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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,245.0 | 3,319.0 | 3,148.0 | 3,173.0 | -131.0 | -4.0 | 11,447,100 |
| 4/12 | 3,236.0 | 3,325.0 | 3,206.0 | 3,304.0 | +103.0 | +3.2 | 9,628,400 |
| 4/5 | 3,308.0 | 3,322.0 | 3,128.0 | 3,201.0 | -107.0 | -3.2 | 15,282,500 |
| 3/29 | 3,409.0 | 3,409.0 | 3,224.0 | 3,308.0 | -103.0 | -3.0 | 13,647,000 |
| 3/22 | 3,226.0 | 3,421.0 | 3,172.0 | 3,411.0 | +248.0 | +7.8 | 13,511,700 |
| 3/15 | 3,324.0 | 3,332.0 | 3,122.0 | 3,163.0 | -159.0 | -4.8 | 15,375,600 |
| 3/8 | 3,127.0 | 3,355.0 | 3,089.0 | 3,322.0 | +187.0 | +6.0 | 16,311,100 |
| 3/1 | 2,995.5 | 3,159.0 | 2,982.0 | 3,135.0 | +162.5 | +5.5 | 16,689,300 |
| 2/22 | 2,935.0 | 3,004.0 | 2,932.5 | 2,972.5 | +43.5 | +1.5 | 8,992,000 |
| 2/16 | 2,862.5 | 2,954.5 | 2,861.5 | 2,929.0 | +74.0 | +2.6 | 11,409,200 |
| 2/9 | 3,005.0 | 3,016.0 | 2,838.5 | 2,855.0 | -124.0 | -4.2 | 16,764,500 |
| 2/2 | 2,968.0 | 3,041.0 | 2,918.0 | 2,979.0 | +42.5 | +1.5 | 14,682,500 |
| 1/26 | 2,899.0 | 2,992.0 | 2,863.0 | 2,936.5 | +69.0 | +2.4 | 14,610,900 |
| 1/19 | 2,861.5 | 2,951.5 | 2,826.5 | 2,867.5 | +8.0 | +0.3 | 10,861,000 |
| 1/12 | 2,805.5 | 2,935.5 | 2,800.5 | 2,859.5 | +11.5 | +0.4 | 9,963,400 |
| 1/5 | 2,754.0 | 2,849.5 | 2,694.5 | 2,848.0 | +142.0 | +5.3 | 4,498,400 |
| 12/29 | 2,700.5 | 2,731.5 | 2,643.5 | 2,706.0 | +40.0 | +1.5 | 8,260,000 |
| 12/22 | 2,636.5 | 2,671.5 | 2,561.5 | 2,666.0 | -9.5 | -0.4 | 12,537,600 |
| 12/15 | 2,785.0 | 2,813.0 | 2,664.0 | 2,675.5 | -59.5 | -2.2 | 14,480,400 |
| 12/8 | 2,768.0 | 2,790.5 | 2,704.0 | 2,735.0 | -59.0 | -2.1 | 14,302,000 |
| 12/1 | 2,755.0 | 2,827.0 | 2,744.5 | 2,794.0 | +51.0 | +1.9 | 15,113,000 |
| 11/24 | 2,667.0 | 2,753.0 | 2,666.5 | 2,743.0 | +71.0 | +2.7 | 8,787,400 |
| 11/17 | 2,754.5 | 2,784.5 | 2,613.0 | 2,672.0 | -89.5 | -3.2 | 17,942,000 |
| 11/10 | 2,915.0 | 2,915.0 | 2,650.5 | 2,761.5 | -132.5 | -4.6 | 19,289,800 |
| 11/2 | 2,801.0 | 2,927.0 | 2,706.0 | 2,894.0 | +62.0 | +2.2 | 18,288,000 |
| 10/27 | 2,796.0 | 2,835.0 | 2,683.0 | 2,832.0 | +30.5 | +1.1 | 8,315,600 |
| 10/20 | 2,797.0 | 2,835.5 | 2,762.5 | 2,801.5 | -16.5 | -0.6 | 9,376,000 |
| 10/13 | 2,853.0 | 2,892.0 | 2,815.5 | 2,818.0 | +9.0 | +0.3 | 7,679,600 |
| 10/6 | 2,827.5 | 2,865.5 | 2,696.5 | 2,809.0 | -6.5 | -0.2 | 14,277,000 |
| 9/29 | 2,985.0 | 2,988.5 | 2,808.5 | 2,815.5 | -203.0 | -6.7 | 17,265,000 |
▶︎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
