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
2012/12/28 3,100 3,125 3,060 3,115 6,675,300
2012/12/27 3,100 3,125 3,080 3,080 6,212,300
2012/12/26 3,100 3,100 3,060 3,085 3,654,500
2012/12/25 3,090 3,105 3,055 3,060 5,140,200
2012/12/21 3,075 3,110 2,973 3,035 13,059,000
2012/12/20 3,030 3,085 2,984 3,035 14,494,300
2012/12/19 2,962 3,025 2,959 3,010 15,859,400
2012/12/18 2,800 2,917 2,792 2,888 13,826,400
2012/12/17 2,840 2,840 2,790 2,797 9,198,700
2012/12/14 2,746 2,790 2,745 2,780 9,406,000
2012/12/13 2,746 2,796 2,744 2,772 11,219,700
2012/12/12 2,698 2,709 2,687 2,698 4,095,400
2012/12/11 2,697 2,699 2,667 2,679 3,646,200
2012/12/10 2,708 2,718 2,686 2,692 5,081,600
2012/12/07 2,680 2,723 2,673 2,709 10,018,300
2012/12/06 2,670 2,680 2,660 2,660 7,200,000
2012/12/05 2,639 2,663 2,627 2,640 4,861,600
2012/12/04 2,645 2,657 2,632 2,652 5,432,700
2012/12/03 2,670 2,673 2,652 2,660 6,360,500
2012/11/30 2,619 2,675 2,614 2,654 11,911,700
2012/11/29 2,610 2,630 2,607 2,608 4,450,700
2012/11/28 2,611 2,623 2,586 2,592 5,324,600
2012/11/27 2,586 2,629 2,586 2,623 7,725,000
2012/11/26 2,597 2,628 2,585 2,588 6,994,300
2012/11/22 2,594 2,604 2,558 2,576 6,677,000
2012/11/21 2,590 2,595 2,563 2,576 4,950,800
2012/11/20 2,584 2,589 2,560 2,562 5,696,700
2012/11/19 2,572 2,584 2,558 2,558 7,272,700
2012/11/16 2,521 2,569 2,511 2,529 12,316,200
2012/11/15 2,385 2,463 2,381 2,448 9,132,300
2012/11/14 2,368 2,382 2,360 2,369 3,744,500
2012/11/13 2,375 2,376 2,357 2,368 3,593,600
2012/11/12 2,380 2,382 2,367 2,371 4,349,700
2012/11/09 2,396 2,399 2,380 2,395 4,267,300
2012/11/08 2,409 2,420 2,402 2,418 4,120,800
2012/11/07 2,456 2,461 2,427 2,436 4,430,500
2012/11/06 2,458 2,462 2,432 2,442 3,305,400
2012/11/05 2,464 2,488 2,461 2,468 3,423,400
2012/11/02 2,460 2,483 2,457 2,475 5,999,500
2012/11/01 2,438 2,453 2,426 2,435 3,845,700
2012/10/31 2,439 2,464 2,430 2,444 5,408,900
2012/10/30 2,428 2,449 2,417 2,417 5,936,400
2012/10/29 2,425 2,445 2,418 2,420 7,669,100
2012/10/26 2,436 2,440 2,398 2,400 6,360,100
2012/10/25 2,414 2,443 2,412 2,439 4,601,200
2012/10/24 2,425 2,444 2,414 2,418 6,945,100
2012/10/23 2,487 2,488 2,438 2,450 5,147,900
2012/10/22 2,435 2,476 2,431 2,475 3,949,900
2012/10/19 2,466 2,493 2,452 2,471 4,764,500
2012/10/18 2,441 2,499 2,440 2,471 8,313,300
2012/10/17 2,424 2,433 2,409 2,413 5,433,600
2012/10/16 2,397 2,417 2,391 2,399 5,858,100
2012/10/15 2,360 2,371 2,333 2,361 4,319,600
2012/10/12 2,350 2,368 2,342 2,355 4,029,200
2012/10/11 2,338 2,374 2,330 2,350 7,402,600
2012/10/10 2,374 2,385 2,361 2,373 5,503,200
2012/10/09 2,433 2,448 2,396 2,403 5,824,300
2012/10/05 2,454 2,462 2,411 2,427 5,982,300
2012/10/04 2,403 2,459 2,403 2,439 6,848,400
2012/10/03 2,393 2,402 2,376 2,390 4,709,600
2012/10/02 2,418 2,431 2,395 2,395 3,766,400
