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
3,575
円
(23:55)
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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,660.0 | 1,900.0 | 1,530.0 | 1,705.0 | +40.0 | +2.4 | 36,482,000 |
| 09/09 | 1,925.0 | 1,950.0 | 1,620.0 | 1,665.0 | -295.0 | -15.1 | 25,484,600 |
| 09/08 | 1,670.0 | 2,010.0 | 1,665.0 | 1,960.0 | +310.0 | +18.8 | 34,061,600 |
| 09/07 | 1,820.0 | 1,935.0 | 1,465.0 | 1,650.0 | -195.0 | -10.6 | 37,163,000 |
| 09/06 | 1,730.0 | 2,060.0 | 1,730.0 | 1,845.0 | +95.0 | +5.4 | 38,039,000 |
| 09/05 | 1,600.0 | 1,920.0 | 1,565.0 | 1,750.0 | +145.0 | +9.0 | 30,929,800 |
| 09/04 | 1,570.0 | 1,925.0 | 1,495.0 | 1,605.0 | +105.0 | +7.0 | 55,277,600 |
| 09/03 | 1,440.0 | 1,770.0 | 1,180.0 | 1,500.0 | -15.0 | -1.0 | 39,124,000 |
| 09/02 | 1,750.0 | 1,870.0 | 1,345.0 | 1,515.0 | -290.0 | -16.1 | 21,605,600 |
| 09/01 | 2,215.0 | 2,230.0 | 1,585.0 | 1,805.0 | -345.0 | -16.1 | 22,908,800 |
| 08/12 | 1,835.0 | 2,195.0 | 1,580.0 | 2,150.0 | +365.0 | +20.5 | 26,951,000 |
| 08/11 | 2,020.0 | 2,145.0 | 1,310.0 | 1,785.0 | -85.0 | -4.6 | 24,824,000 |
| 08/10 | 2,850.0 | 3,000.0 | 1,360.0 | 1,870.0 | -880.0 | -32.0 | 55,682,200 |
| 08/09 | 2,980.0 | 3,110.0 | 2,390.0 | 2,750.0 | -295.0 | -9.7 | 43,747,200 |
| 08/08 | 3,330.0 | 3,355.0 | 2,715.0 | 3,045.0 | -345.0 | -10.2 | 33,568,600 |
| 08/07 | 3,110.0 | 3,510.0 | 3,030.0 | 3,390.0 | +230.0 | +7.3 | 76,291,000 |
| 08/06 | 3,700.0 | 3,995.0 | 3,070.0 | 3,160.0 | -590.0 | -15.7 | 27,458,200 |
| 08/05 | 3,600.0 | 3,870.0 | 3,365.0 | 3,750.0 | +55.0 | +1.5 | 23,965,800 |
| 08/04 | 3,030.0 | 3,835.0 | 2,890.0 | 3,695.0 | +680.0 | +22.6 | 31,099,600 |
| 08/03 | 3,560.0 | 3,565.0 | 2,715.0 | 3,015.0 | -645.0 | -17.6 | 30,679,000 |
| 08/02 | 3,655.0 | 3,895.0 | 3,375.0 | 3,660.0 | +10.0 | +0.3 | 21,148,200 |
| 08/01 | 4,290.0 | 4,330.0 | 3,330.0 | 3,650.0 | -635.0 | -14.8 | 23,042,200 |
| 07/12 | 4,720.0 | 4,985.0 | 4,275.0 | 4,285.0 | -415.0 | -8.8 | 15,096,400 |
| 07/11 | 4,615.0 | 4,740.0 | 3,910.0 | 4,700.0 | +125.0 | +2.7 | 19,687,000 |
| 07/10 | 4,430.0 | 4,975.0 | 4,105.0 | 4,575.0 | +95.0 | +2.1 | 21,336,000 |
| 07/09 | 4,780.0 | 4,805.0 | 3,970.0 | 4,480.0 | -350.0 | -7.3 | 17,869,600 |
| 07/08 | 5,220.0 | 5,260.0 | 4,265.0 | 4,830.0 | -465.0 | -8.8 | 29,904,800 |
| 07/07 | 5,355.0 | 5,590.0 | 5,050.0 | 5,295.0 | -75.0 | -1.4 | 28,200,000 |
| 07/06 | 5,655.0 | 5,940.0 | 5,300.0 | 5,370.0 | -270.0 | -4.8 | 19,697,200 |
| 07/05 | 5,430.0 | 6,025.0 | 5,345.0 | 5,640.0 | +195.0 | +3.6 | 20,836,400 |
▶︎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
