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
2023-12-296,8716,9186,8316,8804,705,3002,293.33
2023-12-286,8106,8696,7856,8284,095,7002,276
2023-12-276,8206,8586,7926,8474,890,6002,282.33
2023-12-266,7726,7946,7316,7743,811,5002,258
2023-12-256,8856,8906,7916,7943,729,7002,264.67
2023-12-226,7396,8696,7366,8407,647,7002,280
2023-12-216,6556,6796,6136,6556,010,4002,218.33
2023-12-206,5786,7466,5536,7038,183,4002,234.33
2023-12-196,6536,7186,5706,67810,128,4002,226
2023-12-186,6606,7126,5306,63514,066,5002,211.67
2023-12-156,7856,9306,7476,76018,650,1002,253.33
2023-12-147,2327,2546,9856,98513,063,9002,328.33
2023-12-137,3077,3727,2967,3724,499,7002,457.33
2023-12-127,2757,3527,2407,2755,174,5002,425
2023-12-117,2407,3777,2167,3635,897,4002,454.33
2023-12-087,2507,3687,2097,2399,571,4002,413
2023-12-077,1307,2287,0687,2286,420,9002,409.33
2023-12-067,1517,2017,0727,1996,373,5002,399.67
2023-12-057,1907,2297,1187,1505,000,8002,383.33
2023-12-047,3507,3637,1917,2025,973,0002,400.67
2023-12-017,2757,3687,2567,3367,485,2002,445.33
2023-11-307,3007,3327,2187,2588,249,7002,419.33
2023-11-297,4147,4647,2647,2646,467,1002,421.33
2023-11-287,4377,5557,4077,4606,868,7002,486.67
2023-11-277,3657,4947,2937,4946,899,9002,498
2023-11-247,3857,4087,3267,3404,958,6002,446.67
2023-11-227,3297,4077,3127,3974,421,8002,465.67
2023-11-217,4667,5097,3427,3795,560,5002,459.67
2023-11-207,4187,5367,4097,4666,112,2002,488.67
2023-11-177,2707,4437,2037,4437,740,6002,481
2023-11-167,2017,3857,1847,3419,817,4002,447
2023-11-157,2507,3257,1147,15211,997,5002,384
2023-11-147,1957,2107,1037,1567,101,5002,385.33
2023-11-137,0597,1347,0227,0685,075,9002,356
2023-11-106,9257,0316,9177,0315,189,3002,343.67
2023-11-096,8506,9726,7426,92512,458,6002,308.33
2023-11-087,2417,2576,8126,92515,450,4002,308.33
2023-11-077,3507,4197,2637,2885,943,9002,429.33
2023-11-067,4987,5237,3177,3408,414,6002,446.67
2023-11-027,5287,5527,4107,4867,184,5002,495.33
2023-11-017,2987,4497,2297,4498,771,4002,483
2023-10-317,2587,3196,9907,22012,841,8002,406.67
2023-10-307,2187,2647,1017,1227,991,7002,374
2023-10-277,1357,3127,1227,3106,062,1002,436.67
2023-10-267,2257,2557,0987,1175,519,8002,372.33
2023-10-257,1587,2467,1197,2054,712,3002,401.67
2023-10-247,1607,1676,9587,0968,704,8002,365.33
2023-10-237,1747,2177,1457,1523,707,6002,384
2023-10-207,2227,2887,1597,1905,176,8002,396.67
2023-10-197,3087,3477,2217,2675,264,5002,422.33
2023-10-187,3507,4877,3267,3976,543,3002,465.67
2023-10-177,3117,3497,2337,3073,741,6002,435.67
2023-10-167,2507,2897,1817,2583,785,3002,419.33
2023-10-137,4157,4247,2917,2925,746,0002,430.67
2023-10-127,4287,4327,3687,4055,719,1002,468.33
2023-10-117,4397,4467,3567,3816,191,5002,460.33
2023-10-107,3257,4827,3117,4646,311,4002,488
2023-10-067,3187,3407,1847,2845,959,3002,428
2023-10-057,1797,3187,1137,3187,768,8002,439.33
2023-10-047,2307,2747,0657,07111,104,2002,357
2023-10-037,4017,4187,2937,3436,133,6002,447.67
