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 |
|---|---|---|---|---|---|
| 2024/04/23 | 8,754 | 8,836 | 8,738 | 8,787 | 5,623,100 |
| 2024/04/22 | 8,642 | 8,752 | 8,574 | 8,699 | 7,302,300 |
| 2024/04/19 | 8,620 | 8,635 | 8,433 | 8,536 | 8,078,000 |
| 2024/04/18 | 8,470 | 8,630 | 8,452 | 8,613 | 6,366,700 |
| 2024/04/17 | 8,716 | 8,716 | 8,456 | 8,551 | 6,884,200 |
| 2024/04/16 | 8,899 | 8,985 | 8,628 | 8,628 | 9,086,600 |
| 2024/04/15 | 8,861 | 8,937 | 8,808 | 8,937 | 4,686,700 |
| 2024/04/12 | 9,050 | 9,050 | 8,918 | 8,962 | 6,400,600 |
| 2024/04/11 | 8,800 | 9,064 | 8,800 | 9,042 | 9,758,200 |
| 2024/04/10 | 8,830 | 8,853 | 8,792 | 8,842 | 3,826,000 |
| 2024/04/09 | 8,867 | 8,915 | 8,830 | 8,898 | 4,892,600 |
| 2024/04/08 | 8,783 | 8,867 | 8,751 | 8,852 | 5,629,000 |
| 2024/04/05 | 8,703 | 8,749 | 8,662 | 8,741 | 7,173,600 |
| 2024/04/04 | 8,788 | 8,898 | 8,750 | 8,846 | 7,188,100 |
| 2024/04/03 | 8,570 | 8,794 | 8,491 | 8,754 | 9,180,300 |
| 2024/04/02 | 8,675 | 8,791 | 8,568 | 8,589 | 7,116,800 |
| 2024/04/01 | 8,900 | 8,919 | 8,584 | 8,599 | 7,346,100 |
| 2024/03/29 | 8,877 | 8,932 | 8,850 | 8,909 | 5,199,000 |
| 2024/03/28 | 8,928 | 8,970 | 8,832 | 8,832 | 8,327,800 |
| 2024/03/27 | 8,990 | 9,159 | 8,982 | 9,061 | 10,648,100 |
| 2024/03/26 | 8,985 | 8,991 | 8,855 | 8,927 | 5,855,100 |
| 2024/03/25 | 9,090 | 9,090 | 8,945 | 8,951 | 7,590,900 |
| 2024/03/22 | 8,984 | 9,110 | 8,855 | 9,095 | 12,950,300 |
| 2024/03/21 | 8,721 | 8,912 | 8,679 | 8,912 | 11,974,500 |
| 2024/03/19 | 8,639 | 8,844 | 8,520 | 8,677 | 14,682,000 |
| 2024/03/18 | 8,630 | 8,687 | 8,562 | 8,687 | 7,425,800 |
| 2024/03/15 | 8,582 | 8,752 | 8,503 | 8,507 | 10,769,100 |
| 2024/03/14 | 8,620 | 8,698 | 8,594 | 8,612 | 5,940,200 |
| 2024/03/13 | 8,812 | 8,820 | 8,596 | 8,636 | 7,647,600 |
| 2024/03/12 | 8,665 | 8,693 | 8,470 | 8,588 | 11,052,300 |
| 2024/03/11 | 9,080 | 9,084 | 8,658 | 8,772 | 14,316,600 |
| 2024/03/08 | 8,946 | 9,159 | 8,903 | 9,116 | 13,183,700 |
| 2024/03/07 | 8,847 | 9,029 | 8,827 | 8,918 | 10,498,400 |
| 2024/03/06 | 8,662 | 8,779 | 8,622 | 8,773 | 8,915,400 |
| 2024/03/05 | 8,511 | 8,649 | 8,470 | 8,623 | 8,024,700 |
| 2024/03/04 | 8,488 | 8,498 | 8,389 | 8,461 | 6,473,700 |
| 2024/03/01 | 8,305 | 8,466 | 8,286 | 8,450 | 6,648,000 |
| 2024/02/29 | 8,285 | 8,350 | 8,227 | 8,344 | 8,317,200 |
| 2024/02/28 | 8,500 | 8,555 | 8,245 | 8,310 | 9,682,500 |
