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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,658.0 | 3,774.0 | 3,605.0 | 3,743.0 | +89.0 | +2.4 | 15,837,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,570.0 | 3,706.0 | 3,549.0 | 3,654.0 | +72.0 | +2.0 | 17,653,300 |
| 11/8 | 3,365.0 | 3,630.0 | 3,334.0 | 3,582.0 | +217.0 | +6.5 | 10,222,100 |
| 11/1 | 3,238.0 | 3,401.0 | 3,230.0 | 3,365.0 | +74.0 | +2.3 | 12,510,800 |
| 10/25 | 3,434.0 | 3,434.0 | 3,253.0 | 3,291.0 | -154.0 | -4.5 | 9,838,100 |
| 10/18 | 3,481.0 | 3,488.0 | 3,383.0 | 3,445.0 | +28.0 | +0.8 | 8,738,700 |
| 10/11 | 3,491.0 | 3,545.0 | 3,357.0 | 3,417.0 | +13.0 | +0.4 | 10,494,900 |
| 10/4 | 3,450.0 | 3,474.0 | 3,347.0 | 3,404.0 | -5.0 | -0.2 | 14,464,300 |
| 9/27 | 3,497.0 | 3,498.0 | 3,371.0 | 3,409.0 | -57.0 | -1.6 | 11,382,000 |
| 9/20 | 3,465.0 | 3,526.0 | 3,314.0 | 3,466.0 | +21.0 | +0.6 | 9,136,500 |
| 9/13 | 3,345.0 | 3,562.0 | 3,339.0 | 3,445.0 | -73.0 | -2.1 | 13,797,000 |
| 9/6 | 3,649.0 | 3,768.0 | 3,459.0 | 3,518.0 | -85.0 | -2.4 | 10,378,200 |
| 8/30 | 3,678.0 | 3,692.0 | 3,572.0 | 3,603.0 | -76.0 | -2.1 | 9,742,100 |
| 8/23 | 3,654.0 | 3,714.0 | 3,596.0 | 3,679.0 | +7.0 | +0.2 | 8,680,500 |
| 8/16 | 3,355.0 | 3,698.0 | 3,335.0 | 3,672.0 | +352.0 | +10.6 | 10,040,200 |
| 8/9 | 3,231.0 | 3,418.0 | 2,845.0 | 3,320.0 | -162.0 | -4.7 | 27,911,800 |
| 8/2 | 3,706.0 | 3,913.0 | 3,464.0 | 3,482.0 | -194.0 | -5.3 | 21,732,900 |
| 7/26 | 3,849.0 | 3,937.0 | 3,643.0 | 3,676.0 | -152.0 | -4.0 | 10,815,200 |
| 7/19 | 3,797.0 | 3,896.0 | 3,765.0 | 3,828.0 | +72.0 | +1.9 | 8,376,600 |
| 7/12 | 3,750.0 | 3,855.0 | 3,688.0 | 3,756.0 | -10.0 | -0.3 | 13,417,500 |
| 7/5 | 3,738.0 | 3,838.0 | 3,688.0 | 3,766.0 | +96.0 | +2.6 | 11,338,200 |
| 6/28 | 3,557.0 | 3,703.0 | 3,542.0 | 3,670.0 | +113.0 | +3.2 | 15,035,300 |
| 6/21 | 3,543.0 | 3,604.0 | 3,508.0 | 3,557.0 | +36.0 | +1.0 | 9,873,100 |
| 6/14 | 3,638.0 | 3,676.0 | 3,466.0 | 3,521.0 | -81.0 | -2.3 | 8,728,600 |
| 6/7 | 3,680.0 | 3,739.0 | 3,538.0 | 3,602.0 | -41.0 | -1.1 | 11,794,300 |
| 5/31 | 3,550.0 | 3,647.0 | 3,498.0 | 3,643.0 | +77.0 | +2.2 | 13,519,800 |
| 5/24 | 3,586.0 | 3,680.0 | 3,533.0 | 3,566.0 | -2.0 | -0.1 | 10,378,100 |
| 5/17 | 3,265.0 | 3,625.0 | 3,245.0 | 3,568.0 | +289.0 | +8.8 | 19,151,300 |
| 5/10 | 3,253.0 | 3,280.0 | 3,185.0 | 3,279.0 | +33.0 | +1.0 | 8,075,400 |
| 5/2 | 3,290.0 | 3,323.0 | 3,227.0 | 3,246.0 | -13.0 | -0.4 | 5,807,500 |
| 4/26 | 3,235.0 | 3,303.0 | 3,202.0 | 3,259.0 | +86.0 | +2.7 | 10,939,900 |
▶︎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