2023-10-027,3607,5087,3607,4007,353,3002,466.67
2023-09-297,4257,4477,3357,3478,835,3002,449
2023-09-287,5107,5667,4207,4969,668,8002,498.67
2023-09-277,5877,6247,5357,61910,740,9002,539.67
2023-09-267,6307,7107,5927,6709,144,8002,556.67
2023-09-257,6887,6947,5287,54610,776,7002,515.33
2023-09-227,6897,8497,5827,80112,529,7002,600.33
2023-09-217,7577,8487,6707,71314,694,9002,571
2023-09-207,6557,7577,5977,62112,517,0002,540.33
2023-09-197,4407,6097,4327,6009,141,0002,533.33
2023-09-157,5007,6677,3177,39415,826,4002,464.67
2023-09-147,4907,5017,4217,4597,174,4002,486.33
2023-09-137,3757,4827,3527,4199,285,4002,473
2023-09-127,2957,3757,2277,36910,849,1002,456.33
2023-09-117,0817,3007,0817,29511,639,6002,431.67
2023-09-086,9387,0106,9086,9257,700,7002,308.33
2023-09-076,9827,0496,9766,9875,710,3002,329
2023-09-066,9457,0396,9407,0027,194,8002,334
2023-09-056,9977,0076,8446,9247,215,0002,308
2023-09-046,8476,9246,8306,9246,417,3002,308
2023-09-016,7006,8276,6946,7908,184,0002,263.33
2023-08-316,6106,6916,5976,6818,730,0002,227
2023-08-306,6176,6686,6096,6688,460,3002,222.67
2023-08-296,6306,6686,5576,5806,725,8002,193.33
2023-08-286,5556,5886,5466,5804,863,3002,193.33
2023-08-256,5216,5396,4726,5223,650,4002,174
2023-08-246,5196,5656,5056,5444,245,9002,181.33
2023-08-236,4306,5266,4216,5265,248,3002,175.33
2023-08-226,3656,4946,3576,4946,301,2002,164.67
2023-08-216,3006,3276,2686,2953,052,5002,098.33
2023-08-186,3286,3506,2936,3273,775,3002,109
2023-08-176,2796,3636,1776,3617,022,2002,120.33
2023-08-166,3226,3546,2836,3016,339,2002,100.33
2023-08-156,4006,4186,3606,4012,720,6002,133.67
2023-08-146,4906,4906,3586,3744,710,6002,124.67
2023-08-106,3676,4646,3286,4405,874,9002,146.67
2023-08-096,4506,4516,3226,3666,567,2002,122
2023-08-086,5566,5586,4746,4755,118,3002,158.33
2023-08-076,5736,5816,4926,5135,262,6002,171
2023-08-046,5076,5846,4816,5817,184,0002,193.67
2023-08-036,5306,5576,4296,4618,312,7002,153.67
2023-08-026,5366,5716,4686,4707,531,9002,156.67
2023-08-016,6336,6346,5326,53610,830,2002,178.67
2023-07-316,7006,7716,5956,69414,390,4002,231.33
2023-07-286,4566,6446,3326,62922,677,2002,209.67
2023-07-276,3006,3766,2926,3565,312,8002,118.67
2023-07-266,3426,3576,2996,3233,681,1002,107.67
2023-07-256,3206,3546,2986,3444,337,5002,114.67
2023-07-246,2506,3406,1906,2896,366,1002,096.33
2023-07-216,4506,4576,3516,3636,411,9002,121
2023-07-206,4796,5346,4306,4437,336,3002,147.67
2023-07-196,4806,4976,4026,4498,413,0002,149.67
2023-07-186,2766,4456,2656,4069,042,2002,135.33
2023-07-146,3006,3256,2186,2757,881,0002,091.67
2023-07-136,2506,2886,1716,2819,636,7002,093.67
2023-07-126,1546,2376,0816,2189,077,4002,072.67
2023-07-116,1786,1806,0686,0815,150,3002,027
2023-07-106,2306,2536,0916,1288,477,5002,042.67
2023-07-076,2516,3016,1816,2007,983,2002,066.67
2023-07-066,3786,4046,2706,2817,122,7002,093.67
2023-07-056,4506,5156,3666,4099,509,0002,136.33
2023-07-046,2686,4456,2516,43011,957,8002,143.33