| 2024/02/27 | 8,245 | 8,480 | 8,180 | 8,408 | 11,146,500 |
| 2024/02/26 | 8,114 | 8,264 | 8,070 | 8,200 | 8,582,400 |
| 2024/02/22 | 8,100 | 8,112 | 8,043 | 8,071 | 5,512,900 |
| 2024/02/21 | 8,050 | 8,090 | 7,971 | 8,001 | 5,944,600 |
| 2024/02/20 | 8,200 | 8,258 | 8,045 | 8,068 | 9,190,800 |
| 2024/02/19 | 8,079 | 8,185 | 8,065 | 8,185 | 8,102,300 |
| 2024/02/16 | 7,836 | 8,040 | 7,824 | 8,019 | 10,645,000 |
| 2024/02/15 | 7,770 | 7,838 | 7,721 | 7,770 | 7,738,500 |
| 2024/02/14 | 7,689 | 7,722 | 7,654 | 7,702 | 6,435,500 |
| 2024/02/13 | 7,629 | 7,682 | 7,603 | 7,682 | 6,208,400 |
| 2024/02/09 | 7,581 | 7,603 | 7,511 | 7,565 | 5,406,900 |
| 2024/02/08 | 7,686 | 7,686 | 7,566 | 7,580 | 7,480,400 |
| 2024/02/07 | 7,621 | 7,692 | 7,598 | 7,687 | 4,861,900 |
| 2024/02/06 | 7,710 | 7,809 | 7,618 | 7,630 | 9,353,300 |
| 2024/02/05 | 7,719 | 7,752 | 7,617 | 7,740 | 9,581,700 |
| 2024/02/02 | 7,639 | 7,643 | 7,553 | 7,620 | 8,873,200 |
| 2024/02/01 | 7,600 | 7,690 | 7,547 | 7,639 | 8,221,000 |
| 2024/01/31 | 7,556 | 7,700 | 7,550 | 7,700 | 8,987,000 |
| 2024/01/30 | 7,564 | 7,585 | 7,528 | 7,559 | 4,076,100 |
| 2024/01/29 | 7,499 | 7,587 | 7,495 | 7,584 | 6,071,900 |
| 2024/01/26 | 7,531 | 7,533 | 7,440 | 7,440 | 9,687,600 |
| 2024/01/25 | 7,713 | 7,748 | 7,634 | 7,645 | 8,545,400 |
| 2024/01/24 | 7,399 | 7,706 | 7,378 | 7,706 | 16,515,400 |
| 2024/01/23 | 7,400 | 7,482 | 7,344 | 7,409 | 7,651,400 |
| 2024/01/22 | 7,299 | 7,373 | 7,270 | 7,373 | 5,732,900 |
| 2024/01/19 | 7,280 | 7,282 | 7,232 | 7,280 | 5,876,400 |
| 2024/01/18 | 7,268 | 7,289 | 7,163 | 7,220 | 6,613,800 |
| 2024/01/17 | 7,250 | 7,337 | 7,210 | 7,266 | 7,080,500 |
| 2024/01/16 | 7,335 | 7,352 | 7,222 | 7,250 | 5,811,300 |
| 2024/01/15 | 7,211 | 7,350 | 7,191 | 7,350 | 6,958,800 |
| 2024/01/12 | 7,232 | 7,255 | 7,135 | 7,137 | 7,929,700 |
| 2024/01/11 | 7,193 | 7,286 | 7,180 | 7,237 | 7,915,500 |
| 2024/01/10 | 7,071 | 7,162 | 7,065 | 7,124 | 5,114,800 |
| 2024/01/09 | 7,161 | 7,170 | 7,072 | 7,123 | 6,973,400 |
| 2024/01/05 | 7,048 | 7,161 | 7,020 | 7,161 | 7,360,400 |
| 2024/01/04 | 6,937 | 6,980 | 6,849 | 6,980 | 5,843,400 |
| 2023/12/29 | 6,871 | 6,918 | 6,831 | 6,880 | 4,705,300 |
| 2023/12/28 | 6,810 | 6,869 | 6,785 | 6,828 | 4,095,700 |
| 2023/12/27 | 6,820 | 6,858 | 6,792 | 6,847 | 4,890,600 |
| 2023/12/26 | 6,772 | 6,794 | 6,731 | 6,774 | 3,811,500 |
