1. HOME >
  2. 株価時系列 >
  3. 8316 >
  4. 2023年

8316 (株)三井住友フィナンシャルグループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,8716,9186,8316,8804,705,3006,880
2023-12-286,8106,8696,7856,8284,095,7006,828
2023-12-276,8206,8586,7926,8474,890,6006,847
2023-12-266,7726,7946,7316,7743,811,5006,774
2023-12-256,8856,8906,7916,7943,729,7006,794
2023-12-226,7396,8696,7366,8407,647,7006,840
2023-12-216,6556,6796,6136,6556,010,4006,655
2023-12-206,5786,7466,5536,7038,183,4006,703
2023-12-196,6536,7186,5706,67810,128,4006,678
2023-12-186,6606,7126,5306,63514,066,5006,635
2023-12-156,7856,9306,7476,76018,650,1006,760
2023-12-147,2327,2546,9856,98513,063,9006,985
2023-12-137,3077,3727,2967,3724,499,7007,372
2023-12-127,2757,3527,2407,2755,174,5007,275
2023-12-117,2407,3777,2167,3635,897,4007,363
2023-12-087,2507,3687,2097,2399,571,4007,239
2023-12-077,1307,2287,0687,2286,420,9007,228
2023-12-067,1517,2017,0727,1996,373,5007,199
2023-12-057,1907,2297,1187,1505,000,8007,150
2023-12-047,3507,3637,1917,2025,973,0007,202
2023-12-017,2757,3687,2567,3367,485,2007,336
2023-11-307,3007,3327,2187,2588,249,7007,258
2023-11-297,4147,4647,2647,2646,467,1007,264
2023-11-287,4377,5557,4077,4606,868,7007,460
2023-11-277,3657,4947,2937,4946,899,9007,494
2023-11-247,3857,4087,3267,3404,958,6007,340
2023-11-227,3297,4077,3127,3974,421,8007,397
2023-11-217,4667,5097,3427,3795,560,5007,379
2023-11-207,4187,5367,4097,4666,112,2007,466
2023-11-177,2707,4437,2037,4437,740,6007,443
2023-11-167,2017,3857,1847,3419,817,4007,341
2023-11-157,2507,3257,1147,15211,997,5007,152
2023-11-147,1957,2107,1037,1567,101,5007,156
2023-11-137,0597,1347,0227,0685,075,9007,068
2023-11-106,9257,0316,9177,0315,189,3007,031
2023-11-096,8506,9726,7426,92512,458,6006,925
2023-11-087,2417,2576,8126,92515,450,4006,925
2023-11-077,3507,4197,2637,2885,943,9007,288
2023-11-067,4987,5237,3177,3408,414,6007,340
2023-11-027,5287,5527,4107,4867,184,5007,486
2023-11-017,2987,4497,2297,4498,771,4007,449
2023-10-317,2587,3196,9907,22012,841,8007,220
2023-10-307,2187,2647,1017,1227,991,7007,122
2023-10-277,1357,3127,1227,3106,062,1007,310
2023-10-267,2257,2557,0987,1175,519,8007,117
2023-10-257,1587,2467,1197,2054,712,3007,205
2023-10-247,1607,1676,9587,0968,704,8007,096
2023-10-237,1747,2177,1457,1523,707,6007,152
2023-10-207,2227,2887,1597,1905,176,8007,190
2023-10-197,3087,3477,2217,2675,264,5007,267
2023-10-187,3507,4877,3267,3976,543,3007,397
2023-10-177,3117,3497,2337,3073,741,6007,307
2023-10-167,2507,2897,1817,2583,785,3007,258
2023-10-137,4157,4247,2917,2925,746,0007,292
2023-10-127,4287,4327,3687,4055,719,1007,405
2023-10-117,4397,4467,3567,3816,191,5007,381
2023-10-107,3257,4827,3117,4646,311,4007,464
2023-10-067,3187,3407,1847,2845,959,3007,284
2023-10-057,1797,3187,1137,3187,768,8007,318
2023-10-047,2307,2747,0657,07111,104,2007,071
