Comparing Back to the side-by-side chart ↗
Sumitomo Mitsui Financial Group,Inc.（8316.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3258.00 | 3290.00 | 3237.00 | 3276.00 | +1.68% | 18,002,200 |
| 2026-10-15 | 3218.00 | 3256.00 | 3188.00 | 3222.00 | -1.92% | 21,400,200 |
| 2026-10-14 | 3336.00 | 3336.00 | 3272.00 | 3285.00 | -1.85% | 16,552,600 |
| 2026-10-13 | 3305.00 | 3352.00 | 3287.00 | 3347.00 | +2.79% | 16,649,200 |
| 2026-10-09 | 3333.00 | 3343.00 | 3245.00 | 3256.00 | -1.24% | 18,614,000 |
| 2026-10-08 | 3342.00 | 3347.00 | 3297.00 | 3297.00 | -2.22% | 18,057,300 |
| 2026-10-07 | 3457.00 | 3473.00 | 3372.00 | 3372.00 | -1.66% | 18,110,900 |
| 2026-10-06 | 3389.00 | 3429.00 | 3376.00 | 3429.00 | +1.63% | 17,888,600 |
| 2026-10-05 | 3301.00 | 3374.00 | 3300.00 | 3374.00 | +1.60% | 22,641,400 |
| 2026-10-02 | 3333.00 | 3369.00 | 3316.00 | 3321.00 | -1.83% | 24,496,000 |
| 2026-10-01 | 3438.00 | 3443.00 | 3355.00 | 3383.00 | -2.54% | 26,414,400 |
| 2026-09-30 | 3378.00 | 3485.00 | 3363.00 | 3471.00 | +3.40% | 29,233,400 |
| 2026-09-29 | 3426.00 | 3447.00 | 3354.00 | 3357.00 | -3.95% | 29,242,000 |
| 2026-09-28 | 3489.50 | 3524.50 | 3466.00 | 3495.00 | +1.03% | 30,769,800 |
| 2026-09-25 | 3389.50 | 3459.50 | 3384.00 | 3459.50 | +3.59% | 29,651,200 |
| 2026-09-24 | 3377.50 | 3387.50 | 3337.50 | 3339.50 | -2.21% | 25,985,800 |
| 2026-09-18 | 3420.00 | 3445.50 | 3353.00 | 3415.00 | -0.70% | 37,974,600 |
| 2026-09-17 | 3442.00 | 3480.00 | 3411.00 | 3439.00 | +0.53% | 20,472,000 |
| 2026-09-16 | 3431.00 | 3487.00 | 3421.00 | 3421.00 | +0.00% | 20,440,200 |
| 2026-09-15 | 3467.50 | 3497.50 | 3401.00 | 3421.00 | -2.67% | 26,317,200 |
| 2026-09-14 | 3435.00 | 3515.50 | 3419.00 | 3515.00 | +1.72% | 20,633,000 |
| 2026-09-11 | 3385.00 | 3472.50 | 3376.50 | 3455.50 | +0.14% | 29,030,600 |
| 2026-09-10 | 3395.00 | 3470.50 | 3385.00 | 3450.50 | +1.47% | 20,109,000 |
| 2026-09-09 | 3443.00 | 3476.50 | 3400.50 | 3400.50 | -1.83% | 19,934,600 |
| 2026-09-08 | 3443.50 | 3522.50 | 3408.50 | 3464.00 | -0.69% | 20,088,800 |
| 2026-09-07 | 3500.00 | 3547.00 | 3476.00 | 3488.00 | -1.51% | 21,818,200 |
| 2026-09-04 | 3590.50 | 3590.50 | 3482.00 | 3541.50 | -0.08% | 29,951,800 |
| 2026-09-03 | 3529.50 | 3587.50 | 3510.00 | 3544.50 | +1.69% | 30,874,600 |
| 2026-09-02 | 3475.00 | 3505.00 | 3454.50 | 3485.50 | -0.54% | 24,297,600 |
| 2026-09-01 | 3447.50 | 3521.50 | 3432.50 | 3504.50 | +0.49% | 21,430,600 |
| 2026-08-31 | 3439.00 | 3502.00 | 3388.00 | 3487.50 | +1.06% | 25,700,200 |
| 2026-08-28 | 3397.00 | 3468.50 | 3385.00 | 3451.00 | +1.59% | 27,830,400 |
| 2026-08-27 | 3391.00 | 3415.00 | 3362.00 | 3397.00 | +0.92% | 18,466,000 |
| 2026-08-26 | 3366.50 | 3384.00 | 3331.50 | 3366.00 | +1.49% | 20,304,800 |
| 2026-08-25 | 3286.50 | 3324.00 | 3283.00 | 3316.50 | +0.61% | 13,580,400 |
| 2026-08-24 | 3330.00 | 3330.00 | 3267.00 | 3296.50 | -0.20% | 13,990,200 |
| 2026-08-21 | 3251.00 | 3314.50 | 3246.50 | 3303.00 | +0.92% | 15,408,000 |
| 2026-08-20 | 3275.00 | 3294.50 | 3233.50 | 3273.00 | -0.33% | 19,756,800 |
| 2026-08-19 | 3350.00 | 3350.00 | 3284.00 | 3284.00 | -4.81% | 30,947,000 |
| 2026-08-18 | 3458.00 | 3502.00 | 3449.00 | 3450.00 | -0.26% | 17,812,400 |
| 2026-08-17 | 3494.00 | 3512.50 | 3449.00 | 3459.00 | -0.73% | 16,046,000 |
| 2026-08-14 | 3484.50 | 3517.50 | 3466.00 | 3484.50 | +0.00% | 21,224,400 |
| 2026-08-13 | 3465.00 | 3490.00 | 3414.50 | 3484.50 | +1.63% | 24,313,600 |
| 2026-08-12 | 3385.00 | 3435.50 | 3363.00 | 3428.50 | +3.44% | 24,782,800 |
| 2026-08-10 | 3375.50 | 3382.00 | 3297.50 | 3314.50 | -2.26% | 21,775,600 |
| 2026-08-07 | 3420.00 | 3420.00 | 3362.00 | 3391.00 | +0.01% | 19,016,000 |
| 2026-08-06 | 3350.00 | 3411.50 | 3340.50 | 3390.50 | +1.73% | 21,372,000 |
| 2026-08-05 | 3280.00 | 3335.00 | 3237.00 | 3333.00 | +2.32% | 23,874,800 |
| 2026-08-04 | 3282.50 | 3316.00 | 3255.00 | 3257.50 | -1.50% | 23,872,800 |
| 2026-08-03 | 3350.00 | 3356.50 | 3210.00 | 3307.00 | -2.94% | 42,161,200 |
| 2026-07-31 | 3395.00 | 3455.50 | 3347.00 | 3407.00 | +2.22% | 31,448,800 |
| 2026-07-30 | 3365.00 | 3393.50 | 3333.00 | 3333.00 | -3.05% | 31,776,400 |
| 2026-07-29 | 3428.50 | 3466.00 | 3365.50 | 3438.00 | -0.84% | 33,169,600 |
| 2026-07-28 | 3550.00 | 3570.50 | 3461.50 | 3467.00 | -3.88% | 29,643,200 |
| 2026-07-27 | 3600.00 | 3630.00 | 3565.00 | 3607.00 | +0.74% | 23,283,600 |
| 2026-07-24 | 3532.50 | 3590.50 | 3527.50 | 3580.50 | -0.08% | 19,140,600 |
| 2026-07-23 | 3500.00 | 3606.00 | 3499.50 | 3583.50 | +1.34% | 26,445,400 |
| 2026-07-22 | 3510.00 | 3573.50 | 3486.00 | 3536.00 | +1.74% | 26,343,200 |
| 2026-07-21 | 3385.00 | 3485.50 | 3367.00 | 3475.50 | +3.42% | 27,613,800 |
| 2026-07-17 | 3515.00 | 3515.00 | 3288.00 | 3360.50 | -4.40% | 35,452,400 |
| 2026-07-16 | 3546.00 | 3558.00 | 3499.50 | 3515.00 | -1.28% | 25,913,400 |
| 2026-07-15 | 3550.00 | 3568.50 | 3488.00 | 3560.50 | +2.21% | 28,525,600 |
| 2026-07-14 | 3451.00 | 3500.00 | 3421.50 | 3483.50 | +0.61% | 23,609,400 |
