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
2010/12/30 2,930 2,939 2,887 2,892 11,466,100
2010/12/29 2,929 2,949 2,917 2,949 9,371,400
2010/12/28 2,911 2,935 2,910 2,914 8,739,500
2010/12/27 2,885 2,910 2,880 2,899 8,483,900
2010/12/24 2,902 2,910 2,879 2,888 7,919,000
2010/12/22 2,885 2,930 2,882 2,911 15,371,300
2010/12/21 2,885 2,922 2,876 2,895 11,176,100
2010/12/20 2,919 2,930 2,874 2,893 12,594,200
2010/12/17 2,868 2,912 2,867 2,891 17,282,900
2010/12/16 2,790 2,891 2,785 2,856 22,416,700
2010/12/15 2,829 2,829 2,794 2,794 11,856,400
2010/12/14 2,780 2,813 2,775 2,805 16,267,100
2010/12/13 2,728 2,789 2,718 2,789 15,600,100
2010/12/10 2,746 2,760 2,706 2,740 23,355,800
2010/12/09 2,670 2,724 2,645 2,712 27,269,600
2010/12/08 2,601 2,620 2,578 2,620 11,169,800
2010/12/07 2,627 2,635 2,587 2,600 10,541,400
2010/12/06 2,630 2,646 2,616 2,640 6,458,900
2010/12/03 2,639 2,657 2,622 2,629 9,338,600
2010/12/02 2,625 2,629 2,604 2,610 8,295,600
2010/12/01 2,570 2,583 2,543 2,564 8,807,400
2010/11/30 2,596 2,619 2,569 2,569 9,561,300
2010/11/29 2,580 2,613 2,573 2,603 8,662,700
2010/11/26 2,579 2,610 2,570 2,570 7,035,000
2010/11/25 2,600 2,605 2,562 2,590 8,256,900
2010/11/24 2,588 2,618 2,567 2,590 17,202,800
2010/11/22 2,677 2,679 2,648 2,655 8,551,200
2010/11/19 2,681 2,685 2,640 2,652 15,470,500
2010/11/18 2,570 2,660 2,570 2,652 22,348,100
2010/11/17 2,503 2,570 2,497 2,565 12,708,600
2010/11/16 2,528 2,539 2,508 2,530 11,229,600
2010/11/15 2,545 2,554 2,503 2,519 9,886,600
2010/11/12 2,521 2,531 2,503 2,509 11,413,100
2010/11/11 2,540 2,578 2,532 2,556 18,480,400
2010/11/10 2,416 2,515 2,415 2,512 29,843,000
2010/11/09 2,380 2,393 2,366 2,373 7,195,800
2010/11/08 2,418 2,423 2,376 2,382 9,507,200
2010/11/05 2,392 2,420 2,390 2,410 13,098,300
2010/11/04 2,388 2,404 2,369 2,376 8,727,400
2010/11/02 2,355 2,372 2,325 2,372 11,348,400
2010/11/01 2,391 2,405 2,349 2,361 11,018,700
2010/10/29 2,389 2,423 2,361 2,412 13,401,500
2010/10/28 2,370 2,390 2,358 2,362 7,171,100
2010/10/27 2,399 2,413 2,356 2,380 12,855,800
2010/10/26 2,408 2,423 2,396 2,401 6,564,300
2010/10/25 2,428 2,453 2,408 2,409 7,488,700
2010/10/22 2,385 2,431 2,378 2,406 12,295,000
2010/10/21 2,373 2,388 2,354 2,373 8,484,800
2010/10/20 2,380 2,400 2,364 2,388 8,730,500
2010/10/19 2,380 2,405 2,360 2,400 13,597,000
2010/10/18 2,355 2,393 2,349 2,360 13,596,100
2010/10/15 2,436 2,436 2,374 2,388 13,671,100
2010/10/14 2,417 2,463 2,406 2,450 13,560,600
2010/10/13 2,475 2,483 2,398 2,411 10,493,100
2010/10/12 2,516 2,523 2,452 2,465 7,926,200
2010/10/08 2,507 2,531 2,498 2,502 8,494,100
2010/10/07 2,497 2,533 2,485 2,496 11,541,200
2010/10/06 2,481 2,510 2,397 2,494 28,295,700
2010/10/05 2,377 2,464 2,365 2,450 22,010,800
2010/10/04 2,430 2,441 2,371 2,378 12,057,500
