日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/07 7,000 7,094 6,952 6,976 10,909,100
2026/09/04 7,181 7,181 6,964 7,083 14,975,900
2026/09/03 7,059 7,175 7,020 7,089 15,437,300
2026/09/02 6,950 7,010 6,909 6,971 12,148,800
2026/09/01 6,895 7,043 6,865 7,009 10,715,300
2026/08/31 6,878 7,004 6,776 6,975 12,850,100
2026/08/28 6,794 6,937 6,770 6,902 13,915,200
2026/08/27 6,782 6,830 6,724 6,794 9,233,000
2026/08/26 6,733 6,768 6,663 6,732 10,152,400
2026/08/25 6,573 6,648 6,566 6,633 6,790,200
2026/08/24 6,660 6,660 6,534 6,593 6,995,100
2026/08/21 6,502 6,629 6,493 6,606 7,704,000
2026/08/20 6,550 6,589 6,467 6,546 9,878,400
2026/08/19 6,700 6,700 6,568 6,568 15,473,500
2026/08/18 6,916 7,004 6,898 6,900 8,906,200
2026/08/17 6,988 7,025 6,898 6,918 8,023,000
2026/08/14 6,969 7,035 6,932 6,969 10,612,200
2026/08/13 6,930 6,980 6,829 6,969 12,156,800
2026/08/12 6,770 6,871 6,726 6,857 12,391,400
2026/08/10 6,751 6,764 6,595 6,629 10,887,800
2026/08/07 6,840 6,840 6,724 6,782 9,508,000
2026/08/06 6,700 6,823 6,681 6,781 10,686,000
2026/08/05 6,560 6,670 6,474 6,666 11,937,400
2026/08/04 6,565 6,632 6,510 6,515 11,936,400
2026/08/03 6,700 6,713 6,420 6,614 21,080,600
2026/07/31 6,790 6,911 6,694 6,814 15,724,400
2026/07/30 6,730 6,787 6,666 6,666 15,888,200
2026/07/29 6,857 6,932 6,731 6,876 16,584,800
2026/07/28 7,100 7,141 6,923 6,934 14,821,600
2026/07/27 7,200 7,260 7,130 7,214 11,641,800
2026/07/24 7,065 7,181 7,055 7,161 9,570,300
2026/07/23 7,000 7,212 6,999 7,167 13,222,700
2026/07/22 7,020 7,147 6,972 7,072 13,171,600
2026/07/21 6,770 6,971 6,734 6,951 13,806,900
2026/07/17 7,030 7,030 6,576 6,721 17,726,200
2026/07/16 7,092 7,116 6,999 7,030 12,956,700
2026/07/15 7,100 7,137 6,976 7,121 14,262,800
2026/07/14 6,902 7,000 6,843 6,967 11,804,700
2026/07/13 6,890 7,029 6,883 6,925 12,981,600
2026/07/10 6,900 6,918 6,772 6,814 10,340,500
2026/07/09 6,737 6,816 6,702 6,816 8,263,500
2026/07/08 6,883 6,913 6,785 6,811 12,344,000
2026/07/07 6,880 6,970 6,812 6,812 15,527,100
2026/07/06 6,668 6,815 6,632 6,800 10,412,500
2026/07/03 6,649 6,685 6,583 6,672 9,409,100
2026/07/02 6,500 6,636 6,469 6,573 11,873,800
2026/07/01 6,346 6,474 6,346 6,433 8,768,500
2026/06/30 6,373 6,436 6,329 6,346 9,707,100
2026/06/29 6,415 6,449 6,287 6,344 10,881,500
2026/06/26 6,340 6,415 6,311 6,391 11,097,300
2026/06/25 6,430 6,431 6,320 6,340 10,470,900
2026/06/24 6,516 6,517 6,338 6,356 11,902,900
2026/06/23 6,581 6,637 6,458 6,458 11,863,400
2026/06/22 6,471 6,653 6,456 6,645 12,138,700
2026/06/19 6,702 6,711 6,471 6,482 20,049,100
2026/06/18 6,600 6,733 6,573 6,728 14,838,400
2026/06/17 6,544 6,578 6,450 6,450 12,405,700
2026/06/16 6,455 6,481 6,363 6,409 13,563,400
2026/06/15 6,506 6,725 6,495 6,519 18,028,200
2026/06/12 6,350 6,439 6,309 6,406 23,960,700
2026/06/11 6,127 6,233 6,077 6,203 16,707,100
2026/06/10 6,258 6,385 6,207 6,227 21,813,600
2026/06/09 6,180 6,254 6,137 6,182 15,333,300
2026/06/08 6,136 6,185 6,028 6,105 15,126,700
2026/06/05 6,284 6,408 6,213 6,230 14,349,800
2026/06/04 6,116 6,218 6,005 6,129 13,395,700
2026/06/03 6,040 6,156 6,012 6,148 15,691,600
2026/06/02 5,880 5,951 5,794 5,951 12,902,800
2026/06/01 5,815 5,939 5,793 5,861 10,894,000
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

このページの先頭へ