 |
| 2024/11/07 | 3,683 | 3,686 | 3,524 | 3,563 | 34,288,300 |
| 2024/11/06 | 3,297 | 3,473 | 3,280 | 3,473 | 31,687,100 |
| 2024/11/05 | 3,260 | 3,267 | 3,228 | 3,248 | 9,057,000 |
| 2024/11/01 | 3,238 | 3,307 | 3,222 | 3,239 | 13,234,600 |
| 2024/10/31 | 3,260 | 3,285 | 3,245 | 3,273 | 13,424,200 |
| 2024/10/30 | 3,250 | 3,273 | 3,227 | 3,270 | 16,407,200 |
| 2024/10/29 | 3,170 | 3,248 | 3,168 | 3,242 | 12,448,500 |
| 2024/10/28 | 3,048 | 3,165 | 3,047 | 3,160 | 13,660,600 |
| 2024/10/25 | 3,099 | 3,117 | 3,071 | 3,103 | 9,537,800 |
| 2024/10/24 | 3,092 | 3,134 | 3,068 | 3,115 | 11,183,800 |
| 2024/10/23 | 3,150 | 3,162 | 3,113 | 3,124 | 9,170,500 |
| 2024/10/22 | 3,180 | 3,193 | 3,132 | 3,160 | 10,213,200 |
| 2024/10/21 | 3,231 | 3,234 | 3,193 | 3,202 | 9,576,400 |
| 2024/10/18 | 3,280 | 3,295 | 3,248 | 3,263 | 11,584,600 |
| 2024/10/17 | 3,226 | 3,248 | 3,203 | 3,242 | 11,520,800 |
| 2024/10/16 | 3,179 | 3,224 | 3,157 | 3,200 | 10,573,600 |