| 2026-07-13 | 3445.00 | 3514.50 | 3441.50 | 3462.50 | +1.63% | 25,963,200 |
| 2026-07-10 | 3450.00 | 3459.00 | 3386.00 | 3407.00 | -0.03% | 20,681,000 |
| 2026-07-09 | 3368.50 | 3408.00 | 3351.00 | 3408.00 | +0.07% | 16,527,000 |
| 2026-07-08 | 3441.50 | 3456.50 | 3392.50 | 3405.50 | -0.01% | 24,688,000 |
| 2026-07-07 | 3440.00 | 3485.00 | 3406.00 | 3406.00 | +0.18% | 31,054,200 |
| 2026-07-06 | 3334.00 | 3407.50 | 3316.00 | 3400.00 | +1.92% | 20,825,000 |
| 2026-07-03 | 3324.50 | 3342.50 | 3291.50 | 3336.00 | +1.51% | 18,818,200 |
| 2026-07-02 | 3250.00 | 3318.00 | 3234.50 | 3286.50 | +2.18% | 23,747,600 |
| 2026-07-01 | 3173.00 | 3237.00 | 3173.00 | 3216.50 | +1.37% | 17,537,000 |
| 2026-06-30 | 3186.50 | 3218.00 | 3164.50 | 3173.00 | +0.03% | 19,414,200 |
| 2026-06-29 | 3207.50 | 3224.50 | 3143.50 | 3172.00 | -0.74% | 21,763,000 |
| 2026-06-26 | 3170.00 | 3207.50 | 3155.50 | 3195.50 | +0.80% | 22,194,600 |
| 2026-06-25 | 3215.00 | 3215.50 | 3160.00 | 3170.00 | -0.25% | 20,941,800 |
| 2026-06-24 | 3258.00 | 3258.50 | 3169.00 | 3178.00 | -1.58% | 23,805,800 |
| 2026-06-23 | 3290.50 | 3318.50 | 3229.00 | 3229.00 | -2.81% | 23,726,800 |
| 2026-06-22 | 3235.50 | 3326.50 | 3228.00 | 3322.50 | +2.51% | 24,277,400 |
| 2026-06-19 | 3351.00 | 3355.50 | 3235.50 | 3241.00 | -3.66% | 40,098,200 |
| 2026-06-18 | 3300.00 | 3366.50 | 3286.50 | 3364.00 | +4.31% | 29,676,800 |
| 2026-06-17 | 3272.00 | 3289.00 | 3225.00 | 3225.00 | +0.64% | 24,811,400 |
| 2026-06-16 | 3227.50 | 3240.50 | 3181.50 | 3204.50 | -1.69% | 27,126,800 |
| 2026-06-15 | 3253.00 | 3362.50 | 3247.50 | 3259.50 | +1.76% | 36,056,400 |
| 2026-06-12 | 3175.00 | 3219.50 | 3154.50 | 3203.00 | +3.27% | 47,921,400 |
| 2026-06-11 | 3063.50 | 3116.50 | 3038.50 | 3101.50 | -0.39% | 33,414,200 |
| 2026-06-10 | 3129.00 | 3192.50 | 3103.50 | 3113.50 | +0.73% | 43,627,200 |
| 2026-06-09 | 3090.00 | 3127.00 | 3068.50 | 3091.00 | +1.26% | 30,666,600 |
| 2026-06-08 | 3068.00 | 3092.50 | 3014.00 | 3052.50 | -2.01% | 30,253,400 |
| 2026-06-05 | 3142.00 | 3204.00 | 3106.50 | 3115.00 | +1.65% | 28,699,600 |
| 2026-06-04 | 3058.00 | 3109.00 | 3002.50 | 3064.50 | -0.31% | 26,791,400 |
| 2026-06-03 | 3020.00 | 3078.00 | 3006.00 | 3074.00 | +3.31% | 31,383,200 |
| 2026-06-02 | 2940.00 | 2975.50 | 2897.00 | 2975.50 | +1.54% | 25,805,600 |
| 2026-06-01 | 2907.50 | 2969.50 | 2896.50 | 2930.50 | +0.72% | 21,788,000 |
| 2026-05-29 | 2925.00 | 2972.00 | 2909.50 | 2909.50 | -0.51% | 35,234,000 |
