8309東証P貸借
業種 銀行業
三井住友トラスト・ホールディングス 株価時系列データ
PTS
3,700
円
(23:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,680.0 (24/05/20) | 2,465.0 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,680.0 (24/05/20) | 2,694.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,680.0 | 3,709.0 | 3,659.0 | 3,698.0 | +55.0 | +1.5 | 1,965,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,566.0 | 3,647.0 | 3,559.0 | 3,643.0 | +77.0 | +2.2 | 4,418,200 |
| 5/30 | 3,516.0 | 3,588.0 | 3,498.0 | 3,566.0 | +12.0 | +0.3 | 2,883,500 |
| 5/29 | 3,590.0 | 3,618.0 | 3,544.0 | 3,554.0 | -18.0 | -0.5 | 3,012,000 |
| 5/28 | 3,558.0 | 3,586.0 | 3,549.0 | 3,572.0 | -20.0 | -0.6 | 1,775,900 |
| 5/27 | 3,550.0 | 3,592.0 | 3,541.0 | 3,592.0 | +26.0 | +0.7 | 1,430,200 |
| 5/24 | 3,553.0 | 3,595.0 | 3,535.0 | 3,566.0 | +4.0 | +0.1 | 1,474,300 |
| 5/23 | 3,580.0 | 3,582.0 | 3,533.0 | 3,562.0 | -24.0 | -0.7 | 1,897,600 |
| 5/22 | 3,621.0 | 3,634.0 | 3,551.0 | 3,586.0 | -34.0 | -0.9 | 2,113,200 |
| 5/21 | 3,616.0 | 3,650.0 | 3,597.0 | 3,620.0 | -33.0 | -0.9 | 2,154,800 |
| 5/20 | 3,586.0 | 3,680.0 | 3,585.0 | 3,653.0 | +85.0 | +2.4 | 2,738,200 |
| 5/17 | 3,557.0 | 3,574.0 | 3,500.0 | 3,568.0 | -27.0 | -0.8 | 2,903,800 |
| 5/16 | 3,591.0 | 3,600.0 | 3,547.0 | 3,595.0 | +11.0 | +0.3 | 3,498,900 |
| 5/15 | 3,555.0 | 3,625.0 | 3,533.0 | 3,584.0 | +289.0 | +8.8 | 7,858,100 |
| 5/14 | 3,271.0 | 3,316.0 | 3,268.0 | 3,295.0 | +12.0 | +0.4 | 2,591,500 |
| 5/13 | 3,265.0 | 3,302.0 | 3,245.0 | 3,283.0 | +4.0 | +0.1 | 2,299,000 |
| 5/10 | 3,225.0 | 3,280.0 | 3,218.0 | 3,279.0 | +63.0 | +2.0 | 1,984,300 |
| 5/9 | 3,215.0 | 3,234.0 | 3,199.0 | 3,216.0 | +22.0 | +0.7 | 1,499,600 |
| 5/8 | 3,213.0 | 3,231.0 | 3,185.0 | 3,194.0 | -40.0 | -1.2 | 1,684,800 |
| 5/7 | 3,253.0 | 3,259.0 | 3,185.0 | 3,234.0 | -12.0 | -0.4 | 2,906,700 |
| 5/2 | 3,252.0 | 3,262.0 | 3,228.0 | 3,246.0 | -34.0 | -1.0 | 1,645,000 |
| 5/1 | 3,252.0 | 3,289.0 | 3,227.0 | 3,280.0 | -38.0 | -1.2 | 1,531,600 |
| 4/30 | 3,290.0 | 3,323.0 | 3,276.0 | 3,318.0 | +59.0 | +1.8 | 2,630,900 |
| 4/26 | 3,248.0 | 3,285.0 | 3,233.0 | 3,259.0 | +8.0 | +0.3 | 2,146,400 |
| 4/25 | 3,284.0 | 3,285.0 | 3,240.0 | 3,251.0 | -49.0 | -1.5 | 1,952,400 |
| 4/24 | 3,240.0 | 3,303.0 | 3,222.0 | 3,300.0 | +62.0 | +1.9 | 2,511,200 |
| 4/23 | 3,245.0 | 3,275.0 | 3,225.0 | 3,238.0 | -5.0 | -0.2 | 1,704,800 |
| 4/22 | 3,235.0 | 3,259.0 | 3,202.0 | 3,243.0 | +70.0 | +2.2 | 2,625,100 |
| 4/19 | 3,213.0 | 3,216.0 | 3,148.0 | 3,173.0 | -48.0 | -1.5 | 2,894,800 |
| 4/18 | 3,195.0 | 3,228.0 | 3,169.0 | 3,221.0 | +25.0 | +0.8 | 2,103,000 |
| 4/17 | 3,258.0 | 3,258.0 | 3,153.0 | 3,196.0 | -28.0 | -0.9 | 2,406,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて