8309東証P貸借
業種 銀行業
三井住友トラストグループ 株価時系列データ
PTS
3,755
円
(23:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,937.0 (24/07/23) | 2,561.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,937.0 (24/07/23) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,690.0 | 3,750.0 | 3,655.0 | 3,743.0 | +53.0 | +1.4 | 2,672,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,470.0 | 3,478.0 | 3,388.0 | 3,413.0 | -81.0 | -2.3 | 2,097,100 |
| 10/7 | 3,491.0 | 3,545.0 | 3,463.0 | 3,494.0 | +90.0 | +2.6 | 2,694,000 |
| 10/4 | 3,370.0 | 3,420.0 | 3,356.0 | 3,404.0 | +33.0 | +1.0 | 3,005,200 |
| 10/3 | 3,425.0 | 3,427.0 | 3,347.0 | 3,371.0 | -4.0 | -0.1 | 2,198,900 |
| 10/2 | 3,389.0 | 3,463.0 | 3,371.0 | 3,375.0 | -67.0 | -2.0 | 2,496,200 |
| 10/1 | 3,423.0 | 3,474.0 | 3,387.0 | 3,442.0 | +51.0 | +1.5 | 2,021,000 |
| 9/30 | 3,450.0 | 3,465.0 | 3,364.0 | 3,391.0 | -18.0 | -0.5 | 4,743,000 |
| 9/27 | 3,433.0 | 3,435.0 | 3,371.0 | 3,409.0 | -75.0 | -2.2 | 3,035,000 |
| 9/26 | 3,404.0 | 3,492.0 | 3,371.0 | 3,484.0 | +81.0 | +2.4 | 4,087,400 |
| 9/25 | 3,458.0 | 3,458.0 | 3,390.0 | 3,403.0 | -42.0 | -1.2 | 2,116,700 |
| 9/24 | 3,497.0 | 3,498.0 | 3,444.0 | 3,445.0 | -21.0 | -0.6 | 2,142,900 |
| 9/20 | 3,509.0 | 3,526.0 | 3,461.0 | 3,466.0 | +27.0 | +0.8 | 3,220,200 |
| 9/19 | 3,462.0 | 3,488.0 | 3,439.0 | 3,439.0 | +43.0 | +1.3 | 1,765,700 |
| 9/18 | 3,382.0 | 3,417.0 | 3,366.0 | 3,396.0 | +41.0 | +1.2 | 1,473,800 |
| 9/17 | 3,465.0 | 3,485.0 | 3,314.0 | 3,355.0 | -90.0 | -2.6 | 2,676,800 |
| 9/13 | 3,465.0 | 3,490.0 | 3,425.0 | 3,445.0 | -43.0 | -1.2 | 3,617,500 |
| 9/12 | 3,530.0 | 3,537.0 | 3,474.0 | 3,488.0 | +26.0 | +0.8 | 2,354,900 |
| 9/11 | 3,438.0 | 3,509.0 | 3,430.0 | 3,462.0 | -19.0 | -0.6 | 1,927,800 |
| 9/10 | 3,480.0 | 3,562.0 | 3,476.0 | 3,481.0 | +9.0 | +0.3 | 2,505,800 |
| 9/9 | 3,345.0 | 3,493.0 | 3,339.0 | 3,472.0 | -46.0 | -1.3 | 3,391,000 |
| 9/6 | 3,549.0 | 3,580.0 | 3,498.0 | 3,518.0 | -40.0 | -1.1 | 1,800,900 |
| 9/5 | 3,474.0 | 3,620.0 | 3,459.0 | 3,558.0 | -24.0 | -0.7 | 2,227,000 |
| 9/4 | 3,651.0 | 3,683.0 | 3,567.0 | 3,582.0 | -182.0 | -4.8 | 2,855,800 |
| 9/3 | 3,705.0 | 3,768.0 | 3,693.0 | 3,764.0 | +101.0 | +2.8 | 1,809,900 |
| 9/2 | 3,649.0 | 3,689.0 | 3,622.0 | 3,663.0 | +60.0 | +1.7 | 1,684,600 |
| 8/30 | 3,600.0 | 3,608.0 | 3,572.0 | 3,603.0 | -3.0 | -0.1 | 3,192,500 |
| 8/29 | 3,627.0 | 3,633.0 | 3,595.0 | 3,606.0 | -26.0 | -0.7 | 1,842,700 |
| 8/28 | 3,611.0 | 3,636.0 | 3,595.0 | 3,632.0 | -6.0 | -0.2 | 1,443,200 |
| 8/27 | 3,622.0 | 3,665.0 | 3,593.0 | 3,638.0 | +43.0 | +1.2 | 1,451,500 |
| 8/26 | 3,678.0 | 3,692.0 | 3,581.0 | 3,595.0 | -84.0 | -2.3 | 1,812,200 |
▶︎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