2023-07-036,1716,2246,1556,2075,921,4002,069
2023-06-306,1446,1636,1016,1596,445,5002,053
2023-06-296,0856,2096,0806,1518,250,0002,050.33
2023-06-286,0006,0875,9906,0756,443,0002,025
2023-06-275,9806,0065,9275,9834,129,9001,994.33
2023-06-265,9545,9735,8855,9244,582,6001,974.67
2023-06-236,1086,1215,9275,9657,155,8001,988.33
2023-06-225,9856,0665,9786,0379,086,8002,012.33
2023-06-215,8595,9375,8445,9325,083,5001,977.33
2023-06-205,9485,9495,8365,8576,470,5001,952.33
2023-06-195,9205,9945,9045,9567,560,4001,985.33
2023-06-165,8945,9735,7715,84310,400,7001,947.67
2023-06-155,8845,9575,8125,8658,286,5001,955
2023-06-145,7805,8895,7785,87910,025,2001,959.67
2023-06-135,7615,7755,7225,7335,892,3001,911
2023-06-125,7735,7935,7385,7494,188,6001,916.33
2023-06-095,7285,7725,7055,7596,966,0001,919.67
2023-06-085,7125,7635,6835,7105,563,5001,903.33
2023-06-075,7915,8185,6825,68210,358,3001,894
2023-06-065,7135,7355,6735,7356,481,8001,911.67
2023-06-055,7705,8035,7275,7788,662,2001,926
2023-06-025,7135,7195,6525,6908,060,3001,896.67
2023-06-015,6415,7245,6225,7127,654,1001,904
2023-05-315,6405,6865,6355,67817,743,9001,892.67
2023-05-305,6805,6835,6265,6404,655,5001,880
2023-05-295,6005,6595,5835,6496,767,2001,883
2023-05-265,5505,5675,5095,5125,845,2001,837.33
2023-05-255,6245,6255,5605,5606,174,2001,853.33
2023-05-245,6405,6755,6335,6424,439,2001,880.67
2023-05-235,6805,7075,6025,6406,753,6001,880
2023-05-225,6365,7005,6305,6506,079,0001,883.33
2023-05-195,7105,7155,6285,6408,667,6001,880
2023-05-185,7705,7805,7115,7359,065,4001,911.67
2023-05-175,7145,7355,6835,7288,298,2001,909.33
2023-05-165,7505,7765,6905,73511,926,3001,911.67
2023-05-155,7455,8015,7425,8016,617,0001,933.67
2023-05-125,7095,7105,6685,6974,819,4001,899
2023-05-115,6225,7025,6205,6973,503,5001,899
2023-05-105,6675,7305,6605,6786,056,4001,892.67
2023-05-095,6005,6675,5495,6566,433,7001,885.33
2023-05-085,5645,6275,5435,5635,926,4001,854.33
2023-05-025,6505,6505,5775,6175,717,2001,872.33
2023-05-015,5785,6585,5735,6525,903,1001,884
2023-04-285,6395,7525,3815,54917,254,8001,849.67
2023-04-275,5155,6005,5035,5955,561,0001,865
2023-04-265,5275,5475,4935,5138,097,5001,837.67
2023-04-255,5995,6685,5925,6355,491,7001,878.33
2023-04-245,6365,6415,5685,5684,910,1001,856
2023-04-215,6625,6955,6245,6266,044,0001,875.33
2023-04-205,7035,7555,6615,7286,602,0001,909.33
2023-04-195,6775,7205,6425,7206,905,7001,906.67
2023-04-185,5985,6735,5975,6527,276,8001,884
2023-04-175,5335,5745,5085,5746,801,7001,858
2023-04-145,4415,4645,4175,4385,415,4001,812.67
2023-04-135,4245,4575,3795,4205,640,0001,806.67
2023-04-125,4215,4485,3945,4456,023,4001,815
2023-04-115,4005,4325,3305,4047,778,2001,801.33
2023-04-105,4005,4355,3715,3774,762,0001,792.33
2023-04-075,3295,3985,3165,3475,181,9001,782.33
2023-04-065,3015,3245,2785,2916,340,7001,763.67
2023-04-055,3425,3985,3215,3427,093,4001,780.67
2023-04-045,3885,4395,3595,4257,583,4001,808.33
