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
3,575
円
(23:55)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,947.0 | 2,090.0 | 1,930.0 | 2,063.0 | +141.5 | +7.4 | 9,985,800 |
| 12/30 | 1,931.0 | 1,949.5 | 1,909.5 | 1,921.5 | -8.0 | -0.4 | 4,298,800 |
| 12/24 | 1,947.5 | 1,953.5 | 1,896.5 | 1,929.5 | -43.0 | -2.2 | 7,484,600 |
| 12/17 | 1,944.0 | 1,990.0 | 1,928.5 | 1,972.5 | +59.5 | +3.1 | 9,261,800 |
| 12/10 | 1,874.5 | 1,963.0 | 1,861.0 | 1,913.0 | +51.5 | +2.8 | 14,527,000 |
| 12/3 | 1,821.0 | 1,863.5 | 1,775.0 | 1,861.5 | +11.0 | +0.6 | 16,744,600 |
| 11/26 | 1,807.5 | 1,887.5 | 1,800.5 | 1,850.5 | +37.5 | +2.1 | 9,647,600 |
| 11/19 | 1,860.5 | 1,866.0 | 1,781.0 | 1,813.0 | -40.5 | -2.2 | 17,026,000 |
| 11/12 | 1,972.5 | 1,983.0 | 1,850.5 | 1,853.5 | -102.0 | -5.2 | 11,554,600 |
| 11/5 | 1,910.0 | 1,987.0 | 1,904.0 | 1,955.5 | +78.5 | +4.2 | 7,842,800 |
| 10/29 | 1,945.0 | 1,954.5 | 1,861.0 | 1,877.0 | -53.0 | -2.8 | 7,845,800 |
| 10/22 | 1,935.0 | 1,989.5 | 1,924.5 | 1,930.0 | +9.0 | +0.5 | 7,952,800 |
| 10/15 | 1,931.5 | 1,965.0 | 1,875.5 | 1,921.0 | +1.5 | +0.1 | 8,158,200 |
| 10/8 | 1,907.0 | 1,949.5 | 1,875.0 | 1,919.5 | +38.5 | +2.1 | 8,196,400 |
| 10/1 | 1,966.5 | 2,021.5 | 1,872.5 | 1,881.0 | -64.5 | -3.3 | 13,201,600 |
| 9/24 | 1,907.0 | 1,958.0 | 1,889.5 | 1,945.5 | +14.5 | +0.8 | 6,595,800 |
| 9/17 | 1,897.5 | 1,954.5 | 1,890.0 | 1,931.0 | +33.5 | +1.8 | 12,002,400 |
| 9/10 | 1,869.0 | 1,909.5 | 1,854.5 | 1,897.5 | +35.5 | +1.9 | 9,681,000 |
| 9/3 | 1,811.0 | 1,868.5 | 1,780.5 | 1,862.0 | +59.5 | +3.3 | 8,671,000 |
| 8/27 | 1,784.0 | 1,812.5 | 1,778.5 | 1,802.5 | +25.5 | +1.4 | 5,879,400 |
| 8/20 | 1,846.0 | 1,846.0 | 1,773.0 | 1,777.0 | -83.0 | -4.5 | 8,415,800 |
| 8/13 | 1,850.0 | 1,894.0 | 1,845.0 | 1,860.0 | +29.0 | +1.6 | 7,356,400 |
| 8/6 | 1,808.0 | 1,832.5 | 1,787.5 | 1,831.0 | +33.0 | +1.8 | 5,553,600 |
| 7/30 | 1,756.0 | 1,835.0 | 1,744.0 | 1,798.0 | +58.0 | +3.3 | 10,849,000 |
| 7/21 | 1,754.5 | 1,768.0 | 1,729.0 | 1,740.0 | -47.0 | -2.6 | 4,375,400 |
| 7/16 | 1,779.0 | 1,805.5 | 1,773.0 | 1,787.0 | +34.0 | +1.9 | 8,957,800 |
| 7/9 | 1,786.5 | 1,818.5 | 1,715.5 | 1,753.0 | -42.0 | -2.3 | 10,109,400 |
| 7/2 | 1,835.0 | 1,841.5 | 1,763.0 | 1,795.0 | -22.0 | -1.2 | 9,917,800 |
| 6/25 | 1,736.0 | 1,828.0 | 1,730.0 | 1,817.0 | +50.5 | +2.9 | 11,453,400 |
| 6/18 | 1,812.5 | 1,862.0 | 1,755.0 | 1,766.5 | -49.5 | -2.7 | 14,906,000 |
▶︎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
