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 |
|---|---|---|---|---|---|---|
| 2025-09-25 | 4,206 | 4,257 | 4,190 | 4,222 | 14,151,400 | 4,222 |
| 2025-09-24 | 4,184 | 4,205 | 4,151 | 4,192 | 11,716,600 | 4,192 |
| 2025-09-22 | 4,165 | 4,202 | 4,154 | 4,187 | 11,091,000 | 4,187 |
| 2025-09-19 | 4,100 | 4,191 | 4,093 | 4,147 | 22,879,400 | 4,147 |
| 2025-09-18 | 4,068 | 4,085 | 4,045 | 4,080 | 7,928,900 | 4,080 |
| 2025-09-17 | 4,068 | 4,073 | 4,022 | 4,051 | 9,133,000 | 4,051 |
| 2025-09-16 | 4,100 | 4,102 | 4,065 | 4,068 | 10,969,300 | 4,068 |
| 2025-09-12 | 4,114 | 4,114 | 4,083 | 4,100 | 12,290,400 | 4,100 |
| 2025-09-11 | 4,117 | 4,120 | 4,071 | 4,085 | 8,061,600 | 4,085 |
| 2025-09-10 | 4,050 | 4,124 | 4,047 | 4,123 | 13,383,900 | 4,123 |
| 2025-09-09 | 4,085 | 4,096 | 4,015 | 4,032 | 10,459,600 | 4,032 |
| 2025-09-08 | 4,058 | 4,094 | 4,020 | 4,090 | 10,568,800 | 4,090 |
| 2025-09-05 | 4,071 | 4,094 | 4,044 | 4,084 | 11,219,400 | 4,084 |
| 2025-09-04 | 3,984 | 4,079 | 3,968 | 4,071 | 12,444,400 | 4,071 |
| 2025-09-03 | 4,067 | 4,072 | 3,925 | 3,953 | 15,501,700 | 3,953 |
| 2025-09-02 | 4,019 | 4,082 | 4,008 | 4,082 | 7,998,600 | 4,082 |
| 2025-09-01 | 4,041 | 4,076 | 3,998 | 4,009 | 7,624,900 | 4,009 |
| 2025-08-29 | 4,057 | 4,066 | 4,031 | 4,048 | 7,424,800 | 4,048 |
| 2025-08-28 | 4,042 | 4,077 | 4,026 | 4,063 | 8,709,100 | 4,063 |
| 2025-08-27 | 4,100 | 4,106 | 4,064 | 4,067 | 6,868,100 | 4,067 |
| 2025-08-26 | 4,115 | 4,140 | 4,067 | 4,102 | 10,738,000 | 4,102 |
| 2025-08-25 | 4,168 | 4,170 | 4,110 | 4,144 | 7,715,100 | 4,144 |
| 2025-08-22 | 4,118 | 4,137 | 4,096 | 4,127 | 8,697,100 | 4,127 |
| 2025-08-21 | 4,100 | 4,105 | 4,055 | 4,083 | 9,356,500 | 4,083 |
| 2025-08-20 | 4,105 | 4,147 | 4,065 | 4,104 | 11,868,300 | 4,104 |
| 2025-08-19 | 4,196 | 4,198 | 4,097 | 4,116 | 9,375,900 | 4,116 |
| 2025-08-18 | 4,265 | 4,265 | 4,164 | 4,167 | 13,722,400 | 4,167 |
| 2025-08-15 | 4,129 | 4,268 | 4,127 | 4,265 | 25,175,800 | 4,265 |
| 2025-08-14 | 4,006 | 4,075 | 3,984 | 4,075 | 19,408,800 | 4,075 |
| 2025-08-13 | 4,000 | 4,012 | 3,943 | 4,004 | 15,129,800 | 4,004 |
| 2025-08-12 | 3,895 | 3,997 | 3,883 | 3,972 | 20,123,600 | 3,972 |
| 2025-08-08 | 3,830 | 3,885 | 3,819 | 3,851 | 15,037,700 | 3,851 |
| 2025-08-07 | 3,780 | 3,836 | 3,771 | 3,824 | 9,195,600 | 3,824 |
| 2025-08-06 | 3,757 | 3,785 | 3,752 | 3,773 | 9,608,800 | 3,773 |
| 2025-08-05 | 3,750 | 3,762 | 3,710 | 3,743 | 10,109,300 | 3,743 |
| 2025-08-04 | 3,683 | 3,715 | 3,653 | 3,714 | 15,353,000 | 3,714 |
| 2025-08-01 | 3,795 | 3,851 | 3,761 | 3,823 | 13,508,900 | 3,823 |
| 2025-07-31 | 3,832 | 3,869 | 3,822 | 3,855 | 12,775,400 | 3,855 |
| 2025-07-30 | 3,808 | 3,855 | 3,806 | 3,842 | 8,649,300 | 3,842 |
