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 |
|---|---|---|---|---|---|
| 2024/09/26 | 8,970 | 9,174 | 8,940 | 9,174 | 8,826,300 |
| 2024/09/25 | 9,080 | 9,080 | 8,872 | 8,882 | 7,592,700 |
| 2024/09/24 | 9,250 | 9,250 | 9,067 | 9,134 | 6,894,100 |
| 2024/09/20 | 9,082 | 9,276 | 9,065 | 9,112 | 9,976,300 |
| 2024/09/19 | 8,960 | 9,072 | 8,931 | 8,946 | 6,858,800 |
| 2024/09/18 | 8,838 | 8,862 | 8,728 | 8,795 | 5,744,600 |
| 2024/09/17 | 8,964 | 9,022 | 8,601 | 8,750 | 8,976,500 |
| 2024/09/13 | 9,015 | 9,077 | 8,937 | 8,982 | 6,307,900 |
| 2024/09/12 | 9,050 | 9,100 | 8,971 | 9,051 | 6,075,400 |
| 2024/09/11 | 8,932 | 9,004 | 8,802 | 8,883 | 6,769,100 |
| 2024/09/10 | 9,031 | 9,247 | 9,031 | 9,036 | 7,555,000 |
| 2024/09/09 | 8,880 | 9,038 | 8,796 | 8,990 | 8,944,400 |
| 2024/09/06 | 9,300 | 9,424 | 9,142 | 9,180 | 6,616,300 |
| 2024/09/05 | 9,225 | 9,487 | 9,171 | 9,324 | 8,887,300 |
| 2024/09/04 | 9,610 | 9,614 | 9,357 | 9,415 | 11,209,700 |
| 2024/09/03 | 9,674 | 9,911 | 9,637 | 9,910 | 7,166,300 |
| 2024/09/02 | 9,620 | 9,668 | 9,536 | 9,597 | 5,899,600 |
| 2024/08/30 | 9,600 | 9,618 | 9,493 | 9,550 | 8,461,700 |
| 2024/08/29 | 9,621 | 9,638 | 9,535 | 9,571 | 6,690,900 |
| 2024/08/28 | 9,550 | 9,644 | 9,514 | 9,604 | 5,638,000 |
| 2024/08/27 | 9,500 | 9,623 | 9,402 | 9,532 | 8,464,500 |
| 2024/08/26 | 9,821 | 9,849 | 9,520 | 9,567 | 7,906,800 |
| 2024/08/23 | 9,804 | 9,909 | 9,715 | 9,889 | 6,902,800 |
| 2024/08/22 | 9,850 | 9,909 | 9,753 | 9,800 | 5,948,700 |
| 2024/08/21 | 9,852 | 9,987 | 9,825 | 9,898 | 5,666,000 |
| 2024/08/20 | 10,115 | 10,120 | 9,961 | 10,000 | 5,514,300 |
| 2024/08/19 | 10,170 | 10,335 | 10,025 | 10,040 | 7,488,700 |
| 2024/08/16 | 10,030 | 10,195 | 9,930 | 10,195 | 11,413,200 |
| 2024/08/15 | 9,498 | 9,961 | 9,440 | 9,699 | 14,854,300 |
| 2024/08/14 | 9,450 | 9,595 | 9,345 | 9,397 | 9,570,600 |
| 2024/08/13 | 9,020 | 9,333 | 8,965 | 9,318 | 11,110,000 |
| 2024/08/09 | 8,947 | 9,068 | 8,825 | 8,968 | 15,459,100 |
| 2024/08/08 | 8,669 | 8,966 | 8,605 | 8,647 | 16,816,200 |
| 2024/08/07 | 7,935 | 9,078 | 7,932 | 8,819 | 31,689,400 |
| 2024/08/06 | 8,520 | 8,830 | 7,781 | 8,000 | 45,364,100 |
| 2024/08/05 | 8,162 | 8,513 | 8,162 | 8,162 | 19,777,400 |
| 2024/08/02 | 10,090 | 10,260 | 9,613 | 9,662 | 16,453,300 |
| 2024/08/01 | 10,870 | 10,995 | 10,705 | 10,880 | 11,085,700 |
| 2024/07/31 | 10,530 | 10,970 | 10,520 | 10,915 | 13,789,400 |
| 2024/07/30 | 10,410 | 10,525 | 10,355 | 10,445 | 5,284,800 |
| 2024/07/29 | 10,660 | 10,675 | 10,505 | 10,625 | 6,218,400 |
| 2024/07/26 | 10,430 | 10,660 | 10,330 | 10,545 | 6,305,800 |
| 2024/07/25 | 10,680 | 10,775 | 10,390 | 10,440 | 7,350,900 |
| 2024/07/24 | 11,095 | 11,180 | 10,895 | 10,905 | 4,557,300 |
| 2024/07/23 | 10,945 | 11,115 | 10,925 | 11,100 | 3,766,700 |
| 2024/07/22 | 11,030 | 11,040 | 10,870 | 10,895 | 3,155,900 |
| 2024/07/19 | 10,995 | 10,995 | 10,865 | 10,995 | 3,187,500 |
| 2024/07/18 | 10,805 | 11,035 | 10,780 | 10,910 | 4,574,000 |
| 2024/07/17 | 11,100 | 11,110 | 10,865 | 10,905 | 5,229,800 |
| 2024/07/16 | 10,850 | 11,065 | 10,825 | 11,010 | 4,751,000 |
| 2024/07/12 | 10,940 | 10,955 | 10,730 | 10,790 | 6,282,900 |
| 2024/07/11 | 11,205 | 11,265 | 11,035 | 11,065 | 5,243,400 |