| 2023/12/25 | 6,885 | 6,890 | 6,791 | 6,794 | 3,729,700 |
| 2023/12/22 | 6,739 | 6,869 | 6,736 | 6,840 | 7,647,700 |
| 2023/12/21 | 6,655 | 6,679 | 6,613 | 6,655 | 6,010,400 |
| 2023/12/20 | 6,578 | 6,746 | 6,553 | 6,703 | 8,183,400 |
| 2023/12/19 | 6,653 | 6,718 | 6,570 | 6,678 | 10,128,400 |
| 2023/12/18 | 6,660 | 6,712 | 6,530 | 6,635 | 14,066,500 |
| 2023/12/15 | 6,785 | 6,930 | 6,747 | 6,760 | 18,650,100 |
| 2023/12/14 | 7,232 | 7,254 | 6,985 | 6,985 | 13,063,900 |
| 2023/12/13 | 7,307 | 7,372 | 7,296 | 7,372 | 4,499,700 |
| 2023/12/12 | 7,275 | 7,352 | 7,240 | 7,275 | 5,174,500 |
| 2023/12/11 | 7,240 | 7,377 | 7,216 | 7,363 | 5,897,400 |
| 2023/12/08 | 7,250 | 7,368 | 7,209 | 7,239 | 9,571,400 |
| 2023/12/07 | 7,130 | 7,228 | 7,068 | 7,228 | 6,420,900 |
| 2023/12/06 | 7,151 | 7,201 | 7,072 | 7,199 | 6,373,500 |
| 2023/12/05 | 7,190 | 7,229 | 7,118 | 7,150 | 5,000,800 |
| 2023/12/04 | 7,350 | 7,363 | 7,191 | 7,202 | 5,973,000 |
| 2023/12/01 | 7,275 | 7,368 | 7,256 | 7,336 | 7,485,200 |
| 2023/11/30 | 7,300 | 7,332 | 7,218 | 7,258 | 8,249,700 |
| 2023/11/29 | 7,414 | 7,464 | 7,264 | 7,264 | 6,467,100 |
| 2023/11/28 | 7,437 | 7,555 | 7,407 | 7,460 | 6,868,700 |
| 2023/11/27 | 7,365 | 7,494 | 7,293 | 7,494 | 6,899,900 |
| 2023/11/24 | 7,385 | 7,408 | 7,326 | 7,340 | 4,958,600 |
| 2023/11/22 | 7,329 | 7,407 | 7,312 | 7,397 | 4,421,800 |
| 2023/11/21 | 7,466 | 7,509 | 7,342 | 7,379 | 5,560,500 |
| 2023/11/20 | 7,418 | 7,536 | 7,409 | 7,466 | 6,112,200 |
| 2023/11/17 | 7,270 | 7,443 | 7,203 | 7,443 | 7,740,600 |
| 2023/11/16 | 7,201 | 7,385 | 7,184 | 7,341 | 9,817,400 |
| 2023/11/15 | 7,250 | 7,325 | 7,114 | 7,152 | 11,997,500 |
| 2023/11/14 | 7,195 | 7,210 | 7,103 | 7,156 | 7,101,500 |
| 2023/11/13 | 7,059 | 7,134 | 7,022 | 7,068 | 5,075,900 |
| 2023/11/10 | 6,925 | 7,031 | 6,917 | 7,031 | 5,189,300 |
| 2023/11/09 | 6,850 | 6,972 | 6,742 | 6,925 | 12,458,600 |
| 2023/11/08 | 7,241 | 7,257 | 6,812 | 6,925 | 15,450,400 |
| 2023/11/07 | 7,350 | 7,419 | 7,263 | 7,288 | 5,943,900 |
| 2023/11/06 | 7,498 | 7,523 | 7,317 | 7,340 | 8,414,600 |
| 2023/11/02 | 7,528 | 7,552 | 7,410 | 7,486 | 7,184,500 |
| 2023/11/01 | 7,298 | 7,449 | 7,229 | 7,449 | 8,771,400 |
| 2023/10/31 | 7,258 | 7,319 | 6,990 | 7,220 | 12,841,800 |
| 2023/10/30 | 7,218 | 7,264 | 7,101 | 7,122 | 7,991,700 |
| 2023/10/27 | 7,135 | 7,312 | 7,122 | 7,310 | 6,062,100 |