2010/10/01 2,426 2,466 2,397 2,449 14,187,700
2010/09/30 2,520 2,527 2,424 2,432 20,393,000
2010/09/29 2,515 2,548 2,511 2,530 8,133,200
2010/09/28 2,569 2,577 2,524 2,541 9,359,000
2010/09/27 2,600 2,624 2,585 2,620 10,778,000
2010/09/24 2,585 2,607 2,580 2,584 8,225,800
2010/09/22 2,610 2,623 2,601 2,608 8,486,700
2010/09/21 2,650 2,660 2,622 2,628 8,941,100
2010/09/17 2,606 2,621 2,596 2,609 7,185,000
2010/09/16 2,644 2,646 2,586 2,590 9,812,200
2010/09/15 2,617 2,666 2,607 2,628 15,396,000
2010/09/14 2,603 2,649 2,600 2,617 14,220,500
2010/09/13 2,577 2,609 2,572 2,586 11,459,400
2010/09/10 2,515 2,554 2,509 2,539 10,096,700
2010/09/09 2,516 2,520 2,497 2,514 6,242,400
2010/09/08 2,530 2,532 2,495 2,509 14,960,200
2010/09/07 2,563 2,605 2,555 2,568 9,923,000
2010/09/06 2,538 2,564 2,526 2,561 5,295,200
2010/09/03 2,521 2,534 2,506 2,532 7,105,400
2010/09/02 2,535 2,538 2,492 2,522 9,313,100
2010/09/01 2,495 2,504 2,472 2,502 12,595,200
2010/08/31 2,530 2,532 2,496 2,501 11,333,900
2010/08/30 2,592 2,622 2,553 2,557 7,726,200
2010/08/27 2,535 2,575 2,526 2,565 9,757,000
2010/08/26 2,528 2,560 2,521 2,558 8,822,300
2010/08/25 2,567 2,567 2,526 2,539 7,766,900
2010/08/24 2,590 2,603 2,569 2,589 5,943,900
2010/08/23 2,602 2,632 2,597 2,611 5,240,400
2010/08/20 2,600 2,645 2,592 2,613 8,363,600
2010/08/19 2,624 2,660 2,607 2,636 12,160,200
2010/08/18 2,583 2,646 2,580 2,629 16,912,500
2010/08/17 2,560 2,566 2,535 2,561 6,258,200
2010/08/16 2,548 2,580 2,540 2,580 5,265,600
2010/08/13 2,585 2,597 2,558 2,587 4,923,400
2010/08/12 2,580 2,586 2,530 2,586 11,299,600
2010/08/11 2,678 2,679 2,613 2,625 7,614,300
2010/08/10 2,710 2,710 2,674 2,691 5,208,300
2010/08/09 2,685 2,700 2,676 2,693 3,597,400
2010/08/06 2,693 2,712 2,689 2,698 6,638,000
2010/08/05 2,710 2,729 2,684 2,695 7,206,800
2010/08/04 2,678 2,707 2,663 2,683 9,078,500
2010/08/03 2,720 2,743 2,673 2,686 10,211,700
2010/08/02 2,671 2,709 2,657 2,665 6,968,000
2010/07/30 2,671 2,693 2,632 2,676 10,453,100
2010/07/29 2,694 2,712 2,677 2,679 13,649,000
2010/07/28 2,646 2,698 2,642 2,679 18,883,000
2010/07/27 2,558 2,611 2,543 2,587 18,047,200
2010/07/26 2,535 2,559 2,515 2,517 7,291,000
2010/07/23 2,503 2,534 2,502 2,519 8,939,700
2010/07/22 2,460 2,502 2,459 2,481 7,109,800
2010/07/21 2,487 2,495 2,451 2,476 9,624,900
2010/07/20 2,474 2,503 2,464 2,475 11,769,500
2010/07/16 2,511 2,538 2,502 2,514 12,172,500
2010/07/15 2,565 2,568 2,510 2,522 15,180,100
2010/07/14 2,604 2,632 2,573 2,576 15,419,200
2010/07/13 2,551 2,575 2,519 2,558 16,476,000
2010/07/12 2,609 2,624 2,553 2,562 12,276,500
2010/07/09 2,670 2,671 2,613 2,621 14,423,200
2010/07/08 2,660 2,687 2,648 2,679 11,034,600
2010/07/07 2,622 2,659 2,580 2,602 11,704,500
2010/07/06 2,515 2,628 2,495 2,620 13,359,800
2010/07/05 2,544 2,568 2,527 2,533 9,157,900