| 2024/07/10 | 11,100 | 11,190 | 10,975 | 11,095 | 5,959,200 |
| 2024/07/09 | 11,095 | 11,095 | 10,950 | 11,030 | 4,557,800 |
| 2024/07/08 | 11,130 | 11,250 | 11,090 | 11,090 | 4,050,200 |
| 2024/07/05 | 11,270 | 11,350 | 11,160 | 11,165 | 4,289,800 |
| 2024/07/04 | 11,030 | 11,260 | 10,980 | 11,245 | 5,706,400 |
| 2024/07/03 | 11,130 | 11,130 | 10,950 | 11,010 | 5,239,200 |
| 2024/07/02 | 10,845 | 11,130 | 10,795 | 11,010 | 8,877,500 |
| 2024/07/01 | 10,845 | 10,875 | 10,690 | 10,835 | 5,656,900 |
| 2024/06/28 | 10,540 | 10,760 | 10,520 | 10,725 | 8,565,400 |
| 2024/06/27 | 10,440 | 10,545 | 10,420 | 10,450 | 5,050,600 |
| 2024/06/26 | 10,400 | 10,480 | 10,370 | 10,410 | 5,851,100 |
| 2024/06/25 | 10,115 | 10,400 | 10,080 | 10,350 | 6,757,100 |
| 2024/06/24 | 10,000 | 10,100 | 9,955 | 10,030 | 5,544,600 |
| 2024/06/21 | 10,080 | 10,130 | 9,995 | 10,000 | 6,062,900 |
| 2024/06/20 | 10,010 | 10,075 | 9,900 | 10,000 | 4,294,300 |
| 2024/06/19 | 9,950 | 10,110 | 9,950 | 10,050 | 4,042,600 |
| 2024/06/18 | 9,920 | 9,997 | 9,836 | 9,973 | 4,999,200 |
| 2024/06/17 | 9,958 | 10,040 | 9,860 | 9,860 | 4,997,500 |
| 2024/06/14 | 9,886 | 10,135 | 9,882 | 9,990 | 8,243,900 |
| 2024/06/13 | 10,165 | 10,170 | 9,963 | 10,000 | 5,265,300 |
| 2024/06/12 | 10,130 | 10,200 | 10,085 | 10,145 | 4,142,700 |
| 2024/06/11 | 10,415 | 10,450 | 10,280 | 10,280 | 4,230,100 |
| 2024/06/10 | 10,280 | 10,385 | 10,250 | 10,365 | 3,872,100 |
| 2024/06/07 | 10,160 | 10,285 | 10,120 | 10,185 | 4,327,700 |
| 2024/06/06 | 10,050 | 10,245 | 10,035 | 10,160 | 5,648,200 |
| 2024/06/05 | 10,220 | 10,225 | 9,983 | 10,090 | 7,580,500 |
| 2024/06/04 | 10,440 | 10,580 | 10,330 | 10,340 | 7,347,900 |
| 2024/06/03 | 10,380 | 10,545 | 10,365 | 10,445 | 6,605,100 |
| 2024/05/31 | 10,040 | 10,320 | 10,040 | 10,290 | 12,486,700 |
| 2024/05/30 | 9,965 | 10,160 | 9,935 | 10,045 | 8,118,000 |
| 2024/05/29 | 10,150 | 10,295 | 10,025 | 10,040 | 7,406,800 |
| 2024/05/28 | 9,904 | 10,180 | 9,879 | 10,105 | 8,256,500 |
| 2024/05/27 | 9,780 | 9,926 | 9,733 | 9,924 | 4,740,400 |
| 2024/05/24 | 9,684 | 9,820 | 9,681 | 9,789 | 4,907,800 |
| 2024/05/23 | 9,821 | 9,870 | 9,678 | 9,790 | 6,880,200 |
| 2024/05/22 | 9,890 | 9,945 | 9,795 | 9,823 | 6,929,600 |
| 2024/05/21 | 9,810 | 9,910 | 9,775 | 9,870 | 7,225,200 |
| 2024/05/20 | 9,704 | 9,886 | 9,671 | 9,869 | 8,998,100 |
| 2024/05/17 | 9,300 | 9,736 | 9,294 | 9,723 | 14,129,800 |
| 2024/05/16 | 9,353 | 9,447 | 9,219 | 9,400 | 16,065,900 |
| 2024/05/15 | 9,201 | 9,362 | 9,180 | 9,203 | 8,969,700 |
| 2024/05/14 | 9,145 | 9,167 | 9,064 | 9,159 | 6,116,900 |
| 2024/05/13 | 9,009 | 9,153 | 8,991 | 9,104 | 6,387,800 |
| 2024/05/10 | 8,929 | 9,030 | 8,895 | 9,000 | 6,547,900 |
| 2024/05/09 | 8,854 | 8,944 | 8,830 | 8,913 | 4,486,400 |
| 2024/05/08 | 8,850 | 8,896 | 8,788 | 8,801 | 4,095,200 |
| 2024/05/07 | 8,920 | 8,930 | 8,826 | 8,907 | 4,200,900 |
| 2024/05/02 | 8,947 | 8,952 | 8,826 | 8,870 | 4,784,300 |
| 2024/05/01 | 8,946 | 9,016 | 8,834 | 8,994 | 6,847,100 |
| 2024/04/30 | 8,785 | 8,980 | 8,760 | 8,980 | 7,204,700 |
| 2024/04/26 | 8,763 | 8,841 | 8,693 | 8,787 | 6,169,500 |
| 2024/04/25 | 8,830 | 8,899 | 8,780 | 8,796 | 4,450,200 |
| 2024/04/24 | 8,800 | 8,860 | 8,736 | 8,860 | 5,446,800 |
| 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 |