2012/10/01 2,415 2,426 2,391 2,402 6,046,500
2012/09/28 2,482 2,487 2,424 2,440 5,833,100
2012/09/27 2,469 2,488 2,451 2,476 4,816,900
2012/09/26 2,478 2,491 2,466 2,476 5,061,800
2012/09/25 2,526 2,562 2,525 2,551 5,555,000
2012/09/24 2,534 2,555 2,519 2,541 5,074,900
2012/09/21 2,544 2,566 2,537 2,539 5,396,400
2012/09/20 2,577 2,604 2,546 2,553 7,113,400
2012/09/19 2,590 2,642 2,559 2,603 11,591,500
2012/09/18 2,586 2,605 2,557 2,583 7,951,000
2012/09/14 2,513 2,605 2,511 2,585 13,502,100
2012/09/13 2,483 2,489 2,468 2,474 3,930,900
2012/09/12 2,462 2,494 2,462 2,484 5,290,800
2012/09/11 2,451 2,459 2,433 2,459 3,367,400
2012/09/10 2,458 2,495 2,444 2,478 5,055,600
2012/09/07 2,458 2,463 2,434 2,457 6,966,000
2012/09/06 2,374 2,403 2,356 2,395 5,711,200
2012/09/05 2,418 2,418 2,365 2,373 5,617,900
2012/09/04 2,434 2,436 2,396 2,421 4,456,300
2012/09/03 2,430 2,466 2,426 2,433 4,201,800
2012/08/31 2,449 2,464 2,421 2,424 5,467,100
2012/08/30 2,487 2,495 2,474 2,476 2,568,400
2012/08/29 2,479 2,504 2,469 2,492 3,225,000
2012/08/28 2,501 2,506 2,466 2,469 4,760,100
2012/08/27 2,512 2,530 2,498 2,498 3,057,500
2012/08/24 2,510 2,515 2,499 2,507 4,357,200
2012/08/23 2,511 2,541 2,509 2,537 4,188,000
2012/08/22 2,525 2,541 2,501 2,525 4,806,700
2012/08/21 2,500 2,527 2,497 2,512 3,780,300
2012/08/20 2,530 2,542 2,494 2,500 5,582,400
2012/08/17 2,488 2,519 2,484 2,514 9,698,400
2012/08/16 2,419 2,469 2,418 2,464 7,879,300
2012/08/15 2,441 2,443 2,387 2,412 10,272,900
2012/08/14 2,534 2,534 2,449 2,466 8,609,200
2012/08/13 2,534 2,538 2,516 2,526 2,455,000
2012/08/10 2,537 2,543 2,506 2,533 3,927,300
2012/08/09 2,521 2,538 2,505 2,537 4,206,800
2012/08/08 2,554 2,564 2,504 2,519 4,983,700
2012/08/07 2,520 2,541 2,513 2,538 3,043,700
2012/08/06 2,520 2,540 2,516 2,519 3,949,300
2012/08/03 2,500 2,501 2,479 2,490 4,121,200
2012/08/02 2,489 2,545 2,487 2,534 5,420,400
2012/08/01 2,496 2,512 2,466 2,489 5,086,500
2012/07/31 2,487 2,533 2,480 2,488 7,071,500
2012/07/30 2,502 2,511 2,481 2,502 4,731,600
2012/07/27 2,473 2,485 2,452 2,478 5,741,400
2012/07/26 2,378 2,443 2,373 2,440 8,136,200
2012/07/25 2,370 2,381 2,336 2,368 6,449,000
2012/07/24 2,362 2,393 2,358 2,384 5,857,900
2012/07/23 2,401 2,419 2,367 2,372 7,198,000
2012/07/20 2,507 2,509 2,419 2,443 8,152,400
2012/07/19 2,510 2,532 2,504 2,516 3,689,700
2012/07/18 2,532 2,541 2,478 2,494 6,022,000
2012/07/17 2,528 2,548 2,511 2,523 6,174,300
2012/07/13 2,547 2,554 2,518 2,527 4,404,300
2012/07/12 2,596 2,599 2,535 2,546 6,385,500
2012/07/11 2,561 2,600 2,552 2,600 5,926,300
2012/07/10 2,640 2,642 2,575 2,577 5,501,900
2012/07/09 2,600 2,631 2,600 2,610 3,200,000
2012/07/06 2,640 2,668 2,638 2,647 5,791,800
2012/07/05 2,632 2,664 2,632 2,651 5,052,800
2012/07/04 2,664 2,679 2,633 2,644 5,446,200
2012/07/03 2,642 2,671 2,640 2,660 7,665,200