2023-04-035,3005,4045,2965,3648,032,9001,788
2023-03-315,2855,3355,2405,2987,428,2001,766
2023-03-305,2405,2765,1855,2306,881,8001,743.33
2023-03-295,2455,3095,2415,3098,088,5001,769.67
2023-03-285,2105,3275,1845,2739,740,0001,757.67
2023-03-275,1895,1945,0965,13610,007,3001,712
2023-03-245,1705,2225,1425,1897,684,8001,729.67
2023-03-235,1805,2455,1595,2179,118,8001,739
2023-03-225,3505,3645,2655,27511,452,6001,758.33
2023-03-205,2305,3665,1655,17014,086,3001,723.33
2023-03-175,2775,3405,1735,25816,764,6001,752.67
2023-03-165,0005,2584,9975,25728,433,7001,752.33
2023-03-155,4405,4995,3575,40017,573,5001,800
2023-03-145,2105,3395,1855,24030,324,7001,746.67
2023-03-135,7005,8145,6085,66922,177,3001,889.67
2023-03-106,1936,2005,9155,91517,729,9001,971.67
2023-03-096,1446,2616,1306,2459,238,1002,081.67
2023-03-086,1806,2056,1056,1467,606,6002,048.67
2023-03-076,0816,1476,0706,1468,383,1002,048.67
2023-03-066,0066,0916,0066,0569,558,4002,018.67
2023-03-035,9505,9995,9355,9659,595,6001,988.33
2023-03-025,9076,0005,8865,9118,790,6001,970.33
2023-03-015,9725,9725,8705,9237,975,8001,974.33
2023-02-285,9556,0215,9345,97210,923,8001,990.67
2023-02-275,8855,9455,8805,9185,898,2001,972.67
2023-02-245,9205,9395,8025,84914,628,7001,949.67
2023-02-225,9395,9425,8655,9418,296,1001,980.33
2023-02-215,9936,0015,9115,9297,844,5001,976.33
2023-02-205,9466,0175,9276,0006,445,3002,000
2023-02-175,9115,9705,9025,9246,974,9001,974.67
2023-02-165,9485,9645,8835,9167,635,2001,972
2023-02-155,8745,9355,8625,9118,043,0001,970.33
2023-02-145,8245,8745,7995,8376,064,0001,945.67
2023-02-135,7805,8795,7455,77711,000,0001,925.67
2023-02-105,7325,7865,7125,7398,096,5001,913
2023-02-095,6545,7395,6545,6766,735,0001,892
2023-02-085,6495,7005,6255,6766,993,4001,892
2023-02-075,5585,6705,5055,63411,358,5001,878
2023-02-065,5755,6195,4315,51812,633,8001,839.33
2023-02-035,5695,6595,5425,6248,996,1001,874.67
2023-02-025,6485,6925,5685,5969,899,0001,865.33
2023-02-015,6805,7795,6685,6799,147,0001,893
2023-01-315,8305,8355,6525,65213,046,2001,884
2023-01-305,7255,8085,6965,8009,543,7001,933.33
2023-01-275,7035,8005,6675,80011,328,9001,933.33
2023-01-265,6765,6915,5815,6467,192,3001,882
2023-01-255,6515,6845,6225,6607,071,4001,886.67
2023-01-245,5535,6505,5375,6508,247,4001,883.33
2023-01-235,4595,5785,4285,51910,585,5001,839.67
2023-01-205,4005,4875,3695,4677,686,1001,822.33
2023-01-195,5075,5775,3915,40913,147,0001,803
2023-01-185,5195,5595,2345,50720,363,3001,835.67
2023-01-175,5395,6435,4775,51913,481,8001,839.67
2023-01-165,7945,8175,5535,56114,737,1001,853.67
2023-01-135,5805,8045,5425,72026,333,5001,906.67
2023-01-125,3585,6105,3545,58019,519,0001,860
2023-01-115,3005,3455,2725,3458,219,6001,781.67
2023-01-105,2715,3335,2215,2858,727,6001,761.67
2023-01-065,3045,3485,2755,2938,888,9001,764.33
2023-01-055,3485,3555,2625,27811,272,8001,759.33
2023-01-045,2875,4255,2775,37515,053,0001,791.67

分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株