| 2026-05-28 | 2957.00 | 2969.50 | 2905.00 | 2924.50 | -1.70% | 30,188,200 |
| 2026-05-27 | 3008.50 | 3015.00 | 2966.50 | 2975.00 | -1.90% | 26,438,600 |
| 2026-05-26 | 3000.00 | 3042.00 | 2991.00 | 3032.50 | +0.15% | 20,864,800 |
| 2026-05-25 | 3005.00 | 3043.00 | 2985.00 | 3028.00 | +0.83% | 26,410,000 |
| 2026-05-22 | 3022.50 | 3041.50 | 2989.00 | 3003.00 | -0.41% | 24,752,600 |
| 2026-05-21 | 3025.00 | 3091.50 | 3015.50 | 3015.50 | +2.53% | 36,425,200 |
| 2026-05-20 | 3044.00 | 3054.50 | 2921.00 | 2941.00 | -1.01% | 36,290,800 |
| 2026-05-19 | 2947.50 | 2987.00 | 2922.50 | 2971.00 | +3.66% | 42,356,800 |
| 2026-05-18 | 2879.00 | 2908.50 | 2851.50 | 2866.00 | +0.53% | 29,469,600 |
| 2026-05-15 | 2874.00 | 2907.00 | 2815.00 | 2851.00 | +0.48% | 30,927,600 |
| 2026-05-14 | 2867.50 | 2902.00 | 2822.00 | 2837.50 | -3.02% | 37,285,800 |
| 2026-05-13 | 2917.50 | 2944.50 | 2897.50 | 2926.00 | +1.09% | 24,175,400 |
| 2026-05-12 | 2875.00 | 2897.50 | 2838.00 | 2894.50 | +2.26% | 24,413,400 |
| 2026-05-11 | 2800.00 | 2834.50 | 2776.50 | 2830.50 | +2.07% | 25,062,800 |
| 2026-05-08 | 2794.50 | 2802.50 | 2749.00 | 2773.00 | -2.51% | 24,962,800 |
| 2026-05-07 | 2825.00 | 2865.00 | 2787.00 | 2844.50 | +2.67% | 34,299,000 |
| 2026-05-01 | 2756.00 | 2781.00 | 2715.50 | 2770.50 | +0.53% | 17,423,800 |
| 2026-04-30 | 2804.50 | 2804.50 | 2710.00 | 2756.00 | -2.41% | 30,484,400 |
| 2026-04-28 | 2735.00 | 2833.50 | 2718.50 | 2824.00 | +4.52% | 31,082,400 |
| 2026-04-27 | 2656.50 | 2710.50 | 2634.00 | 2702.00 | +1.07% | 18,845,400 |
| 2026-04-24 | 2691.50 | 2694.50 | 2649.00 | 2673.50 | -0.06% | 15,765,200 |
| 2026-04-23 | 2702.00 | 2714.00 | 2648.50 | 2675.00 | -1.69% | 25,894,400 |
| 2026-04-22 | 2734.00 | 2741.50 | 2694.00 | 2721.00 | -0.53% | 18,704,400 |
| 2026-04-21 | 2795.00 | 2795.00 | 2726.00 | 2735.50 | -1.87% | 18,268,400 |
| 2026-04-20 | 2811.50 | 2820.00 | 2784.00 | 2787.50 | -0.41% | 15,196,200 |
| 2026-04-17 | 2830.00 | 2831.00 | 2779.50 | 2799.00 | -1.62% | 22,782,200 |
| 2026-04-16 | 2845.00 | 2869.00 | 2830.00 | 2845.00 | +0.71% | 23,160,200 |
| 2026-04-15 | 2807.50 | 2849.50 | 2805.50 | 2825.00 | +2.00% | 25,108,000 |
| 2026-04-14 | 2812.50 | 2815.00 | 2761.00 | 2769.50 | -0.68% | 21,624,000 |
| 2026-04-13 | 2775.00 | 2820.50 | 2760.00 | 2788.50 | +0.74% | 18,214,200 |
| 2026-04-10 | 2776.00 | 2801.00 | 2768.00 | 2768.00 | -0.29% | 18,684,000 |
| 2026-04-09 | 2819.50 | 2838.00 | 2773.00 | 2776.00 | -1.23% | 24,661,000 |