2012/07/02 2,650 2,651 2,613 2,617 4,402,000
2012/06/29 2,572 2,632 2,565 2,612 7,267,600
2012/06/28 2,548 2,595 2,546 2,588 6,842,400
2012/06/27 2,471 2,524 2,465 2,520 4,607,900
2012/06/26 2,485 2,508 2,450 2,470 6,105,900
2012/06/25 2,521 2,543 2,498 2,501 4,056,500
2012/06/22 2,500 2,533 2,497 2,513 5,843,800
2012/06/21 2,555 2,560 2,529 2,539 5,748,700
2012/06/20 2,510 2,547 2,510 2,537 6,421,300
2012/06/19 2,499 2,512 2,471 2,480 4,182,100
2012/06/18 2,515 2,522 2,492 2,493 5,478,000
2012/06/15 2,460 2,467 2,413 2,449 6,313,000
2012/06/14 2,371 2,457 2,369 2,427 10,382,100
2012/06/13 2,364 2,392 2,342 2,371 4,371,100
2012/06/12 2,338 2,364 2,328 2,364 4,598,900
2012/06/11 2,395 2,398 2,361 2,374 4,803,700
2012/06/08 2,394 2,397 2,338 2,350 7,699,900
2012/06/07 2,400 2,412 2,387 2,402 6,547,400
2012/06/06 2,303 2,359 2,288 2,344 7,685,600
2012/06/05 2,250 2,302 2,243 2,296 5,469,700
2012/06/04 2,245 2,251 2,231 2,243 4,515,300
2012/06/01 2,269 2,306 2,269 2,284 5,927,200
2012/05/31 2,270 2,289 2,262 2,289 4,967,100
2012/05/30 2,325 2,337 2,293 2,306 4,579,700
2012/05/29 2,303 2,331 2,286 2,331 4,280,000
2012/05/28 2,292 2,320 2,292 2,313 3,931,800
2012/05/25 2,316 2,320 2,291 2,299 5,536,600
2012/05/24 2,318 2,333 2,305 2,323 5,315,500
2012/05/23 2,336 2,349 2,310 2,310 5,993,900
2012/05/22 2,334 2,343 2,318 2,334 4,738,800
2012/05/21 2,322 2,350 2,300 2,300 5,096,200
2012/05/18 2,340 2,354 2,319 2,322 8,356,800
2012/05/17 2,336 2,403 2,330 2,393 7,361,400
2012/05/16 2,356 2,381 2,327 2,342 5,732,700
2012/05/15 2,345 2,360 2,324 2,350 5,795,400
2012/05/14 2,365 2,410 2,365 2,378 5,347,400
2012/05/11 2,393 2,410 2,346 2,355 8,662,100
2012/05/10 2,400 2,434 2,400 2,403 4,832,800
2012/05/09 2,440 2,442 2,408 2,420 5,653,300
2012/05/08 2,472 2,474 2,444 2,464 3,928,700
2012/05/07 2,450 2,458 2,436 2,446 6,530,100
2012/05/02 2,525 2,531 2,495 2,518 5,103,700
2012/05/01 2,553 2,558 2,497 2,507 7,664,000
2012/04/27 2,574 2,645 2,565 2,584 7,661,700
2012/04/26 2,612 2,640 2,574 2,593 5,883,700
2012/04/25 2,614 2,621 2,585 2,588 4,821,200
2012/04/24 2,599 2,600 2,567 2,573 7,378,600
2012/04/23 2,653 2,679 2,628 2,634 3,252,700
2012/04/20 2,672 2,673 2,631 2,647 4,053,600
2012/04/19 2,680 2,696 2,662 2,678 4,895,100
2012/04/18 2,700 2,722 2,691 2,693 8,432,700
2012/04/17 2,648 2,666 2,628 2,631 4,943,000
2012/04/16 2,704 2,704 2,641 2,643 7,678,500
2012/04/13 2,677 2,734 2,673 2,726 10,961,700
2012/04/12 2,621 2,634 2,601 2,627 6,786,200
2012/04/11 2,575 2,613 2,571 2,603 8,218,900
2012/04/10 2,603 2,643 2,601 2,613 7,339,300
2012/04/09 2,580 2,607 2,573 2,588 5,188,000
2012/04/06 2,640 2,655 2,613 2,623 4,511,000
2012/04/05 2,650 2,669 2,623 2,650 7,502,700
2012/04/04 2,731 2,745 2,674 2,688 6,469,700
2012/04/03 2,764 2,764 2,721 2,730 4,943,500
