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
ー
円
(ー)
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 |
|---|---|
| 3,964 (25/02/04) | 2,845 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,964 (25/02/04) | 2,694 (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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,875 | 3,908 | 3,860 | 3,908 | +32 | +0.8 | 1,511,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 3,650 | 3,706 | 3,615 | 3,670 | +88 | +2.5 | 3,796,300 |
| 11/13 | 3,685 | 3,693 | 3,556 | 3,582 | -29 | -0.8 | 4,717,200 |
| 11/12 | 3,663 | 3,685 | 3,600 | 3,611 | +18 | +0.5 | 3,139,900 |
| 11/11 | 3,570 | 3,615 | 3,549 | 3,593 | +11 | +0.3 | 1,947,100 |
| 11/8 | 3,563 | 3,583 | 3,523 | 3,582 | +19 | +0.5 | 2,090,200 |
| 11/7 | 3,610 | 3,630 | 3,529 | 3,563 | +30 | +0.9 | 3,442,300 |
| 11/6 | 3,388 | 3,533 | 3,373 | 3,533 | +167 | +5.0 | 2,903,600 |
| 11/5 | 3,365 | 3,366 | 3,334 | 3,366 | +1 | +0.0 | 1,786,000 |
| 11/1 | 3,337 | 3,394 | 3,328 | 3,365 | -13 | -0.4 | 1,531,100 |
| 10/31 | 3,366 | 3,401 | 3,347 | 3,378 | +1 | +0.0 | 2,738,600 |
| 10/30 | 3,377 | 3,388 | 3,341 | 3,377 | +9 | +0.3 | 4,204,400 |
| 10/29 | 3,328 | 3,374 | 3,315 | 3,368 | +48 | +1.5 | 1,912,600 |
| 10/28 | 3,238 | 3,337 | 3,230 | 3,320 | +29 | +0.9 | 2,124,100 |
| 10/25 | 3,291 | 3,303 | 3,253 | 3,291 | -6 | -0.2 | 2,132,300 |
| 10/24 | 3,278 | 3,322 | 3,261 | 3,297 | -20 | -0.6 | 1,990,000 |
| 10/23 | 3,350 | 3,363 | 3,306 | 3,317 | -36 | -1.1 | 1,713,300 |
| 10/22 | 3,364 | 3,383 | 3,331 | 3,353 | -45 | -1.3 | 2,333,900 |
| 10/21 | 3,434 | 3,434 | 3,398 | 3,398 | -47 | -1.4 | 1,668,600 |
| 10/18 | 3,440 | 3,488 | 3,430 | 3,445 | +38 | +1.1 | 1,961,700 |
| 10/17 | 3,453 | 3,473 | 3,400 | 3,407 | -15 | -0.4 | 2,762,300 |
| 10/16 | 3,400 | 3,452 | 3,383 | 3,422 | -12 | -0.4 | 1,526,600 |
| 10/15 | 3,481 | 3,487 | 3,432 | 3,434 | +17 | +0.5 | 2,488,100 |
| 10/11 | 3,443 | 3,456 | 3,403 | 3,417 | +8 | +0.2 | 2,225,700 |
| 10/10 | 3,401 | 3,409 | 3,375 | 3,409 | +33 | +1.0 | 1,693,400 |
| 10/9 | 3,429 | 3,430 | 3,357 | 3,376 | -37 | -1.1 | 1,784,700 |
| 10/8 | 3,470 | 3,478 | 3,388 | 3,413 | -81 | -2.3 | 2,097,100 |
| 10/7 | 3,491 | 3,545 | 3,463 | 3,494 | +90 | +2.6 | 2,694,000 |
| 10/4 | 3,370 | 3,420 | 3,356 | 3,404 | +33 | +1.0 | 3,005,200 |
| 10/3 | 3,425 | 3,427 | 3,347 | 3,371 | -4 | -0.1 | 2,198,900 |
| 10/2 | 3,389 | 3,463 | 3,371 | 3,375 | -67 | -2.0 | 2,496,200 |
▶︎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