| 2026-04-08 | 2850.00 | 2852.50 | 2799.00 | 2810.50 | +3.75% | 33,475,600 |
| 2026-04-07 | 2706.00 | 2740.00 | 2696.00 | 2709.00 | +0.73% | 17,510,600 |
| 2026-04-06 | 2696.00 | 2722.00 | 2684.00 | 2689.50 | +0.11% | 14,188,200 |
| 2026-04-03 | 2718.00 | 2729.00 | 2675.50 | 2686.50 | -0.28% | 14,586,800 |
| 2026-04-02 | 2777.50 | 2778.00 | 2671.00 | 2694.00 | -1.23% | 31,752,400 |
| 2026-04-01 | 2640.50 | 2737.50 | 2617.50 | 2727.50 | +8.97% | 38,074,000 |
| 2026-03-31 | 2477.50 | 2598.00 | 2477.50 | 2503.00 | -0.93% | 30,163,400 |
| 2026-03-30 | 2483.50 | 2530.00 | 2463.50 | 2526.50 | -3.68% | 37,025,200 |
| 2026-03-27 | 2594.50 | 2642.50 | 2594.00 | 2623.00 | +0.00% | 34,063,600 |
| 2026-03-26 | 2665.00 | 2668.50 | 2601.00 | 2623.00 | -1.22% | 25,752,400 |
| 2026-03-25 | 2650.00 | 2686.00 | 2631.00 | 2655.50 | +3.17% | 32,278,800 |
| 2026-03-24 | 2561.00 | 2574.00 | 2523.50 | 2574.00 | +2.78% | 24,140,400 |
| 2026-03-23 | 2500.00 | 2515.00 | 2467.50 | 2504.50 | -2.85% | 29,913,000 |
| 2026-03-19 | 2594.00 | 2604.00 | 2564.00 | 2578.00 | -1.90% | 27,451,400 |
| 2026-03-18 | 2597.00 | 2633.50 | 2581.00 | 2628.00 | +2.54% | 23,320,800 |
| 2026-03-17 | 2590.00 | 2610.00 | 2536.00 | 2563.00 | +0.91% | 18,148,000 |
| 2026-03-16 | 2535.00 | 2564.50 | 2512.00 | 2540.00 | -0.55% | 20,537,200 |
| 2026-03-13 | 2493.50 | 2565.50 | 2493.00 | 2554.00 | -0.89% | 29,490,400 |
| 2026-03-12 | 2640.00 | 2643.50 | 2531.00 | 2577.00 | -2.79% | 33,540,400 |
| 2026-03-11 | 2700.00 | 2734.50 | 2651.00 | 2651.00 | -1.01% | 23,897,600 |
| 2026-03-10 | 2655.00 | 2701.00 | 2625.50 | 2678.00 | +2.80% | 26,796,400 |
| 2026-03-09 | 2525.00 | 2618.00 | 2514.00 | 2605.00 | -3.93% | 43,062,400 |
| 2026-03-06 | 2646.00 | 2711.50 | 2639.50 | 2711.50 | +0.57% | 23,622,400 |
| 2026-03-05 | 2701.50 | 2741.50 | 2651.50 | 2696.00 | +3.71% | 47,155,600 |
| 2026-03-04 | 2637.50 | 2711.00 | 2549.00 | 2599.50 | -6.53% | 63,846,200 |
| 2026-03-03 | 2842.50 | 2877.50 | 2767.50 | 2781.00 | -2.88% | 39,115,200 |
| 2026-03-02 | 2845.50 | 2899.00 | 2797.50 | 2863.50 | -4.50% | 41,785,200 |
| 2026-02-27 | 2943.00 | 2998.50 | 2917.50 | 2998.50 | +1.82% | 34,260,000 |
| 2026-02-26 | 2917.00 | 2951.50 | 2912.50 | 2945.00 | +3.35% | 26,708,200 |
| 2026-02-25 | 2895.00 | 2899.50 | 2821.50 | 2849.50 | -1.88% | 31,661,800 |
| 2026-02-24 | 2940.00 | 2945.00 | 2893.00 | 2904.00 | -2.60% | 28,492,400 |
| 2026-02-20 | 3022.50 | 3024.00 | 2969.50 | 2981.50 | -2.71% | 24,904,400 |
| 2026-02-19 | 2989.00 | 3064.50 | 2982.50 | 3064.50 | +4.27% | 28,871,400 |
