8316 (株)三井住友フィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,177 | 3,209 | 3,015 | 3,125 | 43,961,700 | 3,125 |
| 2025-04-03 | 3,449 | 3,489 | 3,355 | 3,398 | 42,607,800 | 3,398 |
| 2025-04-02 | 3,741 | 3,745 | 3,644 | 3,681 | 15,680,600 | 3,681 |
| 2025-04-01 | 3,865 | 3,868 | 3,720 | 3,744 | 14,035,400 | 3,744 |
| 2025-03-31 | 3,800 | 3,839 | 3,731 | 3,795 | 20,317,000 | 3,795 |
| 2025-03-28 | 4,006 | 4,012 | 3,919 | 3,936 | 18,602,000 | 3,936 |
| 2025-03-27 | 4,024 | 4,068 | 4,003 | 4,068 | 14,974,000 | 4,068 |
| 2025-03-26 | 4,000 | 4,020 | 3,968 | 4,011 | 12,123,000 | 4,011 |
| 2025-03-25 | 4,061 | 4,066 | 3,976 | 3,987 | 12,306,400 | 3,987 |
| 2025-03-24 | 4,099 | 4,114 | 4,033 | 4,037 | 11,244,300 | 4,037 |
| 2025-03-21 | 4,024 | 4,140 | 4,024 | 4,129 | 29,237,600 | 4,129 |
| 2025-03-19 | 3,971 | 3,992 | 3,946 | 3,982 | 12,165,900 | 3,982 |
| 2025-03-18 | 3,959 | 3,997 | 3,926 | 3,982 | 16,834,900 | 3,982 |
| 2025-03-17 | 3,892 | 3,923 | 3,887 | 3,892 | 11,245,800 | 3,892 |
| 2025-03-14 | 3,807 | 3,874 | 3,782 | 3,867 | 16,090,100 | 3,867 |
| 2025-03-13 | 3,765 | 3,834 | 3,751 | 3,816 | 13,898,400 | 3,816 |
| 2025-03-12 | 3,705 | 3,765 | 3,686 | 3,745 | 14,374,000 | 3,745 |
| 2025-03-11 | 3,611 | 3,658 | 3,521 | 3,658 | 18,696,400 | 3,658 |
| 2025-03-10 | 3,765 | 3,767 | 3,710 | 3,710 | 9,984,500 | 3,710 |
| 2025-03-07 | 3,789 | 3,791 | 3,744 | 3,754 | 12,365,300 | 3,754 |
| 2025-03-06 | 3,800 | 3,838 | 3,785 | 3,838 | 11,892,800 | 3,838 |
| 2025-03-05 | 3,752 | 3,795 | 3,725 | 3,775 | 11,006,600 | 3,775 |
| 2025-03-04 | 3,830 | 3,843 | 3,773 | 3,789 | 10,500,700 | 3,789 |
| 2025-03-03 | 3,851 | 3,890 | 3,818 | 3,852 | 10,226,500 | 3,852 |
| 2025-02-28 | 3,850 | 3,864 | 3,783 | 3,792 | 20,504,300 | 3,792 |
| 2025-02-27 | 3,834 | 3,874 | 3,825 | 3,874 | 12,231,900 | 3,874 |
| 2025-02-26 | 3,842 | 3,844 | 3,789 | 3,826 | 14,732,900 | 3,826 |
| 2025-02-25 | 3,794 | 3,890 | 3,787 | 3,869 | 13,712,800 | 3,869 |
| 2025-02-21 | 3,890 | 3,906 | 3,858 | 3,885 | 11,493,600 | 3,885 |
| 2025-02-20 | 3,972 | 3,999 | 3,868 | 3,917 | 19,944,200 | 3,917 |
| 2025-02-19 | 3,939 | 4,022 | 3,933 | 3,989 | 27,754,300 | 3,989 |
| 2025-02-18 | 3,904 | 3,934 | 3,872 | 3,909 | 16,334,000 | 3,909 |
| 2025-02-17 | 3,803 | 3,907 | 3,801 | 3,877 | 17,656,500 | 3,877 |
| 2025-02-14 | 3,782 | 3,811 | 3,769 | 3,803 | 9,676,100 | 3,803 |
| 2025-02-13 | 3,745 | 3,790 | 3,738 | 3,783 | 12,419,100 | 3,783 |
| 2025-02-12 | 3,727 | 3,734 | 3,696 | 3,730 | 12,113,100 | 3,730 |
| 2025-02-10 | 3,759 | 3,773 | 3,681 | 3,690 | 12,363,000 | 3,690 |
| 2025-02-07 | 3,783 | 3,788 | 3,728 | 3,746 | 9,202,900 | 3,746 |
| 2025-02-06 | 3,795 | 3,800 | 3,736 | 3,760 | 13,382,400 | 3,760 |
| 2025-02-05 | 3,815 | 3,855 | 3,753 | 3,777 | 16,485,100 | 3,777 |
| 2025-02-04 | 3,825 | 3,827 | 3,753 | 3,782 | 16,423,100 | 3,782 |
| 2025-02-03 | 3,780 | 3,810 | 3,737 | 3,755 | 19,702,800 | 3,755 |
| 2025-01-31 | 3,900 | 3,900 | 3,841 | 3,868 | 13,100,300 | 3,868 |
| 2025-01-30 | 3,867 | 3,899 | 3,824 | 3,884 | 20,058,400 | 3,884 |
| 2025-01-29 | 3,909 | 3,915 | 3,865 | 3,899 | 17,767,000 | 3,899 |
| 2025-01-28 | 3,845 | 3,928 | 3,832 | 3,891 | 17,982,300 | 3,891 |
| 2025-01-27 | 3,810 | 3,874 | 3,801 | 3,808 | 16,772,800 | 3,808 |
| 2025-01-24 | 3,772 | 3,807 | 3,715 | 3,750 | 17,985,300 | 3,750 |
| 2025-01-23 | 3,800 | 3,803 | 3,727 | 3,772 | 13,987,800 | 3,772 |
| 2025-01-22 | 3,823 | 3,828 | 3,775 | 3,776 | 11,221,300 | 3,776 |
| 2025-01-21 | 3,840 | 3,857 | 3,761 | 3,805 | 9,463,400 | 3,805 |
| 2025-01-20 | 3,829 | 3,839 | 3,794 | 3,831 | 10,495,300 | 3,831 |
| 2025-01-17 | 3,782 | 3,789 | 3,688 | 3,780 | 15,547,800 | 3,780 |
| 2025-01-16 | 3,817 | 3,878 | 3,801 | 3,809 | 13,098,900 | 3,809 |
| 2025-01-15 | 3,782 | 3,807 | 3,758 | 3,801 | 11,414,000 | 3,801 |
| 2025-01-14 | 3,754 | 3,766 | 3,681 | 3,712 | 14,800,600 | 3,712 |
| 2025-01-10 | 3,803 | 3,815 | 3,750 | 3,754 | 13,733,100 | 3,754 |
| 2025-01-09 | 3,868 | 3,901 | 3,838 | 3,840 | 12,180,500 | 3,840 |
| 2025-01-08 | 3,870 | 3,919 | 3,866 | 3,887 | 13,827,300 | 3,887 |
| 2025-01-07 | 3,839 | 3,910 | 3,809 | 3,867 | 19,417,400 | 3,867 |
| 2025-01-06 | 3,820 | 3,824 | 3,742 | 3,782 | 12,297,700 | 3,782 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株