8316 (株)三井住友フィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,763 | 8,841 | 8,693 | 8,787 | 6,169,500 | 8,787 |
| 2024-04-25 | 8,830 | 8,899 | 8,780 | 8,796 | 4,450,200 | 8,796 |
| 2024-04-24 | 8,800 | 8,860 | 8,736 | 8,860 | 5,446,800 | 8,860 |
| 2024-04-23 | 8,754 | 8,836 | 8,738 | 8,787 | 5,623,100 | 8,787 |
| 2024-04-22 | 8,642 | 8,752 | 8,574 | 8,699 | 7,302,300 | 8,699 |
| 2024-04-19 | 8,620 | 8,635 | 8,433 | 8,536 | 8,078,000 | 8,536 |
| 2024-04-18 | 8,470 | 8,630 | 8,452 | 8,613 | 6,366,700 | 8,613 |
| 2024-04-17 | 8,716 | 8,716 | 8,456 | 8,551 | 6,884,200 | 8,551 |
| 2024-04-16 | 8,899 | 8,985 | 8,628 | 8,628 | 9,086,600 | 8,628 |
| 2024-04-15 | 8,861 | 8,937 | 8,808 | 8,937 | 4,686,700 | 8,937 |
| 2024-04-12 | 9,050 | 9,050 | 8,918 | 8,962 | 6,400,600 | 8,962 |
| 2024-04-11 | 8,800 | 9,064 | 8,800 | 9,042 | 9,758,200 | 9,042 |
| 2024-04-10 | 8,830 | 8,853 | 8,792 | 8,842 | 3,826,000 | 8,842 |
| 2024-04-09 | 8,867 | 8,915 | 8,830 | 8,898 | 4,892,600 | 8,898 |
| 2024-04-08 | 8,783 | 8,867 | 8,751 | 8,852 | 5,629,000 | 8,852 |
| 2024-04-05 | 8,703 | 8,749 | 8,662 | 8,741 | 7,173,600 | 8,741 |
| 2024-04-04 | 8,788 | 8,898 | 8,750 | 8,846 | 7,188,100 | 8,846 |
| 2024-04-03 | 8,570 | 8,794 | 8,491 | 8,754 | 9,180,300 | 8,754 |
| 2024-04-02 | 8,675 | 8,791 | 8,568 | 8,589 | 7,116,800 | 8,589 |
| 2024-04-01 | 8,900 | 8,919 | 8,584 | 8,599 | 7,346,100 | 8,599 |
| 2024-03-29 | 8,877 | 8,932 | 8,850 | 8,909 | 5,199,000 | 8,909 |
| 2024-03-28 | 8,928 | 8,970 | 8,832 | 8,832 | 8,327,800 | 8,832 |
| 2024-03-27 | 8,990 | 9,159 | 8,982 | 9,061 | 10,648,100 | 9,061 |
| 2024-03-26 | 8,985 | 8,991 | 8,855 | 8,927 | 5,855,100 | 8,927 |
| 2024-03-25 | 9,090 | 9,090 | 8,945 | 8,951 | 7,590,900 | 8,951 |
| 2024-03-22 | 8,984 | 9,110 | 8,855 | 9,095 | 12,950,300 | 9,095 |
| 2024-03-21 | 8,721 | 8,912 | 8,679 | 8,912 | 11,974,500 | 8,912 |
| 2024-03-19 | 8,639 | 8,844 | 8,520 | 8,677 | 14,682,000 | 8,677 |
| 2024-03-18 | 8,630 | 8,687 | 8,562 | 8,687 | 7,425,800 | 8,687 |
| 2024-03-15 | 8,582 | 8,752 | 8,503 | 8,507 | 10,769,100 | 8,507 |
| 2024-03-14 | 8,620 | 8,698 | 8,594 | 8,612 | 5,940,200 | 8,612 |
| 2024-03-13 | 8,812 | 8,820 | 8,596 | 8,636 | 7,647,600 | 8,636 |
| 2024-03-12 | 8,665 | 8,693 | 8,470 | 8,588 | 11,052,300 | 8,588 |
| 2024-03-11 | 9,080 | 9,084 | 8,658 | 8,772 | 14,316,600 | 8,772 |
| 2024-03-08 | 8,946 | 9,159 | 8,903 | 9,116 | 13,183,700 | 9,116 |
| 2024-03-07 | 8,847 | 9,029 | 8,827 | 8,918 | 10,498,400 | 8,918 |
| 2024-03-06 | 8,662 | 8,779 | 8,622 | 8,773 | 8,915,400 | 8,773 |
| 2024-03-05 | 8,511 | 8,649 | 8,470 | 8,623 | 8,024,700 | 8,623 |
| 2024-03-04 | 8,488 | 8,498 | 8,389 | 8,461 | 6,473,700 | 8,461 |