| 2026-02-18 | 2951.50 | 2957.00 | 2925.00 | 2939.00 | +2.83% | 20,131,000 |
| 2026-02-17 | 2902.00 | 2936.50 | 2858.00 | 2858.00 | -2.39% | 22,753,000 |
| 2026-02-16 | 2986.50 | 3009.50 | 2924.50 | 2928.00 | -3.40% | 26,218,200 |
| 2026-02-13 | 3068.00 | 3099.00 | 3031.00 | 3031.00 | -2.29% | 23,013,000 |
| 2026-02-12 | 3049.50 | 3142.00 | 3023.00 | 3102.00 | +1.14% | 34,580,600 |
| 2026-02-10 | 3001.00 | 3080.50 | 2996.50 | 3067.00 | +2.51% | 34,317,200 |
| 2026-02-09 | 3055.00 | 3071.50 | 2970.00 | 2992.00 | +1.25% | 34,566,800 |
| 2026-02-06 | 2792.00 | 2955.00 | 2769.50 | 2955.00 | +4.55% | 41,216,000 |
| 2026-02-05 | 2835.00 | 2848.50 | 2794.50 | 2826.50 | +0.41% | 28,633,200 |
| 2026-02-04 | 2774.50 | 2824.00 | 2755.50 | 2815.00 | +1.51% | 30,705,400 |
| 2026-02-03 | 2741.50 | 2777.50 | 2708.50 | 2773.00 | +4.92% | 32,177,000 |
| 2026-02-02 | 2775.00 | 2777.00 | 2643.00 | 2643.00 | -3.40% | 37,478,200 |
| 2026-01-30 | 2725.00 | 2746.00 | 2707.50 | 2736.00 | +0.94% | 28,350,400 |
| 2026-01-29 | 2705.50 | 2721.00 | 2665.50 | 2710.50 | +1.40% | 22,953,200 |
| 2026-01-28 | 2700.00 | 2707.00 | 2669.50 | 2673.00 | -1.55% | 24,212,200 |
| 2026-01-27 | 2700.00 | 2729.00 | 2676.50 | 2715.00 | +0.80% | 23,438,600 |
| 2026-01-26 | 2678.50 | 2741.50 | 2676.50 | 2693.50 | -2.78% | 23,897,800 |
| 2026-01-23 | 2710.50 | 2779.50 | 2709.50 | 2770.50 | +2.46% | 24,991,800 |
| 2026-01-22 | 2747.50 | 2750.00 | 2704.00 | 2704.00 | +0.24% | 23,722,600 |
| 2026-01-21 | 2750.00 | 2754.00 | 2697.50 | 2697.50 | -3.56% | 36,336,800 |
| 2026-01-20 | 2830.00 | 2832.50 | 2790.00 | 2797.00 | -1.36% | 23,729,600 |
| 2026-01-19 | 2808.50 | 2841.50 | 2787.50 | 2835.50 | +0.80% | 24,395,200 |
| 2026-01-16 | 2842.50 | 2857.50 | 2813.00 | 2813.00 | -0.86% | 35,869,600 |
| 2026-01-15 | 2777.50 | 2837.50 | 2761.50 | 2837.50 | +2.16% | 43,146,600 |
| 2026-01-14 | 2744.00 | 2777.50 | 2713.00 | 2777.50 | +2.59% | 32,085,000 |
| 2026-01-13 | 2679.00 | 2707.50 | 2664.50 | 2707.50 | +3.08% | 37,003,200 |
| 2026-01-09 | 2573.50 | 2631.50 | 2568.00 | 2626.50 | +2.94% | 39,779,800 |
| 2026-01-08 | 2575.50 | 2582.00 | 2548.50 | 2551.50 | -2.09% | 32,224,200 |
| 2026-01-07 | 2648.50 | 2651.50 | 2606.00 | 2606.00 | -2.21% | 32,078,200 |
| 2026-01-06 | 2620.50 | 2671.00 | 2618.00 | 2665.00 | +2.84% | 28,879,600 |
| 2026-01-05 | 2580.00 | 2593.50 | 2572.00 | 2591.50 | +2.82% | 26,955,000 |
| 2025-12-30 | 2545.00 | 2547.50 | 2520.50 | 2520.50 | -1.56% | 20,923,000 |
