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
2011/12/30 2,135 2,145 2,130 2,144 3,444,700
2011/12/29 2,120 2,134 2,117 2,124 3,980,300
2011/12/28 2,148 2,149 2,110 2,118 5,484,800
2011/12/27 2,168 2,174 2,155 2,157 2,504,300
2011/12/26 2,178 2,184 2,161 2,171 4,124,600
2011/12/22 2,169 2,171 2,155 2,164 5,638,000
2011/12/21 2,176 2,189 2,173 2,177 6,008,800
2011/12/20 2,159 2,159 2,137 2,145 6,416,700
2011/12/19 2,170 2,176 2,144 2,160 7,701,800
2011/12/16 2,214 2,224 2,182 2,190 9,238,000
2011/12/15 2,213 2,225 2,204 2,214 7,104,100
2011/12/14 2,230 2,234 2,213 2,230 6,399,500
2011/12/13 2,252 2,253 2,237 2,239 7,688,100
2011/12/12 2,255 2,282 2,250 2,273 8,026,800
2011/12/09 2,243 2,266 2,230 2,236 15,914,400
2011/12/08 2,235 2,263 2,229 2,243 7,582,300
2011/12/07 2,228 2,261 2,220 2,250 9,113,500
2011/12/06 2,215 2,248 2,209 2,212 7,716,500
2011/12/05 2,194 2,226 2,186 2,212 8,629,500
2011/12/02 2,157 2,174 2,156 2,164 6,623,900
2011/12/01 2,171 2,180 2,145 2,151 10,599,300
2011/11/30 2,085 2,104 2,067 2,089 6,861,800
2011/11/29 2,096 2,111 2,075 2,111 5,550,800
2011/11/28 2,069 2,093 2,055 2,082 5,941,400
2011/11/25 2,024 2,054 2,023 2,038 5,535,600
2011/11/24 2,029 2,053 2,024 2,029 5,276,800
2011/11/22 2,016 2,068 2,016 2,068 5,359,700
2011/11/21 2,015 2,074 2,015 2,053 7,757,300
2011/11/18 2,075 2,078 2,031 2,051 8,266,900
2011/11/17 2,072 2,112 2,062 2,109 5,953,200
2011/11/16 2,105 2,112 2,082 2,099 6,163,900
2011/11/15 2,110 2,134 2,089 2,094 11,039,000
2011/11/14 2,064 2,096 2,058 2,066 8,946,800
2011/11/11 2,017 2,039 2,007 2,022 6,394,000
2011/11/10 2,045 2,052 2,003 2,030 15,163,200
2011/11/09 2,139 2,167 2,014 2,130 23,784,200
2011/11/08 2,171 2,186 2,105 2,119 5,660,700
2011/11/07 2,171 2,182 2,162 2,170 3,260,200
2011/11/04 2,190 2,199 2,156 2,164 6,602,400
2011/11/02 2,170 2,170 2,140 2,144 6,504,600
2011/11/01 2,201 2,241 2,185 2,192 5,583,100
2011/10/31 2,252 2,281 2,215 2,216 7,718,100
2011/10/28 2,257 2,312 2,252 2,253 13,675,600
2011/10/27 2,125 2,243 2,109 2,234 10,039,600
2011/10/26 2,112 2,142 2,100 2,126 4,428,400
2011/10/25 2,166 2,174 2,111 2,132 8,467,700
2011/10/24 2,151 2,171 2,142 2,164 4,902,000
2011/10/21 2,149 2,170 2,131 2,140 3,898,200
2011/10/20 2,162 2,167 2,133 2,146 3,776,200
2011/10/19 2,158 2,195 2,146 2,155 5,325,300
2011/10/18 2,138 2,152 2,132 2,152 4,165,700
2011/10/17 2,160 2,205 2,156 2,188 6,008,300
2011/10/14 2,146 2,171 2,127 2,128 5,921,700
2011/10/13 2,138 2,160 2,122 2,159 7,717,400
2011/10/12 2,115 2,125 2,087 2,104 8,997,300
2011/10/11 2,129 2,145 2,123 2,137 8,570,200
2011/10/07 2,109 2,128 2,079 2,081 6,042,000
2011/10/06 2,070 2,100 2,063 2,069 7,297,200
2011/10/05 2,115 2,118 2,060 2,066 8,331,700
2011/10/04 2,099 2,120 2,073 2,114 8,251,100
2011/10/03 2,160 2,163 2,103 2,146 8,182,600