| 2023/10/26 | 7,225 | 7,255 | 7,098 | 7,117 | 5,519,800 |
| 2023/10/25 | 7,158 | 7,246 | 7,119 | 7,205 | 4,712,300 |
| 2023/10/24 | 7,160 | 7,167 | 6,958 | 7,096 | 8,704,800 |
| 2023/10/23 | 7,174 | 7,217 | 7,145 | 7,152 | 3,707,600 |
| 2023/10/20 | 7,222 | 7,288 | 7,159 | 7,190 | 5,176,800 |
| 2023/10/19 | 7,308 | 7,347 | 7,221 | 7,267 | 5,264,500 |
| 2023/10/18 | 7,350 | 7,487 | 7,326 | 7,397 | 6,543,300 |
| 2023/10/17 | 7,311 | 7,349 | 7,233 | 7,307 | 3,741,600 |
| 2023/10/16 | 7,250 | 7,289 | 7,181 | 7,258 | 3,785,300 |
| 2023/10/13 | 7,415 | 7,424 | 7,291 | 7,292 | 5,746,000 |
| 2023/10/12 | 7,428 | 7,432 | 7,368 | 7,405 | 5,719,100 |
| 2023/10/11 | 7,439 | 7,446 | 7,356 | 7,381 | 6,191,500 |
| 2023/10/10 | 7,325 | 7,482 | 7,311 | 7,464 | 6,311,400 |
| 2023/10/06 | 7,318 | 7,340 | 7,184 | 7,284 | 5,959,300 |
| 2023/10/05 | 7,179 | 7,318 | 7,113 | 7,318 | 7,768,800 |
| 2023/10/04 | 7,230 | 7,274 | 7,065 | 7,071 | 11,104,200 |
| 2023/10/03 | 7,401 | 7,418 | 7,293 | 7,343 | 6,133,600 |
| 2023/10/02 | 7,360 | 7,508 | 7,360 | 7,400 | 7,353,300 |
| 2023/09/29 | 7,425 | 7,447 | 7,335 | 7,347 | 8,835,300 |
| 2023/09/28 | 7,510 | 7,566 | 7,420 | 7,496 | 9,668,800 |
| 2023/09/27 | 7,587 | 7,624 | 7,535 | 7,619 | 10,740,900 |
| 2023/09/26 | 7,630 | 7,710 | 7,592 | 7,670 | 9,144,800 |
| 2023/09/25 | 7,688 | 7,694 | 7,528 | 7,546 | 10,776,700 |
| 2023/09/22 | 7,689 | 7,849 | 7,582 | 7,801 | 12,529,700 |
| 2023/09/21 | 7,757 | 7,848 | 7,670 | 7,713 | 14,694,900 |
| 2023/09/20 | 7,655 | 7,757 | 7,597 | 7,621 | 12,517,000 |
| 2023/09/19 | 7,440 | 7,609 | 7,432 | 7,600 | 9,141,000 |
| 2023/09/15 | 7,500 | 7,667 | 7,317 | 7,394 | 15,826,400 |
| 2023/09/14 | 7,490 | 7,501 | 7,421 | 7,459 | 7,174,400 |
| 2023/09/13 | 7,375 | 7,482 | 7,352 | 7,419 | 9,285,400 |
| 2023/09/12 | 7,295 | 7,375 | 7,227 | 7,369 | 10,849,100 |
| 2023/09/11 | 7,081 | 7,300 | 7,081 | 7,295 | 11,639,600 |
| 2023/09/08 | 6,938 | 7,010 | 6,908 | 6,925 | 7,700,700 |
| 2023/09/07 | 6,982 | 7,049 | 6,976 | 6,987 | 5,710,300 |
| 2023/09/06 | 6,945 | 7,039 | 6,940 | 7,002 | 7,194,800 |
| 2023/09/05 | 6,997 | 7,007 | 6,844 | 6,924 | 7,215,000 |
| 2023/09/04 | 6,847 | 6,924 | 6,830 | 6,924 | 6,417,300 |
| 2023/09/01 | 6,700 | 6,827 | 6,694 | 6,790 | 8,184,000 |
| 2023/08/31 | 6,610 | 6,691 | 6,597 | 6,681 | 8,730,000 |
| 2023/08/30 | 6,617 | 6,668 | 6,609 | 6,668 | 8,460,300 |
| 2023/08/29 | 6,630 | 6,668 | 6,557 | 6,580 | 6,725,800 |
