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
3,581
円
(22:44)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,181.0 | 2,201.0 | 2,087.0 | 2,102.0 | -79.0 | -3.6 | 9,327,800 |
| 7/29 | 2,120.0 | 2,181.5 | 2,117.5 | 2,181.0 | +53.0 | +2.5 | 12,032,400 |
| 7/22 | 2,091.5 | 2,137.0 | 2,084.0 | 2,128.0 | +71.5 | +3.5 | 7,154,800 |
| 7/15 | 2,119.5 | 2,147.0 | 2,046.5 | 2,056.5 | -42.5 | -2.0 | 11,469,800 |
| 7/8 | 2,095.0 | 2,155.0 | 2,049.0 | 2,099.0 | +12.0 | +0.6 | 15,551,600 |
| 7/1 | 2,152.0 | 2,156.5 | 2,072.0 | 2,087.0 | -45.5 | -2.1 | 14,724,400 |
| 6/24 | 2,061.0 | 2,155.0 | 2,049.0 | 2,132.5 | +63.5 | +3.1 | 14,831,800 |
| 6/17 | 2,000.0 | 2,108.0 | 1,999.5 | 2,069.0 | +50.5 | +2.5 | 16,842,200 |
| 6/10 | 2,010.5 | 2,034.5 | 1,995.5 | 2,018.5 | +2.0 | +0.1 | 11,537,800 |
| 6/3 | 1,931.0 | 2,019.0 | 1,929.0 | 2,016.5 | +76.5 | +3.9 | 16,806,200 |
| 5/27 | 1,921.0 | 1,959.0 | 1,911.0 | 1,940.0 | +36.5 | +1.9 | 9,688,800 |
| 5/20 | 2,009.0 | 2,035.0 | 1,894.0 | 1,903.5 | -125.5 | -6.2 | 15,854,400 |
| 5/13 | 2,068.0 | 2,077.5 | 1,977.5 | 2,029.0 | -43.0 | -2.1 | 12,084,000 |
| 5/6 | 1,993.5 | 2,077.5 | 1,983.5 | 2,072.0 | +56.5 | +2.8 | 4,218,200 |
| 4/28 | 1,989.5 | 2,022.0 | 1,968.0 | 2,015.5 | -9.0 | -0.4 | 11,090,400 |
| 4/22 | 1,954.0 | 2,032.0 | 1,939.5 | 2,024.5 | +49.5 | +2.5 | 9,832,400 |
| 4/15 | 1,957.5 | 1,983.5 | 1,923.0 | 1,975.0 | +27.0 | +1.4 | 10,879,400 |
| 4/8 | 1,964.5 | 1,979.5 | 1,907.0 | 1,948.0 | -35.0 | -1.8 | 12,482,000 |
| 4/1 | 2,150.5 | 2,182.0 | 1,966.0 | 1,983.0 | -97.5 | -4.7 | 17,864,200 |
| 3/25 | 2,047.0 | 2,109.5 | 2,035.0 | 2,080.5 | +61.5 | +3.1 | 11,730,200 |
| 3/18 | 1,938.5 | 2,026.5 | 1,932.0 | 2,019.0 | +94.5 | +4.9 | 19,437,600 |
| 3/11 | 1,972.5 | 1,985.0 | 1,855.0 | 1,924.5 | -76.0 | -3.8 | 21,459,600 |
| 3/4 | 2,058.0 | 2,076.5 | 1,969.5 | 2,000.5 | -58.5 | -2.8 | 16,022,400 |
| 2/25 | 2,073.0 | 2,095.0 | 2,021.0 | 2,059.0 | -23.0 | -1.1 | 9,286,200 |
| 2/18 | 2,100.0 | 2,142.0 | 2,072.5 | 2,082.0 | -34.5 | -1.6 | 14,430,200 |
| 2/10 | 2,057.5 | 2,174.0 | 2,057.5 | 2,116.5 | +58.5 | +2.8 | 13,479,600 |
| 2/4 | 1,982.5 | 2,076.5 | 1,947.5 | 2,058.0 | +44.0 | +2.2 | 12,587,200 |
| 1/28 | 1,999.5 | 2,043.0 | 1,943.5 | 2,014.0 | +13.0 | +0.7 | 11,996,400 |
| 1/21 | 2,160.0 | 2,169.5 | 1,954.0 | 2,001.0 | -133.5 | -6.3 | 11,060,200 |
| 1/14 | 2,080.5 | 2,167.0 | 2,067.0 | 2,134.5 | +71.5 | +3.5 | 10,834,600 |
▶︎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