2010/07/02 2,530 2,553 2,509 2,527 6,752,500
2010/07/01 2,520 2,533 2,502 2,522 7,596,200
2010/06/30 2,525 2,543 2,500 2,538 11,629,000
2010/06/29 2,610 2,624 2,558 2,575 9,454,600
2010/06/28 2,657 2,659 2,598 2,608 8,782,400
2010/06/25 2,665 2,706 2,645 2,658 11,471,300
2010/06/24 2,686 2,714 2,676 2,676 8,645,000
2010/06/23 2,673 2,710 2,667 2,679 7,300,900
2010/06/22 2,664 2,716 2,655 2,700 10,343,200
2010/06/21 2,671 2,713 2,667 2,682 7,072,100
2010/06/18 2,681 2,686 2,633 2,650 7,780,800
2010/06/17 2,704 2,718 2,681 2,695 5,691,600
2010/06/16 2,693 2,730 2,689 2,723 7,838,600
2010/06/15 2,665 2,687 2,649 2,660 6,894,500
2010/06/14 2,661 2,665 2,637 2,646 5,035,300
2010/06/11 2,673 2,692 2,646 2,647 11,561,700
2010/06/10 2,613 2,615 2,588 2,610 4,919,600
2010/06/09 2,610 2,625 2,576 2,592 11,625,200
2010/06/08 2,611 2,630 2,600 2,609 7,751,000
2010/06/07 2,669 2,678 2,621 2,631 10,147,200
2010/06/04 2,737 2,752 2,715 2,727 7,388,300
2010/06/03 2,741 2,753 2,721 2,732 7,182,800
2010/06/02 2,720 2,760 2,697 2,712 10,474,500
2010/06/01 2,718 2,755 2,707 2,734 6,971,500
2010/05/31 2,730 2,745 2,703 2,703 6,570,800
2010/05/28 2,762 2,780 2,713 2,728 11,780,900
2010/05/27 2,668 2,750 2,656 2,717 10,262,500
2010/05/26 2,668 2,685 2,622 2,685 12,404,700
2010/05/25 2,690 2,696 2,634 2,645 11,635,300
2010/05/24 2,699 2,743 2,673 2,729 12,702,700
2010/05/21 2,625 2,707 2,611 2,700 17,447,000
2010/05/20 2,724 2,764 2,677 2,692 14,110,700
2010/05/19 2,675 2,738 2,668 2,725 17,886,200
2010/05/18 2,800 2,808 2,728 2,742 15,694,100
2010/05/17 2,855 2,869 2,777 2,789 15,703,800
2010/05/14 2,854 2,888 2,829 2,875 9,976,900
2010/05/13 2,831 2,890 2,822 2,878 12,511,800
2010/05/12 2,806 2,847 2,768 2,798 20,330,000
2010/05/11 2,971 2,974 2,792 2,815 22,317,100
2010/05/10 2,898 2,967 2,887 2,921 16,533,900
2010/05/07 2,850 2,908 2,841 2,880 20,071,600
2010/05/06 2,980 3,015 2,974 2,985 21,396,100
2010/04/30 3,225 3,235 3,110 3,120 15,761,100
2010/04/28 3,150 3,205 3,145 3,185 12,315,900
2010/04/27 3,250 3,270 3,230 3,235 10,334,900
2010/04/26 3,255 3,310 3,250 3,285 11,246,300
2010/04/23 3,250 3,265 3,220 3,230 9,347,200
2010/04/22 3,285 3,295 3,240 3,270 8,087,400
2010/04/21 3,255 3,310 3,255 3,300 14,291,200
2010/04/20 3,200 3,235 3,190 3,200 10,064,700
2010/04/19 3,195 3,210 3,130 3,175 15,776,900
2010/04/16 3,300 3,340 3,285 3,290 11,228,600
2010/04/15 3,345 3,355 3,325 3,330 11,872,600
2010/04/14 3,280 3,320 3,250 3,275 10,356,600
2010/04/13 3,290 3,295 3,215 3,265 11,130,400
2010/04/12 3,310 3,350 3,285 3,285 13,882,900
2010/04/09 3,290 3,305 3,240 3,275 10,621,700
2010/04/08 3,230 3,310 3,225 3,260 22,703,700
2010/04/07 3,125 3,280 3,120 3,260 31,976,900
2010/04/06 3,100 3,135 3,055 3,130 10,383,600
2010/04/05 3,120 3,125 3,090 3,095 6,475,000
2010/04/02 3,090 3,145 3,075 3,105 11,322,100