2023-10-037,4017,4187,2937,3436,133,6007,343
2023-10-027,3607,5087,3607,4007,353,3007,400
2023-09-297,4257,4477,3357,3478,835,3007,347
2023-09-287,5107,5667,4207,4969,668,8007,496
2023-09-277,5877,6247,5357,61910,740,9007,619
2023-09-267,6307,7107,5927,6709,144,8007,670
2023-09-257,6887,6947,5287,54610,776,7007,546
2023-09-227,6897,8497,5827,80112,529,7007,801
2023-09-217,7577,8487,6707,71314,694,9007,713
2023-09-207,6557,7577,5977,62112,517,0007,621
2023-09-197,4407,6097,4327,6009,141,0007,600
2023-09-157,5007,6677,3177,39415,826,4007,394
2023-09-147,4907,5017,4217,4597,174,4007,459
2023-09-137,3757,4827,3527,4199,285,4007,419
2023-09-127,2957,3757,2277,36910,849,1007,369
2023-09-117,0817,3007,0817,29511,639,6007,295
2023-09-086,9387,0106,9086,9257,700,7006,925
2023-09-076,9827,0496,9766,9875,710,3006,987
2023-09-066,9457,0396,9407,0027,194,8007,002
2023-09-056,9977,0076,8446,9247,215,0006,924
2023-09-046,8476,9246,8306,9246,417,3006,924
2023-09-016,7006,8276,6946,7908,184,0006,790
2023-08-316,6106,6916,5976,6818,730,0006,681
2023-08-306,6176,6686,6096,6688,460,3006,668
2023-08-296,6306,6686,5576,5806,725,8006,580
2023-08-286,5556,5886,5466,5804,863,3006,580
2023-08-256,5216,5396,4726,5223,650,4006,522
2023-08-246,5196,5656,5056,5444,245,9006,544
2023-08-236,4306,5266,4216,5265,248,3006,526
2023-08-226,3656,4946,3576,4946,301,2006,494
2023-08-216,3006,3276,2686,2953,052,5006,295
2023-08-186,3286,3506,2936,3273,775,3006,327
2023-08-176,2796,3636,1776,3617,022,2006,361
2023-08-166,3226,3546,2836,3016,339,2006,301
2023-08-156,4006,4186,3606,4012,720,6006,401
2023-08-146,4906,4906,3586,3744,710,6006,374
2023-08-106,3676,4646,3286,4405,874,9006,440
2023-08-096,4506,4516,3226,3666,567,2006,366
2023-08-086,5566,5586,4746,4755,118,3006,475
2023-08-076,5736,5816,4926,5135,262,6006,513
2023-08-046,5076,5846,4816,5817,184,0006,581
2023-08-036,5306,5576,4296,4618,312,7006,461
2023-08-026,5366,5716,4686,4707,531,9006,470
2023-08-016,6336,6346,5326,53610,830,2006,536
2023-07-316,7006,7716,5956,69414,390,4006,694
2023-07-286,4566,6446,3326,62922,677,2006,629
2023-07-276,3006,3766,2926,3565,312,8006,356
2023-07-266,3426,3576,2996,3233,681,1006,323
2023-07-256,3206,3546,2986,3444,337,5006,344
2023-07-246,2506,3406,1906,2896,366,1006,289
2023-07-216,4506,4576,3516,3636,411,9006,363
2023-07-206,4796,5346,4306,4437,336,3006,443
2023-07-196,4806,4976,4026,4498,413,0006,449
2023-07-186,2766,4456,2656,4069,042,2006,406
2023-07-146,3006,3256,2186,2757,881,0006,275
2023-07-136,2506,2886,1716,2819,636,7006,281
2023-07-126,1546,2376,0816,2189,077,4006,218
2023-07-116,1786,1806,0686,0815,150,3006,081
2023-07-106,2306,2536,0916,1288,477,5006,128
2023-07-076,2516,3016,1816,2007,983,2006,200
2023-07-066,3786,4046,2706,2817,122,7006,281
2023-07-056,4506,5156,3666,4099,509,0006,409