| 2023/08/28 | 6,555 | 6,588 | 6,546 | 6,580 | 4,863,300 |
| 2023/08/25 | 6,521 | 6,539 | 6,472 | 6,522 | 3,650,400 |
| 2023/08/24 | 6,519 | 6,565 | 6,505 | 6,544 | 4,245,900 |
| 2023/08/23 | 6,430 | 6,526 | 6,421 | 6,526 | 5,248,300 |
| 2023/08/22 | 6,365 | 6,494 | 6,357 | 6,494 | 6,301,200 |
| 2023/08/21 | 6,300 | 6,327 | 6,268 | 6,295 | 3,052,500 |
| 2023/08/18 | 6,328 | 6,350 | 6,293 | 6,327 | 3,775,300 |
| 2023/08/17 | 6,279 | 6,363 | 6,177 | 6,361 | 7,022,200 |
| 2023/08/16 | 6,322 | 6,354 | 6,283 | 6,301 | 6,339,200 |
| 2023/08/15 | 6,400 | 6,418 | 6,360 | 6,401 | 2,720,600 |
| 2023/08/14 | 6,490 | 6,490 | 6,358 | 6,374 | 4,710,600 |
| 2023/08/10 | 6,367 | 6,464 | 6,328 | 6,440 | 5,874,900 |
| 2023/08/09 | 6,450 | 6,451 | 6,322 | 6,366 | 6,567,200 |
| 2023/08/08 | 6,556 | 6,558 | 6,474 | 6,475 | 5,118,300 |
| 2023/08/07 | 6,573 | 6,581 | 6,492 | 6,513 | 5,262,600 |
| 2023/08/04 | 6,507 | 6,584 | 6,481 | 6,581 | 7,184,000 |
| 2023/08/03 | 6,530 | 6,557 | 6,429 | 6,461 | 8,312,700 |
| 2023/08/02 | 6,536 | 6,571 | 6,468 | 6,470 | 7,531,900 |
| 2023/08/01 | 6,633 | 6,634 | 6,532 | 6,536 | 10,830,200 |
| 2023/07/31 | 6,700 | 6,771 | 6,595 | 6,694 | 14,390,400 |
| 2023/07/28 | 6,456 | 6,644 | 6,332 | 6,629 | 22,677,200 |
| 2023/07/27 | 6,300 | 6,376 | 6,292 | 6,356 | 5,312,800 |
| 2023/07/26 | 6,342 | 6,357 | 6,299 | 6,323 | 3,681,100 |
| 2023/07/25 | 6,320 | 6,354 | 6,298 | 6,344 | 4,337,500 |
| 2023/07/24 | 6,250 | 6,340 | 6,190 | 6,289 | 6,366,100 |
| 2023/07/21 | 6,450 | 6,457 | 6,351 | 6,363 | 6,411,900 |
| 2023/07/20 | 6,479 | 6,534 | 6,430 | 6,443 | 7,336,300 |
| 2023/07/19 | 6,480 | 6,497 | 6,402 | 6,449 | 8,413,000 |
| 2023/07/18 | 6,276 | 6,445 | 6,265 | 6,406 | 9,042,200 |
| 2023/07/14 | 6,300 | 6,325 | 6,218 | 6,275 | 7,881,000 |
| 2023/07/13 | 6,250 | 6,288 | 6,171 | 6,281 | 9,636,700 |
| 2023/07/12 | 6,154 | 6,237 | 6,081 | 6,218 | 9,077,400 |
| 2023/07/11 | 6,178 | 6,180 | 6,068 | 6,081 | 5,150,300 |
| 2023/07/10 | 6,230 | 6,253 | 6,091 | 6,128 | 8,477,500 |
| 2023/07/07 | 6,251 | 6,301 | 6,181 | 6,200 | 7,983,200 |
| 2023/07/06 | 6,378 | 6,404 | 6,270 | 6,281 | 7,122,700 |
| 2023/07/05 | 6,450 | 6,515 | 6,366 | 6,409 | 9,509,000 |
| 2023/07/04 | 6,268 | 6,445 | 6,251 | 6,430 | 11,957,800 |
| 2023/07/03 | 6,171 | 6,224 | 6,155 | 6,207 | 5,921,400 |
| 2023/06/30 | 6,144 | 6,163 | 6,101 | 6,159 | 6,445,500 |