2011/09/30 2,210 2,256 2,193 2,206 10,882,800
2011/09/29 2,143 2,222 2,142 2,219 9,844,600
2011/09/28 2,143 2,194 2,139 2,170 12,962,000
2011/09/27 2,125 2,150 2,110 2,148 8,708,600
2011/09/26 2,092 2,095 2,055 2,077 8,545,000
2011/09/22 2,101 2,109 2,073 2,089 7,837,800
2011/09/21 2,110 2,127 2,102 2,127 5,338,100
2011/09/20 2,165 2,166 2,113 2,121 6,822,900
2011/09/16 2,130 2,186 2,128 2,181 11,873,200
2011/09/15 2,094 2,112 2,088 2,095 5,272,800
2011/09/14 2,098 2,111 2,070 2,072 6,562,400
2011/09/13 2,092 2,112 2,077 2,105 7,960,600
2011/09/12 2,090 2,099 2,073 2,080 7,788,600
2011/09/09 2,093 2,145 2,093 2,132 7,318,600
2011/09/08 2,142 2,160 2,108 2,110 5,762,200
2011/09/07 2,129 2,130 2,106 2,125 6,654,700
2011/09/06 2,144 2,147 2,096 2,098 9,737,500
2011/09/05 2,180 2,192 2,164 2,172 6,558,500
2011/09/02 2,228 2,236 2,202 2,211 7,604,100
2011/09/01 2,251 2,279 2,242 2,250 7,997,600
2011/08/31 2,234 2,255 2,218 2,255 6,685,400
2011/08/30 2,220 2,262 2,217 2,235 9,001,800
2011/08/29 2,200 2,214 2,178 2,187 6,485,000
2011/08/26 2,177 2,197 2,171 2,188 6,401,900
2011/08/25 2,169 2,208 2,161 2,177 8,828,700
2011/08/24 2,215 2,247 2,170 2,170 10,392,800
2011/08/23 2,175 2,216 2,166 2,209 7,727,800
2011/08/22 2,201 2,206 2,174 2,177 5,430,500
2011/08/19 2,177 2,214 2,172 2,200 8,567,400
2011/08/18 2,246 2,248 2,225 2,227 4,819,300
2011/08/17 2,226 2,260 2,225 2,257 5,017,200
2011/08/16 2,260 2,269 2,227 2,239 5,009,300
2011/08/15 2,251 2,259 2,227 2,243 4,812,600
2011/08/12 2,263 2,270 2,214 2,227 6,426,900
2011/08/11 2,210 2,242 2,208 2,225 8,130,300
2011/08/10 2,299 2,305 2,260 2,266 9,353,600
2011/08/09 2,240 2,259 2,192 2,259 13,330,400
2011/08/08 2,310 2,315 2,293 2,310 8,591,400
2011/08/05 2,349 2,363 2,332 2,363 9,541,100
2011/08/04 2,429 2,455 2,411 2,423 7,500,500
2011/08/03 2,425 2,434 2,413 2,428 7,722,200
2011/08/02 2,488 2,495 2,473 2,480 5,628,800
2011/08/01 2,500 2,539 2,494 2,505 12,711,700
2011/07/29 2,442 2,472 2,432 2,434 5,915,500
2011/07/28 2,453 2,472 2,448 2,460 5,776,400
2011/07/27 2,516 2,517 2,478 2,496 7,474,400
2011/07/26 2,512 2,546 2,503 2,527 9,269,600
2011/07/25 2,526 2,535 2,484 2,497 7,971,700
2011/07/22 2,503 2,542 2,503 2,530 11,621,500
2011/07/21 2,454 2,465 2,441 2,442 4,874,900
2011/07/20 2,432 2,455 2,425 2,430 5,390,800
2011/07/19 2,407 2,421 2,389 2,404 8,321,500
2011/07/15 2,420 2,441 2,405 2,435 6,668,600
2011/07/14 2,461 2,464 2,409 2,415 13,498,500
2011/07/13 2,447 2,488 2,446 2,471 9,378,200
2011/07/12 2,480 2,499 2,457 2,466 10,372,600
2011/07/11 2,554 2,566 2,516 2,520 9,416,100
2011/07/08 2,585 2,608 2,563 2,569 7,972,000
2011/07/07 2,553 2,580 2,540 2,568 9,751,900
2011/07/06 2,582 2,582 2,544 2,582 10,427,800
2011/07/05 2,571 2,621 2,568 2,586 14,016,100
2011/07/04 2,538 2,578 2,533 2,567 11,272,400
