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 |
|---|---|
| 3,937.0 (24/07/23) | 2,561.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,937.0 (24/07/23) | 2,694.0 (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 | 3,600.0 | +222.0 | +6.6 | 51,770,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,935.0 | 1,959.0 | 1,801.5 | 1,908.5 | -21.5 | -1.1 | 74,700,600 |
| 17/03 | 2,025.0 | 2,102.5 | 1,908.0 | 1,930.0 | -84.5 | -4.2 | 81,784,200 |
| 17/02 | 2,053.0 | 2,158.5 | 2,003.0 | 2,014.5 | -101.5 | -4.8 | 65,378,400 |
| 17/01 | 2,140.0 | 2,198.0 | 2,028.0 | 2,116.0 | +24.5 | +1.2 | 63,660,000 |
| 16/12 | 2,132.5 | 2,322.0 | 2,040.5 | 2,091.5 | +16.5 | +0.8 | 89,627,400 |
| 16/11 | 1,780.5 | 2,156.0 | 1,611.0 | 2,075.0 | +300.0 | +16.9 | 117,716,000 |
| 16/10 | 1,647.5 | 1,775.5 | 1,585.5 | 1,775.0 | +140.0 | +8.6 | 84,483,000 |
| 16/09 | 1,851.5 | 1,942.0 | 1,605.5 | 1,635.0 | -216.5 | -11.7 | 97,314,400 |
| 16/08 | 1,695.0 | 1,854.0 | 1,605.0 | 1,851.5 | +116.5 | +6.7 | 82,028,400 |
| 16/07 | 1,662.0 | 1,856.5 | 1,438.5 | 1,735.0 | +86.0 | +5.2 | 87,274,200 |
| 16/06 | 1,915.0 | 1,936.5 | 1,533.5 | 1,649.0 | -279.5 | -14.5 | 81,208,600 |
| 16/05 | 1,625.0 | 1,936.0 | 1,600.5 | 1,928.5 | +205.5 | +11.9 | 74,468,800 |
| 16/04 | 1,635.0 | 1,943.0 | 1,448.5 | 1,723.0 | +75.0 | +4.6 | 88,539,000 |
| 16/03 | 1,627.5 | 1,838.0 | 1,601.0 | 1,648.0 | +4.5 | +0.3 | 75,633,800 |
| 16/02 | 1,740.5 | 1,814.0 | 1,407.5 | 1,643.5 | -255.5 | -13.5 | 120,480,400 |
| 16/01 | 2,265.5 | 2,311.5 | 1,775.5 | 1,899.0 | -406.0 | -17.6 | 76,782,600 |
| 15/12 | 2,343.0 | 2,412.5 | 2,179.0 | 2,305.0 | -45.0 | -1.9 | 67,426,600 |
| 15/11 | 2,319.5 | 2,533.5 | 2,267.5 | 2,350.0 | +11.5 | +0.5 | 63,097,000 |
| 15/10 | 2,183.0 | 2,429.5 | 2,155.5 | 2,338.5 | +151.5 | +6.9 | 73,498,800 |
| 15/09 | 2,529.0 | 2,531.0 | 2,089.0 | 2,187.0 | -319.0 | -12.7 | 87,761,000 |
| 15/08 | 2,886.0 | 2,969.0 | 2,346.5 | 2,506.0 | -373.0 | -13.0 | 72,940,200 |
| 15/07 | 2,834.0 | 2,948.0 | 2,578.0 | 2,879.0 | +76.0 | +2.7 | 74,407,200 |
| 15/06 | 2,816.5 | 2,925.0 | 2,628.0 | 2,803.0 | -46.5 | -1.6 | 92,934,800 |
| 15/05 | 2,629.5 | 2,885.0 | 2,602.0 | 2,849.5 | +198.0 | +7.5 | 66,526,600 |
| 15/04 | 2,469.0 | 2,842.5 | 2,454.0 | 2,651.5 | +174.0 | +7.0 | 77,212,400 |
| 15/03 | 2,503.0 | 2,633.5 | 2,377.0 | 2,477.5 | 0 | 0.0 | 86,479,200 |
| 15/02 | 2,050.5 | 2,520.5 | 2,029.0 | 2,477.5 | +395.0 | +19.0 | 113,601,400 |
| 15/01 | 2,295.5 | 2,304.0 | 2,046.5 | 2,082.5 | -233.5 | -10.1 | 103,947,000 |
| 14/12 | 2,470.5 | 2,509.5 | 2,206.5 | 2,316.0 | -151.0 | -6.1 | 72,519,600 |
| 14/11 | 2,550.0 | 2,555.0 | 2,318.5 | 2,467.0 | +247.0 | +11.1 | 90,584,200 |
▶︎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
