KabuInsight

三井住友フィナンシャルグループ

8316
プライム/銀行業/Sumitomo Mitsui Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,987.05,131.04,986.05,108.0-46.0-0.89%14,745,200
2026-03-125,280.05,287.05,062.05,154.0-148.0-2.79%16,770,200
2026-03-115,400.05,469.05,302.05,302.0-54.0-1.01%11,948,800
2026-03-105,310.05,402.05,251.05,356.0+146.0+2.80%13,398,200
2026-03-095,050.05,236.05,028.05,210.0-213.0-3.93%21,531,200
2026-03-065,292.05,423.05,279.05,423.0+31.0+0.57%11,811,200
2026-03-055,403.05,483.05,303.05,392.0+193.0+3.71%23,577,800
2026-03-045,275.05,422.05,098.05,199.0-363.0-6.53%31,923,100
2026-03-035,685.05,755.05,535.05,562.0-165.0-2.88%19,557,600
2026-03-025,691.05,798.05,595.05,727.0-270.0-4.50%20,892,600
2026-02-275,886.05,997.05,835.05,997.0+107.0+1.82%17,130,000
2026-02-265,834.05,903.05,825.05,890.0+191.0+3.35%13,354,100
2026-02-255,790.05,799.05,643.05,699.0-109.0-1.88%15,830,900
2026-02-245,880.05,890.05,786.05,808.0-155.0-2.60%14,246,200
2026-02-206,045.06,048.05,939.05,963.0-166.0-2.71%12,452,200
2026-02-195,978.06,129.05,965.06,129.0+251.0+4.27%14,435,700
2026-02-185,903.05,914.05,850.05,878.0+162.0+2.83%10,065,500
2026-02-175,804.05,873.05,716.05,716.0-140.0-2.39%11,376,500
2026-02-165,973.06,019.05,849.05,856.0-206.0-3.40%13,109,100
2026-02-136,136.06,198.06,062.06,062.0-142.0-2.29%11,506,500
2026-02-126,099.06,284.06,046.06,204.0+70.0+1.14%17,290,300
2026-02-106,002.06,161.05,993.06,134.0+150.0+2.51%17,158,600
2026-02-096,110.06,143.05,940.05,984.0+74.0+1.25%17,283,400
2026-02-065,584.05,910.05,539.05,910.0+257.0+4.55%20,608,000
2026-02-055,670.05,697.05,589.05,653.0+23.0+0.41%14,316,600
2026-02-045,549.05,648.05,511.05,630.0+84.0+1.51%15,352,700
2026-02-035,483.05,555.05,417.05,546.0+260.0+4.92%16,088,500
2026-02-025,550.05,554.05,286.05,286.0-186.0-3.40%18,739,100
2026-01-305,450.05,492.05,415.05,472.0+51.0+0.94%14,175,200
2026-01-295,411.05,442.05,331.05,421.0+75.0+1.40%11,476,600
2026-01-285,400.05,414.05,339.05,346.0-84.0-1.55%12,106,100
2026-01-275,400.05,458.05,353.05,430.0+43.0+0.80%11,719,300
2026-01-265,357.05,483.05,353.05,387.0-154.0-2.78%11,948,900
2026-01-235,421.05,559.05,419.05,541.0+133.0+2.46%12,495,900
2026-01-225,495.05,500.05,408.05,408.0+13.0+0.24%11,861,300
2026-01-215,500.05,508.05,395.05,395.0-199.0-3.56%18,168,400
2026-01-205,660.05,665.05,580.05,594.0-77.0-1.36%11,864,800
2026-01-195,617.05,683.05,575.05,671.0+45.0+0.80%12,197,600
2026-01-165,685.05,715.05,626.05,626.0-49.0-0.86%17,934,800
2026-01-155,555.05,675.05,523.05,675.0+120.0+2.16%21,573,300
2026-01-145,488.05,555.05,426.05,555.0+140.0+2.59%16,042,500
2026-01-135,358.05,415.05,329.05,415.0+162.0+3.08%18,501,600
2026-01-095,147.05,263.05,136.05,253.0+150.0+2.94%19,889,900
2026-01-085,151.05,164.05,097.05,103.0-109.0-2.09%16,112,100
2026-01-075,297.05,303.05,212.05,212.0-118.0-2.21%16,039,100
2026-01-065,241.05,342.05,236.05,330.0+147.0+2.84%14,439,800
2026-01-055,160.05,187.05,144.05,183.0+142.0+2.82%13,477,500
2025-12-305,090.05,095.05,041.05,041.0-80.0-1.56%10,461,500
2025-12-295,089.05,148.05,073.05,121.0+20.0+0.39%7,932,000
2025-12-265,086.05,125.05,072.05,101.0+14.0+0.28%6,095,200
2025-12-255,122.05,123.05,058.05,087.0-9.0-0.18%3,931,300
2025-12-245,127.05,167.05,088.05,096.0-33.0-0.64%9,496,900
2025-12-235,070.05,147.05,054.05,129.0+65.0+1.28%13,594,500
2025-12-225,083.05,111.05,034.05,064.0+44.0+0.88%13,436,800
2025-12-194,929.05,056.04,928.05,020.0+108.0+2.20%20,334,100
2025-12-184,912.04,966.04,892.04,912.0-6.0-0.12%14,764,200
2025-12-174,927.04,964.04,880.04,918.0+6.0+0.12%12,229,500
2025-12-165,114.05,114.04,912.04,912.0-178.0-3.50%17,466,600
2025-12-155,005.05,107.04,992.05,090.0+117.0+2.35%15,325,900