2010/04/01 3,120 3,125 3,075 3,085 9,382,500
2010/03/31 3,110 3,120 3,075 3,090 13,113,200
2010/03/30 3,130 3,150 3,110 3,135 18,473,700
2010/03/29 2,966 3,090 2,960 3,075 23,270,100
2010/03/26 2,960 2,989 2,952 2,978 12,486,200
2010/03/25 2,958 2,963 2,941 2,952 8,411,600
2010/03/24 2,968 2,975 2,940 2,944 9,008,100
2010/03/23 2,980 2,988 2,965 2,965 8,864,500
2010/03/19 2,944 2,967 2,932 2,963 8,365,400
2010/03/18 2,969 2,975 2,928 2,931 8,085,300
2010/03/17 2,984 2,989 2,954 2,965 11,887,600
2010/03/16 2,940 2,973 2,938 2,958 9,762,100
2010/03/15 2,950 2,992 2,944 2,947 17,953,500
2010/03/12 2,900 2,937 2,883 2,930 13,933,300
2010/03/11 2,880 2,897 2,870 2,880 9,790,400
2010/03/10 2,874 2,887 2,865 2,867 7,262,700
2010/03/09 2,890 2,909 2,874 2,876 8,330,900
2010/03/08 2,888 2,909 2,874 2,904 11,378,900
2010/03/05 2,869 2,890 2,853 2,855 12,992,800
2010/03/04 2,872 2,877 2,853 2,859 8,980,600
2010/03/03 2,863 2,888 2,848 2,888 10,269,900
2010/03/02 2,882 2,895 2,857 2,870 7,902,000
2010/03/01 2,868 2,912 2,865 2,888 16,335,800
2010/02/26 2,855 2,866 2,848 2,856 8,312,700
2010/02/25 2,846 2,867 2,842 2,853 12,765,300
2010/02/24 2,856 2,857 2,818 2,846 8,724,000
2010/02/23 2,875 2,881 2,848 2,875 7,795,700
2010/02/22 2,889 2,896 2,863 2,874 9,429,800
2010/02/19 2,895 2,902 2,833 2,855 10,676,600
2010/02/18 2,870 2,896 2,859 2,866 9,324,900
2010/02/17 2,832 2,864 2,823 2,862 7,994,500
2010/02/16 2,812 2,821 2,783 2,811 7,149,300
2010/02/15 2,859 2,864 2,808 2,812 5,711,800
2010/02/12 2,887 2,896 2,849 2,859 9,154,300
2010/02/10 2,843 2,882 2,822 2,858 13,853,000
2010/02/09 2,800 2,848 2,786 2,831 16,106,800
2010/02/08 2,792 2,805 2,770 2,774 10,685,200
2010/02/05 2,771 2,810 2,767 2,808 14,123,000
2010/02/04 2,916 2,921 2,833 2,867 16,398,900
2010/02/03 2,970 2,972 2,924 2,927 12,289,700
2010/02/02 2,980 2,982 2,935 2,962 13,773,000
2010/02/01 2,970 2,978 2,920 2,951 16,458,000
2010/01/29 2,936 2,982 2,928 2,935 21,842,900
2010/01/28 2,920 2,975 2,915 2,975 78,780,300
2010/01/27 2,942 2,969 2,910 2,921 44,811,300
2010/01/26 3,005 3,005 2,910 2,910 30,210,500
2010/01/25 2,930 3,000 2,929 3,000 40,876,100
2010/01/22 2,976 3,010 2,918 3,000 42,876,500
2010/01/21 2,893 3,025 2,886 3,020 70,046,300
2010/01/20 2,950 2,968 2,882 2,891 59,335,200
2010/01/19 3,030 3,045 2,924 2,931 28,128,500
2010/01/18 3,050 3,160 3,005 3,025 36,901,500
2010/01/15 2,998 3,055 2,950 3,050 27,789,700
2010/01/14 2,837 2,906 2,829 2,898 18,770,200
2010/01/13 2,866 2,921 2,805 2,805 16,437,400
2010/01/12 2,845 2,900 2,842 2,875 13,893,500
2010/01/08 2,920 2,921 2,838 2,900 26,782,100
2010/01/07 2,839 2,949 2,811 2,920 39,137,300
2010/01/06 2,738 2,803 2,697 2,800 32,677,500
2010/01/05 2,620 2,755 2,591 2,653 49,703,200
2010/01/04 2,678 2,678 2,614 2,615 10,182,600

このページの先頭へ