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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,337.0 | 3,774.0 | 3,328.0 | 3,743.0 | +365.0 | +10.8 | 45,244,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,423.0 | 3,545.0 | 3,230.0 | 3,378.0 | -13.0 | -0.4 | 49,772,700 |
| 24/09 | 3,649.0 | 3,768.0 | 3,314.0 | 3,391.0 | -212.0 | -5.9 | 49,436,700 |
| 24/08 | 3,820.0 | 3,913.0 | 2,845.0 | 3,603.0 | -238.0 | -6.2 | 67,001,900 |
| 24/07 | 3,738.0 | 3,937.0 | 3,643.0 | 3,841.0 | +171.0 | +4.7 | 55,053,100 |
| 24/06 | 3,680.0 | 3,739.0 | 3,466.0 | 3,670.0 | +27.0 | +0.7 | 45,431,300 |
| 24/05 | 3,252.0 | 3,680.0 | 3,185.0 | 3,643.0 | +325.0 | +9.8 | 54,301,200 |
| 24/04 | 3,308.0 | 3,325.0 | 3,128.0 | 3,318.0 | +10.0 | +0.3 | 49,928,800 |
| 24/03 | 3,069.0 | 3,421.0 | 3,060.0 | 3,308.0 | +269.0 | +8.9 | 62,443,400 |
| 24/02 | 2,972.5 | 3,112.0 | 2,838.5 | 3,039.0 | -2.0 | -0.1 | 57,897,800 |
| 24/01 | 2,754.0 | 3,041.0 | 2,694.5 | 3,041.0 | +335.0 | +12.4 | 46,975,400 |
| 23/12 | 2,799.0 | 2,813.0 | 2,561.5 | 2,706.0 | -73.5 | -2.6 | 51,550,200 |
| 23/11 | 2,855.0 | 2,927.0 | 2,613.0 | 2,779.5 | -25.5 | -0.9 | 64,803,200 |
| 23/10 | 2,827.5 | 2,892.0 | 2,683.0 | 2,805.0 | -10.5 | -0.4 | 52,295,000 |
| 23/09 | 2,732.5 | 3,061.5 | 2,730.5 | 2,815.5 | +90.0 | +3.3 | 63,995,600 |
| 23/08 | 2,761.5 | 2,773.5 | 2,543.5 | 2,725.5 | -38.0 | -1.4 | 43,307,800 |
| 23/07 | 2,567.5 | 2,819.0 | 2,560.5 | 2,763.5 | +207.0 | +8.1 | 55,015,600 |
| 23/06 | 2,460.5 | 2,570.5 | 2,454.0 | 2,556.5 | +104.0 | +4.2 | 55,581,600 |
| 23/05 | 2,460.0 | 2,620.5 | 2,435.0 | 2,452.5 | +8.0 | +0.3 | 51,604,200 |
| 23/04 | 2,279.5 | 2,487.0 | 2,254.0 | 2,444.5 | +174.0 | +7.7 | 45,253,800 |
| 23/03 | 2,534.0 | 2,684.0 | 2,213.5 | 2,270.5 | -252.0 | -10.0 | 89,291,600 |
| 23/02 | 2,351.0 | 2,555.5 | 2,308.5 | 2,522.5 | +155.0 | +6.6 | 46,329,600 |
| 23/01 | 2,312.0 | 2,493.5 | 2,220.0 | 2,367.5 | +73.5 | +3.2 | 61,015,800 |
| 22/12 | 2,195.0 | 2,363.5 | 2,057.5 | 2,294.0 | +90.5 | +4.1 | 59,686,600 |
| 22/11 | 2,157.0 | 2,271.0 | 2,061.0 | 2,203.5 | +65.0 | +3.0 | 49,283,000 |
| 22/10 | 2,046.5 | 2,203.5 | 2,017.0 | 2,138.5 | +89.0 | +4.3 | 42,008,600 |
| 22/09 | 2,160.0 | 2,181.5 | 2,034.5 | 2,049.5 | -118.5 | -5.5 | 50,303,800 |
| 22/08 | 2,181.0 | 2,205.0 | 2,087.0 | 2,168.0 | -13.0 | -0.6 | 36,477,200 |
| 22/07 | 2,109.5 | 2,181.5 | 2,046.5 | 2,181.0 | +91.0 | +4.4 | 48,386,600 |
| 22/06 | 1,970.5 | 2,156.5 | 1,963.0 | 2,090.0 | +151.0 | +7.8 | 61,924,200 |
| 22/05 | 1,993.5 | 2,077.5 | 1,894.0 | 1,939.0 | -76.5 | -3.8 | 52,485,600 |
▶︎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
