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
3,695
円
(10:28)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,768.0 | 3,769.0 | 3,573.0 | 3,694.0 | -49.0 | -1.3 | 8,554,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,976.5 | 2,035.5 | 1,962.5 | 1,993.0 | +3.5 | +0.2 | 15,222,600 |
| 9/13 | 1,778.0 | 1,991.0 | 1,777.5 | 1,989.5 | +211.5 | +11.9 | 19,660,200 |
| 9/6 | 1,722.0 | 1,793.0 | 1,720.0 | 1,778.0 | +42.0 | +2.4 | 7,837,600 |
| 8/30 | 1,665.5 | 1,739.5 | 1,663.0 | 1,736.0 | +17.5 | +1.0 | 9,197,800 |
| 8/23 | 1,707.5 | 1,727.0 | 1,692.5 | 1,718.5 | +18.5 | +1.1 | 6,568,800 |
| 8/16 | 1,732.0 | 1,741.0 | 1,693.0 | 1,700.0 | -55.0 | -3.1 | 7,086,400 |
| 8/9 | 1,785.5 | 1,800.0 | 1,715.5 | 1,755.0 | -51.0 | -2.8 | 12,115,000 |
| 8/2 | 1,948.0 | 1,949.5 | 1,797.0 | 1,806.0 | -140.0 | -7.2 | 12,768,400 |
| 7/26 | 1,950.5 | 1,968.5 | 1,927.0 | 1,946.0 | +3.0 | +0.2 | 6,036,000 |
| 7/19 | 1,968.5 | 1,969.5 | 1,903.5 | 1,943.0 | -34.0 | -1.7 | 8,222,600 |
| 7/12 | 1,984.0 | 1,997.0 | 1,960.5 | 1,977.0 | +8.5 | +0.4 | 8,805,600 |
| 7/5 | 1,988.0 | 2,008.0 | 1,960.0 | 1,968.5 | +15.5 | +0.8 | 9,412,200 |
| 6/28 | 1,953.5 | 1,963.5 | 1,920.5 | 1,953.0 | +5.5 | +0.3 | 9,823,800 |
| 6/21 | 1,967.0 | 1,981.5 | 1,932.5 | 1,947.5 | -27.0 | -1.4 | 15,551,200 |
| 6/14 | 2,015.0 | 2,022.0 | 1,965.0 | 1,974.5 | -27.0 | -1.4 | 13,296,600 |
| 6/7 | 1,971.5 | 2,047.0 | 1,966.0 | 2,001.5 | +9.0 | +0.5 | 13,161,000 |
| 5/31 | 1,965.0 | 2,018.0 | 1,959.5 | 1,992.5 | +22.0 | +1.1 | 10,463,000 |
| 5/24 | 1,909.0 | 1,977.0 | 1,904.0 | 1,970.5 | +66.0 | +3.5 | 12,513,000 |
| 5/17 | 1,866.5 | 1,923.5 | 1,811.5 | 1,904.5 | +31.0 | +1.7 | 13,623,000 |
| 5/10 | 1,958.0 | 1,962.0 | 1,858.5 | 1,873.5 | -58.5 | -3.0 | 10,310,000 |
| 4/26 | 1,968.5 | 2,012.5 | 1,904.5 | 1,932.0 | -48.5 | -2.5 | 10,747,800 |
| 4/19 | 2,025.0 | 2,034.5 | 1,980.0 | 1,980.5 | +2.5 | +0.1 | 8,674,200 |
| 4/12 | 2,042.0 | 2,044.0 | 1,964.0 | 1,978.0 | -69.0 | -3.4 | 10,004,200 |
| 4/5 | 2,019.0 | 2,063.0 | 2,008.0 | 2,047.0 | +59.0 | +3.0 | 9,046,000 |
| 3/29 | 2,036.5 | 2,062.0 | 1,985.5 | 1,988.0 | -86.0 | -4.2 | 12,197,000 |
| 3/22 | 2,108.0 | 2,113.0 | 2,070.5 | 2,074.0 | -27.0 | -1.3 | 7,643,600 |
| 3/15 | 2,043.0 | 2,118.5 | 2,037.0 | 2,101.0 | +57.0 | +2.8 | 14,863,000 |
| 3/8 | 2,138.5 | 2,138.5 | 2,038.5 | 2,044.0 | -79.0 | -3.7 | 13,326,200 |
| 3/1 | 2,099.5 | 2,131.0 | 2,081.5 | 2,123.0 | ー | ー | 9,589,800 |
▶︎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
