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 |
|---|---|---|---|---|---|
| 2026/05/29 | 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 |