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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,625.0 | 3,885.0 | 3,375.0 | 3,645.0 | +170.0 | +4.9 | 11,596,800 |
| 04/09 | 3,935.0 | 4,010.0 | 3,225.0 | 3,475.0 | -455.0 | -11.6 | 11,068,400 |
| 04/08 | 3,935.0 | 3,950.0 | 3,335.0 | 3,930.0 | +30.0 | +0.8 | 11,515,000 |
| 04/07 | 4,025.0 | 4,230.0 | 3,605.0 | 3,900.0 | -100.0 | -2.5 | 14,454,000 |
| 04/06 | 3,725.0 | 4,060.0 | 3,625.0 | 4,000.0 | +310.0 | +8.4 | 12,542,400 |
| 04/05 | 3,945.0 | 3,945.0 | 2,705.0 | 3,690.0 | -215.0 | -5.5 | 14,053,400 |
| 04/04 | 3,640.0 | 4,365.0 | 3,510.0 | 3,905.0 | +310.0 | +8.6 | 15,704,800 |
| 04/03 | 2,500.0 | 3,690.0 | 2,495.0 | 3,595.0 | +1,145.0 | +46.7 | 21,114,800 |
| 04/02 | 2,665.0 | 2,740.0 | 2,330.0 | 2,450.0 | -260.0 | -9.6 | 8,843,000 |
| 04/01 | 3,050.0 | 3,145.0 | 2,675.0 | 2,710.0 | -285.0 | -9.5 | 5,291,800 |
| 03/12 | 2,505.0 | 2,995.0 | 2,475.0 | 2,995.0 | +330.0 | +12.4 | 6,404,600 |
| 03/11 | 2,930.0 | 3,000.0 | 2,350.0 | 2,665.0 | -260.0 | -8.9 | 6,320,600 |
| 03/10 | 3,065.0 | 3,515.0 | 2,750.0 | 2,925.0 | -140.0 | -4.6 | 13,698,000 |
| 03/09 | 1,950.0 | 3,100.0 | 1,950.0 | 3,065.0 | +1,135.0 | +58.8 | 17,517,800 |
| 03/08 | 1,445.0 | 1,930.0 | 1,375.0 | 1,930.0 | +500.0 | +35.0 | 9,186,600 |
| 03/07 | 1,335.0 | 1,655.0 | 1,320.0 | 1,430.0 | +110.0 | +8.3 | 7,427,600 |
| 03/06 | 1,250.0 | 1,400.0 | 1,225.0 | 1,320.0 | +105.0 | +8.6 | 6,581,400 |
| 03/05 | 1,145.0 | 1,230.0 | 1,055.0 | 1,215.0 | +75.0 | +6.6 | 5,873,200 |
| 03/04 | 1,050.0 | 1,160.0 | 1,015.0 | 1,140.0 | +80.0 | +7.6 | 3,066,400 |
| 03/03 | 1,040.0 | 1,105.0 | 995.0 | 1,060.0 | +10.0 | +1.0 | 4,632,200 |
| 03/02 | 1,030.0 | 1,205.0 | 1,030.0 | 1,050.0 | +10.0 | +1.0 | 4,730,200 |
| 03/01 | 990.0 | 1,190.0 | 950.0 | 1,040.0 | +75.0 | +7.8 | 6,028,000 |
| 02/12 | 950.0 | 985.0 | 885.0 | 965.0 | 0 | 0.0 | 3,730,600 |
| 02/11 | 1,090.0 | 1,115.0 | 745.0 | 965.0 | -140.0 | -12.7 | 9,359,200 |
| 02/10 | 1,470.0 | 1,480.0 | 1,005.0 | 1,105.0 | -405.0 | -26.8 | 15,715,200 |
| 02/09 | 1,355.0 | 1,685.0 | 1,140.0 | 1,510.0 | +155.0 | +11.4 | 27,467,200 |
| 02/08 | 1,450.0 | 1,450.0 | 1,325.0 | 1,355.0 | -70.0 | -4.9 | 5,660,000 |
| 02/07 | 1,250.0 | 1,530.0 | 1,155.0 | 1,425.0 | +180.0 | +14.5 | 21,709,200 |
| 02/06 | 1,200.0 | 1,625.0 | 1,195.0 | 1,245.0 | +60.0 | +5.1 | 29,330,400 |
| 02/05 | 940.0 | 1,195.0 | 905.0 | 1,185.0 | +260.0 | +28.1 | 8,801,200 |
▶︎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