| 2025-12-29 | 2544.50 | 2574.00 | 2536.50 | 2560.50 | +0.39% | 15,864,000 |
| 2025-12-26 | 2543.00 | 2562.50 | 2536.00 | 2550.50 | +0.28% | 12,190,400 |
| 2025-12-25 | 2561.00 | 2561.50 | 2529.00 | 2543.50 | -0.18% | 7,862,600 |
| 2025-12-24 | 2563.50 | 2583.50 | 2544.00 | 2548.00 | -0.64% | 18,993,800 |
| 2025-12-23 | 2535.00 | 2573.50 | 2527.00 | 2564.50 | +1.28% | 27,189,000 |
| 2025-12-22 | 2541.50 | 2555.50 | 2517.00 | 2532.00 | +0.88% | 26,873,600 |
| 2025-12-19 | 2464.50 | 2528.00 | 2464.00 | 2510.00 | +2.20% | 40,668,200 |
| 2025-12-18 | 2456.00 | 2483.00 | 2446.00 | 2456.00 | -0.12% | 29,528,400 |
| 2025-12-17 | 2463.50 | 2482.00 | 2440.00 | 2459.00 | +0.12% | 24,459,000 |
| 2025-12-16 | 2557.00 | 2557.00 | 2456.00 | 2456.00 | -3.50% | 34,933,200 |
| 2025-12-15 | 2502.50 | 2553.50 | 2496.00 | 2545.00 | +2.35% | 30,651,800 |
| 2025-12-12 | 2454.50 | 2498.50 | 2452.50 | 2486.50 | +2.73% | 36,548,800 |
| 2025-12-11 | 2452.00 | 2463.50 | 2416.50 | 2420.50 | -0.39% | 20,989,600 |
| 2025-12-10 | 2420.00 | 2438.50 | 2410.50 | 2430.00 | +0.23% | 22,698,000 |
| 2025-12-09 | 2459.00 | 2459.50 | 2424.50 | 2424.50 | -1.20% | 22,286,200 |
| 2025-12-08 | 2452.00 | 2458.50 | 2440.50 | 2454.00 | -0.83% | 20,150,000 |
| 2025-12-05 | 2452.50 | 2483.00 | 2437.00 | 2474.50 | +1.00% | 32,513,200 |
| 2025-12-04 | 2404.50 | 2452.50 | 2396.50 | 2450.00 | +1.72% | 26,854,200 |
| 2025-12-03 | 2434.50 | 2441.50 | 2401.50 | 2408.50 | -2.05% | 30,663,400 |
| 2025-12-02 | 2450.50 | 2459.00 | 2402.00 | 2459.00 | +3.08% | 41,760,000 |
| 2025-12-01 | 2392.50 | 2423.00 | 2370.00 | 2385.50 | +1.55% | 37,375,000 |
| 2025-11-28 | 2328.00 | 2360.50 | 2323.50 | 2349.00 | +0.49% | 20,935,600 |
| 2025-11-27 | 2343.50 | 2380.00 | 2337.50 | 2337.50 | +1.10% | 27,699,800 |
| 2025-11-26 | 2245.50 | 2319.00 | 2240.00 | 2312.00 | +3.75% | 37,504,800 |
| 2025-11-25 | 2259.50 | 2260.00 | 2205.50 | 2228.50 | +0.18% | 28,385,200 |
| 2025-11-21 | 2175.00 | 2235.50 | 2170.00 | 2224.50 | +0.75% | 35,573,800 |
| 2025-11-20 | 2230.50 | 2241.00 | 2206.50 | 2208.00 | +0.96% | 26,130,400 |
| 2025-11-19 | 2205.00 | 2226.00 | 2176.50 | 2187.00 | +0.34% | 26,318,200 |
| 2025-11-18 | 2240.00 | 2258.00 | 2179.50 | 2179.50 | -3.73% | 32,334,800 |
| 2025-11-17 | 2270.00 | 2293.00 | 2232.50 | 2264.00 | +4.57% | 47,240,600 |
| 2025-11-14 | 2150.00 | 2177.00 | 2137.00 | 2165.00 | -0.02% | 24,657,600 |
| 2025-11-13 | 2166.50 | 2185.00 | 2155.00 | 2165.50 | +1.19% | 24,961,000 |
