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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 5,815.0 | 5,945.0 | 5,385.0 | 5,445.0 | -365.0 | -6.3 | 16,836,200 |
| 07/03 | 6,705.0 | 6,705.0 | 5,690.0 | 5,810.0 | -795.0 | -12.0 | 19,056,200 |
| 07/02 | 6,580.0 | 7,225.0 | 6,270.0 | 6,605.0 | 0 | 0.0 | 18,075,200 |
| 07/01 | 6,865.0 | 7,080.0 | 6,545.0 | 6,605.0 | -225.0 | -3.3 | 16,848,000 |
| 06/12 | 6,175.0 | 6,870.0 | 6,100.0 | 6,830.0 | +690.0 | +11.2 | 17,441,600 |
| 06/11 | 6,885.0 | 7,030.0 | 5,565.0 | 6,140.0 | -745.0 | -10.8 | 20,224,000 |
| 06/10 | 6,755.0 | 7,175.0 | 6,525.0 | 6,885.0 | +165.0 | +2.5 | 17,902,200 |
| 06/09 | 6,860.0 | 7,025.0 | 6,055.0 | 6,720.0 | -150.0 | -2.2 | 21,817,200 |
| 06/08 | 6,330.0 | 7,040.0 | 6,025.0 | 6,870.0 | +570.0 | +9.1 | 27,670,800 |
| 06/07 | 6,975.0 | 7,220.0 | 5,900.0 | 6,300.0 | -575.0 | -8.4 | 33,740,600 |
| 06/06 | 6,880.0 | 6,965.0 | 5,950.0 | 6,875.0 | +170.0 | +2.5 | 24,405,600 |
| 06/05 | 7,890.0 | 8,235.0 | 6,615.0 | 6,705.0 | -1,160.0 | -14.8 | 14,744,200 |
| 06/04 | 8,700.0 | 8,960.0 | 7,795.0 | 7,865.0 | -740.0 | -8.6 | 13,789,600 |
| 06/03 | 8,595.0 | 8,710.0 | 8,080.0 | 8,605.0 | +15.0 | +0.2 | 13,772,600 |
| 06/02 | 8,555.0 | 8,815.0 | 7,750.0 | 8,590.0 | -75.0 | -0.9 | 13,632,800 |
| 06/01 | 7,210.0 | 9,335.0 | 6,750.0 | 8,665.0 | +1,585.0 | +22.4 | 19,891,400 |
| 05/12 | 7,400.0 | 7,775.0 | 7,060.0 | 7,080.0 | -295.0 | -4.0 | 17,680,200 |
| 05/11 | 6,975.0 | 7,550.0 | 6,745.0 | 7,375.0 | +405.0 | +5.8 | 21,808,600 |
| 05/10 | 7,805.0 | 8,090.0 | 6,935.0 | 6,970.0 | -890.0 | -11.3 | 18,497,200 |
| 05/09 | 6,075.0 | 8,435.0 | 5,750.0 | 7,860.0 | +1,685.0 | +27.3 | 20,092,800 |
| 05/08 | 5,495.0 | 6,675.0 | 5,475.0 | 6,175.0 | +485.0 | +8.5 | 16,184,600 |
| 05/07 | 5,675.0 | 5,770.0 | 5,470.0 | 5,690.0 | -10.0 | -0.2 | 8,086,800 |
| 05/06 | 5,340.0 | 5,780.0 | 5,340.0 | 5,700.0 | +365.0 | +6.8 | 17,313,400 |
| 05/05 | 5,235.0 | 5,585.0 | 5,115.0 | 5,335.0 | +125.0 | +2.4 | 8,835,800 |
| 05/04 | 5,255.0 | 5,370.0 | 4,810.0 | 5,210.0 | -120.0 | -2.3 | 11,109,400 |
| 05/03 | 5,550.0 | 5,685.0 | 4,995.0 | 5,330.0 | -200.0 | -3.6 | 13,830,000 |
| 05/02 | 5,525.0 | 5,775.0 | 5,215.0 | 5,530.0 | +50.0 | +0.9 | 12,547,800 |
| 05/01 | 5,070.0 | 5,565.0 | 4,885.0 | 5,480.0 | +360.0 | +7.0 | 21,149,400 |
| 04/12 | 3,930.0 | 5,130.0 | 3,900.0 | 5,120.0 | +1,185.0 | +30.1 | 22,726,400 |
| 04/11 | 3,625.0 | 4,080.0 | 3,545.0 | 3,935.0 | +290.0 | +8.0 | 11,388,400 |
▶︎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
