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
3,580
円
(19:29)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,463.0 | 2,607.0 | 2,463.0 | 2,581.0 | +130.0 | +5.3 | 18,117,200 |
| 2/24 | 2,451.5 | 2,489.5 | 2,427.0 | 2,451.0 | +8.5 | +0.4 | 8,387,800 |
| 2/17 | 2,441.0 | 2,469.5 | 2,426.5 | 2,442.5 | +10.0 | +0.4 | 8,864,000 |
| 2/10 | 2,367.0 | 2,453.0 | 2,308.5 | 2,432.5 | +65.5 | +2.8 | 13,921,000 |
| 2/3 | 2,396.0 | 2,440.0 | 2,311.0 | 2,367.0 | -53.5 | -2.2 | 15,079,000 |
| 1/27 | 2,335.0 | 2,426.5 | 2,333.0 | 2,420.5 | +75.0 | +3.2 | 12,465,000 |
| 1/20 | 2,473.5 | 2,482.5 | 2,276.0 | 2,345.5 | -121.5 | -4.9 | 16,909,400 |
| 1/13 | 2,258.5 | 2,493.5 | 2,220.0 | 2,467.0 | +177.0 | +7.7 | 17,111,000 |
| 1/6 | 2,312.0 | 2,354.5 | 2,279.5 | 2,290.0 | -4.0 | -0.2 | 7,584,000 |
| 12/30 | 2,317.0 | 2,363.5 | 2,260.0 | 2,294.0 | -26.0 | -1.1 | 11,155,600 |
| 12/23 | 2,133.0 | 2,352.5 | 2,132.5 | 2,320.0 | +198.5 | +9.4 | 19,963,000 |
| 12/16 | 2,097.0 | 2,152.0 | 2,092.5 | 2,121.5 | +24.5 | +1.2 | 8,494,400 |
| 12/9 | 2,105.5 | 2,121.0 | 2,057.5 | 2,097.0 | -29.5 | -1.4 | 13,788,000 |
| 12/2 | 2,263.0 | 2,271.0 | 2,113.0 | 2,126.5 | -128.0 | -5.7 | 16,041,200 |
| 11/25 | 2,096.0 | 2,266.5 | 2,096.0 | 2,254.5 | +167.0 | +8.0 | 10,406,000 |
| 11/18 | 2,099.5 | 2,117.0 | 2,061.0 | 2,087.5 | -82.0 | -3.8 | 13,512,000 |
| 11/11 | 2,175.0 | 2,220.0 | 2,129.5 | 2,169.5 | +21.0 | +1.0 | 10,555,000 |
| 11/4 | 2,117.5 | 2,182.0 | 2,117.5 | 2,148.5 | +47.0 | +2.2 | 7,478,800 |
| 10/28 | 2,164.0 | 2,203.5 | 2,089.5 | 2,101.5 | -40.5 | -1.9 | 11,719,400 |
| 10/21 | 2,150.5 | 2,155.5 | 2,113.0 | 2,142.0 | +2.5 | +0.1 | 7,426,200 |
| 10/14 | 2,135.0 | 2,153.5 | 2,100.5 | 2,139.5 | +10.5 | +0.5 | 9,011,000 |
| 10/7 | 2,046.5 | 2,167.0 | 2,017.0 | 2,129.0 | +79.5 | +3.9 | 11,427,600 |
| 9/30 | 2,112.0 | 2,115.0 | 2,034.5 | 2,049.5 | -91.0 | -4.3 | 14,909,200 |
| 9/22 | 2,178.5 | 2,181.5 | 2,133.0 | 2,140.5 | -31.0 | -1.4 | 7,823,800 |
| 9/16 | 2,165.0 | 2,172.5 | 2,116.0 | 2,171.5 | +7.5 | +0.4 | 10,452,600 |
| 9/9 | 2,165.0 | 2,172.5 | 2,098.0 | 2,164.0 | +1.0 | +0.1 | 12,598,000 |
| 9/2 | 2,165.5 | 2,201.0 | 2,146.5 | 2,163.0 | -29.0 | -1.3 | 10,671,200 |
| 8/26 | 2,143.5 | 2,205.0 | 2,140.0 | 2,192.0 | +39.5 | +1.8 | 6,920,200 |
| 8/19 | 2,162.5 | 2,181.0 | 2,141.0 | 2,152.5 | -14.0 | -0.7 | 6,287,400 |
| 8/12 | 2,113.0 | 2,182.5 | 2,104.0 | 2,166.5 | +64.5 | +3.1 | 7,790,800 |
▶︎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