2023-07-046,2686,4456,2516,43011,957,8006,430
2023-07-036,1716,2246,1556,2075,921,4006,207
2023-06-306,1446,1636,1016,1596,445,5006,159
2023-06-296,0856,2096,0806,1518,250,0006,151
2023-06-286,0006,0875,9906,0756,443,0006,075
2023-06-275,9806,0065,9275,9834,129,9005,983
2023-06-265,9545,9735,8855,9244,582,6005,924
2023-06-236,1086,1215,9275,9657,155,8005,965
2023-06-225,9856,0665,9786,0379,086,8006,037
2023-06-215,8595,9375,8445,9325,083,5005,932
2023-06-205,9485,9495,8365,8576,470,5005,857
2023-06-195,9205,9945,9045,9567,560,4005,956
2023-06-165,8945,9735,7715,84310,400,7005,843
2023-06-155,8845,9575,8125,8658,286,5005,865
2023-06-145,7805,8895,7785,87910,025,2005,879
2023-06-135,7615,7755,7225,7335,892,3005,733
2023-06-125,7735,7935,7385,7494,188,6005,749
2023-06-095,7285,7725,7055,7596,966,0005,759
2023-06-085,7125,7635,6835,7105,563,5005,710
2023-06-075,7915,8185,6825,68210,358,3005,682
2023-06-065,7135,7355,6735,7356,481,8005,735
2023-06-055,7705,8035,7275,7788,662,2005,778
2023-06-025,7135,7195,6525,6908,060,3005,690
2023-06-015,6415,7245,6225,7127,654,1005,712
2023-05-315,6405,6865,6355,67817,743,9005,678
2023-05-305,6805,6835,6265,6404,655,5005,640
2023-05-295,6005,6595,5835,6496,767,2005,649
2023-05-265,5505,5675,5095,5125,845,2005,512
2023-05-255,6245,6255,5605,5606,174,2005,560
2023-05-245,6405,6755,6335,6424,439,2005,642
2023-05-235,6805,7075,6025,6406,753,6005,640
2023-05-225,6365,7005,6305,6506,079,0005,650
2023-05-195,7105,7155,6285,6408,667,6005,640
2023-05-185,7705,7805,7115,7359,065,4005,735
2023-05-175,7145,7355,6835,7288,298,2005,728
2023-05-165,7505,7765,6905,73511,926,3005,735
2023-05-155,7455,8015,7425,8016,617,0005,801
2023-05-125,7095,7105,6685,6974,819,4005,697
2023-05-115,6225,7025,6205,6973,503,5005,697
2023-05-105,6675,7305,6605,6786,056,4005,678
2023-05-095,6005,6675,5495,6566,433,7005,656
2023-05-085,5645,6275,5435,5635,926,4005,563
2023-05-025,6505,6505,5775,6175,717,2005,617
2023-05-015,5785,6585,5735,6525,903,1005,652
2023-04-285,6395,7525,3815,54917,254,8005,549
2023-04-275,5155,6005,5035,5955,561,0005,595
2023-04-265,5275,5475,4935,5138,097,5005,513
2023-04-255,5995,6685,5925,6355,491,7005,635
2023-04-245,6365,6415,5685,5684,910,1005,568
2023-04-215,6625,6955,6245,6266,044,0005,626
2023-04-205,7035,7555,6615,7286,602,0005,728
2023-04-195,6775,7205,6425,7206,905,7005,720
2023-04-185,5985,6735,5975,6527,276,8005,652
2023-04-175,5335,5745,5085,5746,801,7005,574
2023-04-145,4415,4645,4175,4385,415,4005,438
2023-04-135,4245,4575,3795,4205,640,0005,420
2023-04-125,4215,4485,3945,4456,023,4005,445
2023-04-115,4005,4325,3305,4047,778,2005,404
2023-04-105,4005,4355,3715,3774,762,0005,377
2023-04-075,3295,3985,3165,3475,181,9005,347
2023-04-065,3015,3245,2785,2916,340,7005,291
2023-04-055,3425,3985,3215,3427,093,4005,342
2023-04-045,3885,4395,3595,4257,583,4005,425