2025-12-124,909.04,997.04,905.04,973.0+132.0+2.73%18,274,400
2025-12-114,904.04,927.04,833.04,841.0-19.0-0.39%10,494,800
2025-12-104,840.04,877.04,821.04,860.0+11.0+0.23%11,349,000
2025-12-094,918.04,919.04,849.04,849.0-59.0-1.20%11,143,100
2025-12-084,904.04,917.04,881.04,908.0-41.0-0.83%10,075,000
2025-12-054,905.04,966.04,874.04,949.0+49.0+1.00%16,256,600
2025-12-044,809.04,905.04,793.04,900.0+83.0+1.72%13,427,100
2025-12-034,869.04,883.04,803.04,817.0-101.0-2.05%15,331,700
2025-12-024,901.04,918.04,804.04,918.0+147.0+3.08%20,880,000
2025-12-014,785.04,846.04,740.04,771.0+73.0+1.55%18,687,500
2025-11-284,656.04,721.04,647.04,698.0+23.0+0.49%10,467,800
2025-11-274,687.04,760.04,675.04,675.0+51.0+1.10%13,849,900
2025-11-264,491.04,638.04,480.04,624.0+167.0+3.75%18,752,400
2025-11-254,519.04,520.04,411.04,457.0+8.0+0.18%14,192,600
2025-11-214,350.04,471.04,340.04,449.0+33.0+0.75%17,786,900
2025-11-204,461.04,482.04,413.04,416.0+42.0+0.96%13,065,200
2025-11-194,410.04,452.04,353.04,374.0+15.0+0.34%13,159,100
2025-11-184,480.04,516.04,359.04,359.0-169.0-3.73%16,167,400
2025-11-174,540.04,586.04,465.04,528.0+198.0+4.57%23,620,300
2025-11-144,300.04,354.04,274.04,330.0-1.0-0.02%12,328,800
2025-11-134,333.04,370.04,310.04,331.0+51.0+1.19%12,480,500
2025-11-124,218.04,303.04,211.04,280.0+82.0+1.95%13,243,300
2025-11-114,228.04,238.04,171.04,198.0+9.0+0.21%7,353,800
2025-11-104,203.04,228.04,185.04,189.0+27.0+0.65%10,966,200
2025-11-074,139.04,175.04,118.04,162.0-41.0-0.98%10,903,700
2025-11-064,110.04,213.04,104.04,203.0+132.0+3.24%13,546,100
2025-11-054,119.04,137.03,994.04,071.0-79.0-1.90%17,387,800
2025-11-044,163.04,188.04,097.04,150.0-13.0-0.31%10,856,300
2025-10-314,132.04,163.04,120.04,163.0+32.0+0.77%10,515,900
2025-10-304,124.04,162.04,111.04,131.0+50.0+1.23%34,393,700
2025-10-294,114.04,131.04,075.04,081.0-34.0-0.83%9,232,200
2025-10-284,101.04,135.04,085.04,115.0+16.0+0.39%9,540,700
2025-10-274,100.04,126.04,076.04,099.0+66.0+1.64%9,695,800
2025-10-244,053.04,057.04,027.04,033.0-6.0-0.15%7,163,500
2025-10-234,085.04,086.04,026.04,039.0-48.0-1.17%8,391,100
2025-10-224,050.04,118.04,044.04,087.00.00.00%8,636,400
2025-10-214,103.04,125.04,067.04,087.0+3.0+0.07%13,723,000
2025-10-203,970.04,084.03,932.04,084.0+184.0+4.72%13,999,800
2025-10-173,933.03,944.03,900.03,900.0-124.0-3.08%13,120,500
2025-10-164,039.04,047.03,997.04,024.0+67.0+1.69%8,690,400
2025-10-153,915.03,974.03,915.03,957.0+72.0+1.85%10,534,800
2025-10-143,925.03,958.03,868.03,885.0-106.0-2.66%20,763,700
2025-10-104,066.04,076.03,988.03,991.0-107.0-2.61%14,126,800
2025-10-094,121.04,139.04,082.04,098.0-27.0-0.65%11,979,300
2025-10-084,100.04,162.04,076.04,125.0+72.0+1.78%13,512,700
2025-10-074,090.04,097.04,035.04,053.00.00.00%12,704,000
2025-10-064,024.04,086.03,947.04,053.0+5.0+0.12%19,482,600
2025-10-033,999.04,077.03,997.04,048.0+43.0+1.07%8,739,100
2025-10-024,005.04,067.03,992.04,005.0-42.0-1.04%11,699,000
2025-10-014,123.04,127.04,027.04,047.0-129.0-3.09%14,883,900
2025-09-304,140.04,201.04,085.04,176.0+71.0+1.73%12,907,500
2025-09-294,170.04,173.04,105.04,105.0-138.0-3.25%16,019,100
2025-09-264,219.04,270.04,194.04,243.0+21.0+0.50%16,573,800
2025-09-254,206.04,257.04,190.04,222.0+30.0+0.72%14,151,400
2025-09-244,184.04,205.04,151.04,192.0+5.0+0.12%11,716,600
2025-09-224,165.04,202.04,154.04,187.0+40.0+0.96%11,091,000
2025-09-194,100.04,191.04,093.04,147.0+67.0+1.64%22,879,400
2025-09-184,068.04,085.04,045.04,080.0+29.0+0.72%7,928,900
2025-09-174,068.04,073.04,022.04,051.0-17.0-0.42%9,133,000
2025-09-164,100.04,102.04,065.04,068.0-32.0-0.78%10,969,300
2025-09-124,114.04,114.04,083.04,100.0——12,290,400

直近120営業日分を表示