| 2025-11-12 | 2109.00 | 2151.50 | 2105.50 | 2140.00 | +1.95% | 26,486,600 |
| 2025-11-11 | 2114.00 | 2119.00 | 2085.50 | 2099.00 | +0.21% | 14,707,600 |
| 2025-11-10 | 2101.50 | 2114.00 | 2092.50 | 2094.50 | +0.65% | 21,932,400 |
| 2025-11-07 | 2069.50 | 2087.50 | 2059.00 | 2081.00 | -0.98% | 21,807,400 |
| 2025-11-06 | 2055.00 | 2106.50 | 2052.00 | 2101.50 | +3.24% | 27,092,200 |
| 2025-11-05 | 2059.50 | 2068.50 | 1997.00 | 2035.50 | -1.90% | 34,775,600 |
| 2025-11-04 | 2081.50 | 2094.00 | 2048.50 | 2075.00 | -0.31% | 21,712,600 |
| 2025-10-31 | 2066.00 | 2081.50 | 2060.00 | 2081.50 | +0.77% | 21,031,800 |
| 2025-10-30 | 2062.00 | 2081.00 | 2055.50 | 2065.50 | +1.23% | 68,787,400 |
| 2025-10-29 | 2057.00 | 2065.50 | 2037.50 | 2040.50 | -0.83% | 18,464,400 |
| 2025-10-28 | 2050.50 | 2067.50 | 2042.50 | 2057.50 | +0.39% | 19,081,400 |
| 2025-10-27 | 2050.00 | 2063.00 | 2038.00 | 2049.50 | +1.64% | 19,391,600 |
| 2025-10-24 | 2026.50 | 2028.50 | 2013.50 | 2016.50 | -0.15% | 14,327,000 |
| 2025-10-23 | 2042.50 | 2043.00 | 2013.00 | 2019.50 | -1.17% | 16,782,200 |
| 2025-10-22 | 2025.00 | 2059.00 | 2022.00 | 2043.50 | +0.00% | 17,272,800 |
| 2025-10-21 | 2051.50 | 2062.50 | 2033.50 | 2043.50 | +0.07% | 27,446,000 |
| 2025-10-20 | 1985.00 | 2042.00 | 1966.00 | 2042.00 | +4.72% | 27,999,600 |
| 2025-10-17 | 1966.50 | 1972.00 | 1950.00 | 1950.00 | -3.08% | 26,241,000 |
| 2025-10-16 | 2019.50 | 2023.50 | 1998.50 | 2012.00 | +1.69% | 17,380,800 |
| 2025-10-15 | 1957.50 | 1987.00 | 1957.50 | 1978.50 | +1.85% | 21,069,600 |
| 2025-10-14 | 1962.50 | 1979.00 | 1934.00 | 1942.50 | -2.66% | 41,527,400 |
| 2025-10-10 | 2033.00 | 2038.00 | 1994.00 | 1995.50 | -2.61% | 28,253,600 |
| 2025-10-09 | 2060.50 | 2069.50 | 2041.00 | 2049.00 | -0.65% | 23,958,600 |
| 2025-10-08 | 2050.00 | 2081.00 | 2038.00 | 2062.50 | +1.78% | 27,025,400 |
| 2025-10-07 | 2045.00 | 2048.50 | 2017.50 | 2026.50 | +0.00% | 25,408,000 |
| 2025-10-06 | 2012.00 | 2043.00 | 1973.50 | 2026.50 | +0.12% | 38,965,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+13.20%）。最も弱い月：3月（-7.03%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Sumitomo Mitsui Financial Group,Inc.（8316.T）の直近終値は？
2026-10-16 時点で 3276.00。Closelookデータレイクの日次価格記録より。
8316.T の52週高値・安値は？
直近52週間で高値 3630.00、安値 1950.00（2026-10-16 時点）。
Sumitomo Mitsui Financial Group,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、8316.T の最も強い月は 11月（平均 +13.20%）、最も弱い月は 3月（平均 -7.03%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。