2011/07/01 2,494 2,515 2,490 2,500 8,391,600
2011/06/30 2,463 2,494 2,457 2,468 12,638,700
2011/06/29 2,431 2,444 2,418 2,437 7,223,500
2011/06/28 2,430 2,446 2,394 2,408 7,415,600
2011/06/27 2,389 2,416 2,363 2,404 9,569,000
2011/06/24 2,367 2,412 2,356 2,399 7,165,700
2011/06/23 2,370 2,394 2,362 2,365 7,632,600
2011/06/22 2,340 2,388 2,336 2,375 9,134,200
2011/06/21 2,330 2,336 2,314 2,325 6,604,200
2011/06/20 2,310 2,342 2,303 2,311 5,786,600
2011/06/17 2,326 2,333 2,299 2,305 6,933,600
2011/06/16 2,309 2,345 2,306 2,320 7,598,200
2011/06/15 2,367 2,369 2,324 2,335 6,877,500
2011/06/14 2,285 2,361 2,284 2,345 11,322,000
2011/06/13 2,272 2,307 2,263 2,294 5,529,700
2011/06/10 2,295 2,317 2,273 2,287 8,680,600
2011/06/09 2,287 2,289 2,258 2,272 8,236,900
2011/06/08 2,296 2,314 2,281 2,293 6,963,400
2011/06/07 2,269 2,285 2,251 2,275 7,708,500
2011/06/06 2,300 2,305 2,267 2,269 12,100,000
2011/06/03 2,315 2,329 2,311 2,312 7,137,600
2011/06/02 2,328 2,343 2,309 2,336 10,913,000
2011/06/01 2,350 2,373 2,323 2,366 10,729,800
2011/05/31 2,310 2,354 2,306 2,350 9,017,600
2011/05/30 2,346 2,350 2,318 2,335 7,622,200
2011/05/27 2,341 2,388 2,323 2,363 10,205,200
2011/05/26 2,347 2,355 2,334 2,342 6,973,200
2011/05/25 2,321 2,352 2,318 2,339 12,739,200
2011/05/24 2,283 2,313 2,281 2,304 12,982,400
2011/05/23 2,356 2,365 2,308 2,309 14,580,000
2011/05/20 2,373 2,409 2,362 2,365 14,609,200
2011/05/19 2,479 2,491 2,400 2,413 13,418,500
2011/05/18 2,396 2,481 2,393 2,464 15,943,000
2011/05/17 2,375 2,397 2,354 2,381 13,709,100
2011/05/16 2,440 2,440 2,397 2,401 13,317,900
2011/05/13 2,556 2,559 2,408 2,452 21,442,300
2011/05/12 2,555 2,572 2,540 2,549 5,958,300
2011/05/11 2,618 2,623 2,565 2,574 7,372,100
2011/05/10 2,579 2,601 2,556 2,595 9,139,700
2011/05/09 2,547 2,576 2,540 2,575 8,050,800
2011/05/06 2,527 2,548 2,514 2,535 7,702,400
2011/05/02 2,565 2,590 2,540 2,577 9,623,800
2011/04/28 2,472 2,499 2,469 2,495 10,412,500
2011/04/27 2,468 2,489 2,440 2,442 8,902,900
2011/04/26 2,459 2,460 2,436 2,444 6,067,300
2011/04/25 2,423 2,471 2,423 2,455 7,516,900
2011/04/22 2,436 2,457 2,415 2,436 6,991,800
2011/04/21 2,451 2,469 2,430 2,446 10,169,600
2011/04/20 2,443 2,466 2,434 2,457 9,036,800
2011/04/19 2,430 2,456 2,419 2,441 11,583,200
2011/04/18 2,516 2,524 2,464 2,464 10,449,700
2011/04/15 2,569 2,589 2,510 2,515 9,125,000
2011/04/14 2,550 2,569 2,524 2,558 7,441,300
2011/04/13 2,528 2,567 2,525 2,565 7,590,800
2011/04/12 2,530 2,535 2,503 2,526 9,653,400
2011/04/11 2,563 2,581 2,556 2,573 8,871,300
2011/04/08 2,485 2,588 2,473 2,580 14,664,400
2011/04/07 2,521 2,551 2,496 2,500 15,754,400
2011/04/06 2,520 2,526 2,468 2,494 20,435,700
2011/04/05 2,579 2,583 2,522 2,545 10,298,400
2011/04/04 2,618 2,622 2,580 2,583 8,976,500