2012/04/02 2,760 2,788 2,753 2,770 6,114,300
2012/03/30 2,768 2,768 2,713 2,723 6,563,100
2012/03/29 2,811 2,815 2,763 2,773 6,229,800
2012/03/28 2,830 2,855 2,810 2,815 6,268,900
2012/03/27 2,848 2,882 2,845 2,878 8,708,500
2012/03/26 2,839 2,849 2,798 2,809 5,923,300
2012/03/23 2,826 2,842 2,823 2,828 6,424,200
2012/03/22 2,850 2,887 2,840 2,873 6,193,700
2012/03/21 2,890 2,910 2,852 2,860 9,262,700
2012/03/19 2,891 2,933 2,881 2,924 6,898,300
2012/03/16 2,876 2,887 2,857 2,886 6,759,300
2012/03/15 2,890 2,894 2,849 2,865 6,606,300
2012/03/14 2,860 2,875 2,856 2,865 8,373,200
2012/03/13 2,769 2,826 2,767 2,794 10,030,900
2012/03/12 2,791 2,809 2,761 2,763 6,489,300
2012/03/09 2,780 2,795 2,753 2,784 12,567,000
2012/03/08 2,700 2,745 2,691 2,735 8,469,800
2012/03/07 2,639 2,674 2,632 2,669 8,184,500
2012/03/06 2,714 2,729 2,682 2,689 6,694,700
2012/03/05 2,725 2,736 2,703 2,714 5,086,200
2012/03/02 2,743 2,756 2,723 2,727 8,676,400
2012/03/01 2,757 2,782 2,704 2,723 10,359,600
2012/02/29 2,794 2,806 2,744 2,757 9,628,600
2012/02/28 2,725 2,777 2,723 2,773 8,409,200
2012/02/27 2,785 2,802 2,755 2,756 10,218,900
2012/02/24 2,705 2,765 2,705 2,755 10,569,700
2012/02/23 2,683 2,723 2,658 2,712 8,342,800
2012/02/22 2,652 2,707 2,652 2,698 7,278,500
2012/02/21 2,700 2,707 2,662 2,674 8,541,800
2012/02/20 2,728 2,735 2,703 2,707 6,312,600
2012/02/17 2,739 2,748 2,680 2,682 8,836,100
2012/02/16 2,695 2,722 2,667 2,667 9,747,500
2012/02/15 2,640 2,728 2,635 2,703 17,483,700
2012/02/14 2,563 2,603 2,552 2,599 7,184,200
2012/02/13 2,534 2,579 2,532 2,567 6,522,300
2012/02/10 2,600 2,602 2,536 2,544 10,331,400
2012/02/09 2,583 2,606 2,555 2,606 9,301,800
2012/02/08 2,558 2,582 2,556 2,582 8,570,200
2012/02/07 2,520 2,545 2,517 2,542 6,138,800
2012/02/06 2,525 2,533 2,510 2,517 6,594,200
2012/02/03 2,505 2,523 2,463 2,477 7,068,000
2012/02/02 2,495 2,527 2,490 2,505 9,976,200
2012/02/01 2,411 2,460 2,409 2,453 7,372,900
2012/01/31 2,431 2,451 2,421 2,425 10,270,000
2012/01/30 2,390 2,403 2,372 2,389 5,337,100
2012/01/27 2,385 2,407 2,379 2,383 6,989,200
2012/01/26 2,421 2,436 2,404 2,409 5,922,700
2012/01/25 2,412 2,445 2,391 2,430 6,791,000
2012/01/24 2,417 2,437 2,393 2,409 8,808,600
2012/01/23 2,395 2,411 2,385 2,397 7,601,800
2012/01/20 2,340 2,387 2,333 2,373 15,210,500
2012/01/19 2,252 2,284 2,245 2,275 7,241,500
2012/01/18 2,212 2,255 2,199 2,221 6,950,300
2012/01/17 2,209 2,224 2,206 2,221 3,878,600
2012/01/16 2,221 2,223 2,190 2,194 6,267,700
2012/01/13 2,249 2,257 2,232 2,243 5,685,800
2012/01/12 2,235 2,242 2,218 2,236 5,071,600
2012/01/11 2,208 2,238 2,208 2,233 7,315,400
2012/01/10 2,194 2,221 2,187 2,192 4,993,400
2012/01/06 2,205 2,225 2,181 2,188 5,364,000
2012/01/05 2,220 2,237 2,202 2,209 4,939,600
2012/01/04 2,161 2,231 2,161 2,224 9,782,800

このページの先頭へ