2023-04-035,3005,4045,2965,3648,032,9005,364
2023-03-315,2855,3355,2405,2987,428,2005,298
2023-03-305,2405,2765,1855,2306,881,8005,230
2023-03-295,2455,3095,2415,3098,088,5005,309
2023-03-285,2105,3275,1845,2739,740,0005,273
2023-03-275,1895,1945,0965,13610,007,3005,136
2023-03-245,1705,2225,1425,1897,684,8005,189
2023-03-235,1805,2455,1595,2179,118,8005,217
2023-03-225,3505,3645,2655,27511,452,6005,275
2023-03-205,2305,3665,1655,17014,086,3005,170
2023-03-175,2775,3405,1735,25816,764,6005,258
2023-03-165,0005,2584,9975,25728,433,7005,257
2023-03-155,4405,4995,3575,40017,573,5005,400
2023-03-145,2105,3395,1855,24030,324,7005,240
2023-03-135,7005,8145,6085,66922,177,3005,669
2023-03-106,1936,2005,9155,91517,729,9005,915
2023-03-096,1446,2616,1306,2459,238,1006,245
2023-03-086,1806,2056,1056,1467,606,6006,146
2023-03-076,0816,1476,0706,1468,383,1006,146
2023-03-066,0066,0916,0066,0569,558,4006,056
2023-03-035,9505,9995,9355,9659,595,6005,965
2023-03-025,9076,0005,8865,9118,790,6005,911
2023-03-015,9725,9725,8705,9237,975,8005,923
2023-02-285,9556,0215,9345,97210,923,8005,972
2023-02-275,8855,9455,8805,9185,898,2005,918
2023-02-245,9205,9395,8025,84914,628,7005,849
2023-02-225,9395,9425,8655,9418,296,1005,941
2023-02-215,9936,0015,9115,9297,844,5005,929
2023-02-205,9466,0175,9276,0006,445,3006,000
2023-02-175,9115,9705,9025,9246,974,9005,924
2023-02-165,9485,9645,8835,9167,635,2005,916
2023-02-155,8745,9355,8625,9118,043,0005,911
2023-02-145,8245,8745,7995,8376,064,0005,837
2023-02-135,7805,8795,7455,77711,000,0005,777
2023-02-105,7325,7865,7125,7398,096,5005,739
2023-02-095,6545,7395,6545,6766,735,0005,676
2023-02-085,6495,7005,6255,6766,993,4005,676
2023-02-075,5585,6705,5055,63411,358,5005,634
2023-02-065,5755,6195,4315,51812,633,8005,518
2023-02-035,5695,6595,5425,6248,996,1005,624
2023-02-025,6485,6925,5685,5969,899,0005,596
2023-02-015,6805,7795,6685,6799,147,0005,679
2023-01-315,8305,8355,6525,65213,046,2005,652
2023-01-305,7255,8085,6965,8009,543,7005,800
2023-01-275,7035,8005,6675,80011,328,9005,800
2023-01-265,6765,6915,5815,6467,192,3005,646
2023-01-255,6515,6845,6225,6607,071,4005,660
2023-01-245,5535,6505,5375,6508,247,4005,650
2023-01-235,4595,5785,4285,51910,585,5005,519
2023-01-205,4005,4875,3695,4677,686,1005,467
2023-01-195,5075,5775,3915,40913,147,0005,409
2023-01-185,5195,5595,2345,50720,363,3005,507
2023-01-175,5395,6435,4775,51913,481,8005,519
2023-01-165,7945,8175,5535,56114,737,1005,561
2023-01-135,5805,8045,5425,72026,333,5005,720
2023-01-125,3585,6105,3545,58019,519,0005,580
2023-01-115,3005,3455,2725,3458,219,6005,345
2023-01-105,2715,3335,2215,2858,727,6005,285
2023-01-065,3045,3485,2755,2938,888,9005,293
2023-01-055,3485,3555,2625,27811,272,8005,278
2023-01-045,2875,4255,2775,37515,053,0005,375

分割・併合履歴 ： [2009-01-05]1株→100株