2011/04/01 2,618 2,652 2,601 2,601 14,459,800
2011/03/31 2,610 2,652 2,577 2,586 16,639,300
2011/03/30 2,599 2,612 2,553 2,576 17,110,700
2011/03/29 2,635 2,659 2,576 2,623 15,315,000
2011/03/28 2,669 2,702 2,627 2,700 17,161,200
2011/03/25 2,728 2,733 2,635 2,675 12,801,100
2011/03/24 2,719 2,735 2,704 2,711 8,488,400
2011/03/23 2,710 2,755 2,658 2,732 14,540,700
2011/03/22 2,657 2,731 2,636 2,715 19,979,800
2011/03/18 2,531 2,566 2,508 2,547 14,751,700
2011/03/17 2,475 2,550 2,462 2,511 14,591,200
2011/03/16 2,610 2,628 2,476 2,575 24,895,800
2011/03/15 2,601 2,609 2,235 2,495 26,381,400
2011/03/14 2,672 2,765 2,645 2,688 21,570,400
2011/03/11 2,876 2,920 2,872 2,872 13,833,300
2011/03/10 2,992 2,992 2,917 2,924 13,225,100
2011/03/09 3,025 3,045 2,980 2,997 11,097,600
2011/03/08 3,025 3,030 2,983 2,988 13,794,500
2011/03/07 3,060 3,070 3,010 3,030 8,804,200
2011/03/04 3,140 3,140 3,070 3,085 8,720,700
2011/03/03 3,090 3,105 3,055 3,070 11,105,200
2011/03/02 3,110 3,125 3,085 3,095 9,790,900
2011/03/01 3,125 3,190 3,125 3,185 12,561,200
2011/02/28 3,060 3,095 3,025 3,085 7,693,200
2011/02/25 3,055 3,075 3,030 3,060 10,990,800
2011/02/24 3,020 3,105 3,010 3,040 16,640,900
2011/02/23 2,994 3,075 2,992 3,035 15,003,400
2011/02/22 3,130 3,165 3,045 3,050 17,873,200
2011/02/21 3,160 3,205 3,145 3,195 11,165,600
2011/02/18 3,175 3,225 3,145 3,165 14,046,400
2011/02/17 3,190 3,210 3,155 3,170 15,273,200
2011/02/16 3,080 3,170 3,075 3,140 18,390,500
2011/02/15 3,085 3,095 3,065 3,070 8,046,300
2011/02/14 3,035 3,085 3,030 3,070 10,888,900
2011/02/10 2,960 3,010 2,960 2,998 12,181,200
2011/02/09 3,000 3,025 2,971 2,979 18,649,000
2011/02/08 2,930 2,986 2,914 2,977 20,342,100
2011/02/07 2,926 2,945 2,904 2,909 10,614,400
2011/02/04 2,905 2,914 2,882 2,890 9,279,800
2011/02/03 2,908 2,914 2,850 2,865 10,492,100
2011/02/02 2,800 2,909 2,796 2,900 20,933,300
2011/02/01 2,820 2,821 2,757 2,774 11,089,100
2011/01/31 2,823 2,826 2,791 2,792 15,324,800
2011/01/28 2,895 2,905 2,838 2,870 11,611,400
2011/01/27 2,901 2,928 2,880 2,918 9,188,700
2011/01/26 2,934 2,936 2,894 2,896 6,746,200
2011/01/25 2,897 2,965 2,892 2,934 13,109,700
2011/01/24 2,926 2,929 2,859 2,893 16,441,700
2011/01/21 3,010 3,020 2,900 2,925 16,933,400
2011/01/20 3,015 3,035 2,996 3,005 10,462,500
2011/01/19 3,060 3,080 3,025 3,055 8,999,700
2011/01/18 3,000 3,070 2,996 3,050 8,901,200
2011/01/17 3,075 3,080 2,988 3,015 10,748,500
2011/01/14 3,050 3,090 3,015 3,015 12,693,900
2011/01/13 3,065 3,075 3,020 3,050 13,661,600
2011/01/12 2,936 3,020 2,934 3,000 23,377,500
2011/01/11 2,910 2,935 2,892 2,922 8,929,600
2011/01/07 2,915 2,929 2,893 2,910 11,478,000
2011/01/06 2,907 2,929 2,898 2,919 10,588,300
2011/01/05 2,915 2,923 2,883 2,886 8,261,600
2011/01/04 2,940 2,946 2,926 2,930 8,180,000

このページの先頭へ