| 2025-07-29 | 3,876 | 3,876 | 3,802 | 3,807 | 10,294,300 | 3,807 |
| 2025-07-28 | 3,962 | 3,964 | 3,867 | 3,876 | 12,870,600 | 3,876 |
| 2025-07-25 | 3,966 | 3,992 | 3,950 | 3,984 | 11,675,400 | 3,984 |
| 2025-07-24 | 3,927 | 4,005 | 3,922 | 4,002 | 29,262,200 | 4,002 |
| 2025-07-23 | 3,735 | 3,878 | 3,711 | 3,821 | 32,847,400 | 3,821 |
| 2025-07-22 | 3,622 | 3,660 | 3,600 | 3,637 | 11,853,900 | 3,637 |
| 2025-07-18 | 3,649 | 3,662 | 3,598 | 3,598 | 9,509,800 | 3,598 |
| 2025-07-17 | 3,590 | 3,620 | 3,584 | 3,609 | 7,623,200 | 3,609 |
| 2025-07-16 | 3,623 | 3,627 | 3,590 | 3,597 | 10,378,800 | 3,597 |
| 2025-07-15 | 3,648 | 3,720 | 3,633 | 3,644 | 11,934,000 | 3,644 |
| 2025-07-14 | 3,627 | 3,650 | 3,604 | 3,638 | 8,353,500 | 3,638 |
| 2025-07-11 | 3,604 | 3,685 | 3,599 | 3,650 | 13,364,200 | 3,650 |
| 2025-07-10 | 3,591 | 3,598 | 3,573 | 3,595 | 14,811,500 | 3,595 |
| 2025-07-09 | 3,608 | 3,617 | 3,577 | 3,615 | 12,182,900 | 3,615 |
| 2025-07-08 | 3,570 | 3,615 | 3,560 | 3,587 | 15,025,800 | 3,587 |
| 2025-07-07 | 3,692 | 3,707 | 3,612 | 3,614 | 11,508,900 | 3,614 |
| 2025-07-04 | 3,700 | 3,730 | 3,685 | 3,692 | 13,239,600 | 3,692 |
| 2025-07-03 | 3,650 | 3,663 | 3,617 | 3,661 | 10,970,900 | 3,661 |
| 2025-07-02 | 3,602 | 3,636 | 3,591 | 3,620 | 10,537,300 | 3,620 |
| 2025-07-01 | 3,634 | 3,634 | 3,580 | 3,631 | 10,850,500 | 3,631 |
| 2025-06-30 | 3,652 | 3,653 | 3,597 | 3,634 | 14,083,400 | 3,634 |
| 2025-06-27 | 3,605 | 3,640 | 3,590 | 3,625 | 12,086,300 | 3,625 |
| 2025-06-26 | 3,570 | 3,615 | 3,568 | 3,615 | 10,778,800 | 3,615 |
| 2025-06-25 | 3,621 | 3,624 | 3,561 | 3,603 | 7,793,100 | 3,603 |
| 2025-06-24 | 3,620 | 3,627 | 3,582 | 3,622 | 7,055,700 | 3,622 |
| 2025-06-23 | 3,580 | 3,595 | 3,551 | 3,578 | 8,081,800 | 3,578 |
| 2025-06-20 | 3,569 | 3,624 | 3,564 | 3,580 | 15,467,000 | 3,580 |
| 2025-06-19 | 3,605 | 3,618 | 3,579 | 3,584 | 7,132,300 | 3,584 |
| 2025-06-18 | 3,583 | 3,612 | 3,575 | 3,610 | 9,520,600 | 3,610 |
| 2025-06-17 | 3,610 | 3,640 | 3,607 | 3,628 | 8,416,800 | 3,628 |
| 2025-06-16 | 3,598 | 3,607 | 3,579 | 3,605 | 10,482,800 | 3,605 |
| 2025-06-13 | 3,628 | 3,636 | 3,542 | 3,570 | 15,803,900 | 3,570 |
| 2025-06-12 | 3,590 | 3,632 | 3,583 | 3,628 | 9,266,900 | 3,628 |
| 2025-06-11 | 3,628 | 3,645 | 3,587 | 3,589 | 10,209,800 | 3,589 |
| 2025-06-10 | 3,660 | 3,673 | 3,618 | 3,628 | 9,615,500 | 3,628 |
| 2025-06-09 | 3,646 | 3,668 | 3,636 | 3,652 | 7,550,000 | 3,652 |
| 2025-06-06 | 3,614 | 3,640 | 3,604 | 3,615 | 8,435,500 | 3,615 |
| 2025-06-05 | 3,622 | 3,641 | 3,580 | 3,596 | 11,680,700 | 3,596 |
| 2025-06-04 | 3,664 | 3,684 | 3,656 | 3,669 | 8,698,200 | 3,669 |
