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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,768.0 | 3,769.0 | 3,576.0 | 3,600.0 | -143.0 | -3.8 | 9,198,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,985.0 | 2,988.5 | 2,808.5 | 2,815.5 | -203.0 | -6.7 | 17,265,000 |
| 9/22 | 2,969.5 | 3,053.5 | 2,960.0 | 3,018.5 | +49.5 | +1.7 | 13,400,000 |
| 9/15 | 2,868.0 | 3,061.5 | 2,860.5 | 2,969.0 | +151.0 | +5.4 | 17,731,000 |
| 9/8 | 2,767.0 | 2,896.0 | 2,765.0 | 2,818.0 | +48.5 | +1.8 | 13,230,800 |
| 9/1 | 2,693.5 | 2,789.0 | 2,686.5 | 2,769.5 | +91.5 | +3.4 | 10,265,400 |
| 8/25 | 2,598.5 | 2,701.0 | 2,576.0 | 2,678.0 | +69.0 | +2.6 | 7,983,800 |
| 8/18 | 2,655.0 | 2,666.0 | 2,543.5 | 2,609.0 | -26.5 | -1.0 | 9,531,200 |
| 8/10 | 2,645.0 | 2,666.5 | 2,592.5 | 2,635.5 | -22.0 | -0.8 | 7,956,400 |
| 8/4 | 2,753.5 | 2,819.0 | 2,634.0 | 2,657.5 | -64.0 | -2.4 | 15,667,000 |
| 7/28 | 2,606.5 | 2,753.5 | 2,564.0 | 2,721.5 | +95.0 | +3.6 | 13,589,200 |
| 7/21 | 2,574.5 | 2,672.0 | 2,567.0 | 2,626.5 | +45.0 | +1.7 | 6,840,000 |
| 7/14 | 2,669.0 | 2,696.0 | 2,562.5 | 2,581.5 | -84.5 | -3.2 | 13,153,600 |
| 7/7 | 2,567.5 | 2,694.5 | 2,560.5 | 2,666.0 | +109.5 | +4.3 | 15,705,600 |
| 6/30 | 2,496.0 | 2,570.5 | 2,465.0 | 2,556.5 | +55.0 | +2.2 | 12,830,800 |
| 6/23 | 2,514.0 | 2,560.5 | 2,486.5 | 2,501.5 | +8.0 | +0.3 | 11,761,000 |
| 6/16 | 2,542.5 | 2,556.5 | 2,484.5 | 2,493.5 | -45.0 | -1.8 | 13,952,400 |
| 6/9 | 2,555.5 | 2,570.5 | 2,489.0 | 2,538.5 | +19.0 | +0.8 | 12,107,000 |
| 6/2 | 2,525.0 | 2,529.0 | 2,448.0 | 2,519.5 | +28.5 | +1.1 | 17,524,000 |
| 5/26 | 2,585.0 | 2,620.5 | 2,486.5 | 2,491.0 | -93.5 | -3.6 | 10,808,400 |
| 5/19 | 2,530.0 | 2,614.5 | 2,477.0 | 2,584.5 | +89.5 | +3.6 | 14,362,800 |
| 5/12 | 2,463.5 | 2,537.5 | 2,435.0 | 2,495.0 | +39.5 | +1.6 | 10,902,600 |
| 5/2 | 2,460.0 | 2,485.0 | 2,438.0 | 2,455.5 | +11.0 | +0.5 | 2,936,800 |
| 4/28 | 2,433.0 | 2,487.0 | 2,379.0 | 2,444.5 | +29.5 | +1.2 | 10,883,800 |
| 4/21 | 2,340.5 | 2,474.0 | 2,340.5 | 2,415.0 | +87.5 | +3.8 | 12,546,200 |
| 4/14 | 2,282.0 | 2,344.0 | 2,281.0 | 2,327.5 | +56.0 | +2.5 | 8,504,200 |
| 4/7 | 2,279.5 | 2,322.0 | 2,254.0 | 2,271.5 | +1.0 | +0.0 | 13,319,600 |
| 3/31 | 2,297.0 | 2,334.0 | 2,248.0 | 2,270.5 | -15.0 | -0.7 | 14,380,200 |
| 3/24 | 2,257.5 | 2,332.5 | 2,252.5 | 2,285.5 | +8.5 | +0.4 | 12,914,400 |
| 3/17 | 2,544.5 | 2,552.5 | 2,213.5 | 2,277.0 | -305.5 | -11.8 | 35,323,000 |
| 3/10 | 2,594.0 | 2,684.0 | 2,579.0 | 2,582.5 | +1.5 | +0.1 | 15,581,000 |
▶︎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