| 2024-03-01 | 8,305 | 8,466 | 8,286 | 8,450 | 6,648,000 | 8,450 |
| 2024-02-29 | 8,285 | 8,350 | 8,227 | 8,344 | 8,317,200 | 8,344 |
| 2024-02-28 | 8,500 | 8,555 | 8,245 | 8,310 | 9,682,500 | 8,310 |
| 2024-02-27 | 8,245 | 8,480 | 8,180 | 8,408 | 11,146,500 | 8,408 |
| 2024-02-26 | 8,114 | 8,264 | 8,070 | 8,200 | 8,582,400 | 8,200 |
| 2024-02-22 | 8,100 | 8,112 | 8,043 | 8,071 | 5,512,900 | 8,071 |
| 2024-02-21 | 8,050 | 8,090 | 7,971 | 8,001 | 5,944,600 | 8,001 |
| 2024-02-20 | 8,200 | 8,258 | 8,045 | 8,068 | 9,190,800 | 8,068 |
| 2024-02-19 | 8,079 | 8,185 | 8,065 | 8,185 | 8,102,300 | 8,185 |
| 2024-02-16 | 7,836 | 8,040 | 7,824 | 8,019 | 10,645,000 | 8,019 |
| 2024-02-15 | 7,770 | 7,838 | 7,721 | 7,770 | 7,738,500 | 7,770 |
| 2024-02-14 | 7,689 | 7,722 | 7,654 | 7,702 | 6,435,500 | 7,702 |
| 2024-02-13 | 7,629 | 7,682 | 7,603 | 7,682 | 6,208,400 | 7,682 |
| 2024-02-09 | 7,581 | 7,603 | 7,511 | 7,565 | 5,406,900 | 7,565 |
| 2024-02-08 | 7,686 | 7,686 | 7,566 | 7,580 | 7,480,400 | 7,580 |
| 2024-02-07 | 7,621 | 7,692 | 7,598 | 7,687 | 4,861,900 | 7,687 |
| 2024-02-06 | 7,710 | 7,809 | 7,618 | 7,630 | 9,353,300 | 7,630 |
| 2024-02-05 | 7,719 | 7,752 | 7,617 | 7,740 | 9,581,700 | 7,740 |
| 2024-02-02 | 7,639 | 7,643 | 7,553 | 7,620 | 8,873,200 | 7,620 |
| 2024-02-01 | 7,600 | 7,690 | 7,547 | 7,639 | 8,221,000 | 7,639 |
| 2024-01-31 | 7,556 | 7,700 | 7,550 | 7,700 | 8,987,000 | 7,700 |
| 2024-01-30 | 7,564 | 7,585 | 7,528 | 7,559 | 4,076,100 | 7,559 |
| 2024-01-29 | 7,499 | 7,587 | 7,495 | 7,584 | 6,071,900 | 7,584 |
| 2024-01-26 | 7,531 | 7,533 | 7,440 | 7,440 | 9,687,600 | 7,440 |
| 2024-01-25 | 7,713 | 7,748 | 7,634 | 7,645 | 8,545,400 | 7,645 |
| 2024-01-24 | 7,399 | 7,706 | 7,378 | 7,706 | 16,515,400 | 7,706 |
| 2024-01-23 | 7,400 | 7,482 | 7,344 | 7,409 | 7,651,400 | 7,409 |
| 2024-01-22 | 7,299 | 7,373 | 7,270 | 7,373 | 5,732,900 | 7,373 |
| 2024-01-19 | 7,280 | 7,282 | 7,232 | 7,280 | 5,876,400 | 7,280 |
| 2024-01-18 | 7,268 | 7,289 | 7,163 | 7,220 | 6,613,800 | 7,220 |
| 2024-01-17 | 7,250 | 7,337 | 7,210 | 7,266 | 7,080,500 | 7,266 |
| 2024-01-16 | 7,335 | 7,352 | 7,222 | 7,250 | 5,811,300 | 7,250 |
| 2024-01-15 | 7,211 | 7,350 | 7,191 | 7,350 | 6,958,800 | 7,350 |
| 2024-01-12 | 7,232 | 7,255 | 7,135 | 7,137 | 7,929,700 | 7,137 |
| 2024-01-11 | 7,193 | 7,286 | 7,180 | 7,237 | 7,915,500 | 7,237 |
| 2024-01-10 | 7,071 | 7,162 | 7,065 | 7,124 | 5,114,800 | 7,124 |
| 2024-01-09 | 7,161 | 7,170 | 7,072 | 7,123 | 6,973,400 | 7,123 |
| 2024-01-05 | 7,048 | 7,161 | 7,020 | 7,161 | 7,360,400 | 7,161 |
| 2024-01-04 | 6,937 | 6,980 | 6,849 | 6,980 | 5,843,400 | 6,980 |
分割・併合履歴 ： [2009-01-05]1株→100株