| 2025-06-03 | 3,622 | 3,655 | 3,609 | 3,640 | 11,465,600 | 3,640 |
| 2025-06-02 | 3,665 | 3,678 | 3,646 | 3,660 | 9,014,300 | 3,660 |
| 2025-05-30 | 3,635 | 3,700 | 3,626 | 3,700 | 18,931,100 | 3,700 |
| 2025-05-29 | 3,637 | 3,698 | 3,636 | 3,682 | 14,985,400 | 3,682 |
| 2025-05-28 | 3,669 | 3,687 | 3,626 | 3,626 | 13,060,300 | 3,626 |
| 2025-05-27 | 3,571 | 3,621 | 3,567 | 3,621 | 9,367,000 | 3,621 |
| 2025-05-26 | 3,614 | 3,628 | 3,585 | 3,603 | 10,239,400 | 3,603 |
| 2025-05-23 | 3,584 | 3,632 | 3,574 | 3,617 | 15,018,100 | 3,617 |
| 2025-05-22 | 3,565 | 3,590 | 3,533 | 3,580 | 12,785,400 | 3,580 |
| 2025-05-21 | 3,550 | 3,596 | 3,543 | 3,568 | 15,110,400 | 3,568 |
| 2025-05-20 | 3,493 | 3,554 | 3,488 | 3,534 | 14,445,800 | 3,534 |
| 2025-05-19 | 3,439 | 3,486 | 3,421 | 3,467 | 10,908,100 | 3,467 |
| 2025-05-16 | 3,544 | 3,554 | 3,428 | 3,461 | 24,482,000 | 3,461 |
| 2025-05-15 | 3,632 | 3,653 | 3,514 | 3,517 | 23,226,200 | 3,517 |
| 2025-05-14 | 3,646 | 3,674 | 3,581 | 3,632 | 17,779,000 | 3,632 |
| 2025-05-13 | 3,615 | 3,646 | 3,558 | 3,558 | 18,793,600 | 3,558 |
| 2025-05-12 | 3,454 | 3,472 | 3,418 | 3,456 | 11,222,700 | 3,456 |
| 2025-05-09 | 3,393 | 3,426 | 3,381 | 3,426 | 14,681,000 | 3,426 |
| 2025-05-08 | 3,355 | 3,370 | 3,315 | 3,332 | 9,900,500 | 3,332 |
| 2025-05-07 | 3,283 | 3,359 | 3,279 | 3,341 | 19,388,800 | 3,341 |
| 2025-05-02 | 3,308 | 3,364 | 3,238 | 3,282 | 18,941,100 | 3,282 |
| 2025-05-01 | 3,420 | 3,422 | 3,307 | 3,347 | 15,650,300 | 3,347 |
| 2025-04-30 | 3,366 | 3,432 | 3,361 | 3,400 | 17,724,000 | 3,400 |
| 2025-04-28 | 3,334 | 3,375 | 3,320 | 3,357 | 12,895,200 | 3,357 |
| 2025-04-25 | 3,300 | 3,308 | 3,258 | 3,291 | 12,001,400 | 3,291 |
| 2025-04-24 | 3,250 | 3,288 | 3,241 | 3,256 | 16,290,400 | 3,256 |
| 2025-04-23 | 3,250 | 3,259 | 3,189 | 3,200 | 14,648,600 | 3,200 |
| 2025-04-22 | 3,121 | 3,159 | 3,108 | 3,143 | 10,129,100 | 3,143 |
| 2025-04-21 | 3,203 | 3,210 | 3,144 | 3,162 | 8,913,400 | 3,162 |
| 2025-04-18 | 3,238 | 3,248 | 3,201 | 3,230 | 9,127,300 | 3,230 |
| 2025-04-17 | 3,149 | 3,211 | 3,127 | 3,211 | 10,947,800 | 3,211 |
| 2025-04-16 | 3,248 | 3,260 | 3,111 | 3,139 | 14,504,600 | 3,139 |
| 2025-04-15 | 3,176 | 3,238 | 3,157 | 3,222 | 16,954,000 | 3,222 |
| 2025-04-14 | 3,096 | 3,202 | 3,095 | 3,120 | 15,563,200 | 3,120 |
| 2025-04-11 | 3,011 | 3,099 | 2,990.5 | 3,067 | 26,390,000 | 3,067 |
| 2025-04-10 | 3,439 | 3,439 | 3,191 | 3,221 | 41,033,000 | 3,221 |
| 2025-04-09 | 3,054 | 3,089 | 2,980.5 | 3,027 | 30,182,400 | 3,027 |
| 2025-04-08 | 3,055 | 3,195 | 3,052 | 3,182 | 32,423,300 | 3,182 |
| 2025-04-07 | 2,585 | 2,948.5 | 2,560.5 | 2,869.5 | 60,119,200 | 2,869.50 |
| 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