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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,883.0 | 1,886.5 | 1,803.0 | 1,816.0 | -64.0 | -3.4 | 15,402,400 |
| 6/4 | 1,908.5 | 1,940.0 | 1,866.5 | 1,880.0 | -45.0 | -2.3 | 11,046,200 |
| 5/28 | 1,937.5 | 1,969.5 | 1,872.0 | 1,925.0 | +5.5 | +0.3 | 13,227,600 |
| 5/21 | 1,952.0 | 1,981.0 | 1,904.0 | 1,919.5 | -16.5 | -0.9 | 13,108,800 |
| 5/14 | 1,897.5 | 1,972.5 | 1,862.0 | 1,936.0 | +18.5 | +1.0 | 15,454,000 |
| 5/7 | 1,900.0 | 1,941.5 | 1,893.5 | 1,917.5 | +57.5 | +3.1 | 6,106,000 |
| 4/30 | 1,862.5 | 1,914.0 | 1,837.5 | 1,860.0 | +15.0 | +0.8 | 9,692,800 |
| 4/23 | 1,879.5 | 1,885.0 | 1,802.5 | 1,845.0 | -43.0 | -2.3 | 11,039,600 |
| 4/16 | 1,875.5 | 1,906.0 | 1,828.5 | 1,888.0 | +14.0 | +0.8 | 8,363,800 |
| 4/9 | 1,903.0 | 1,936.0 | 1,858.0 | 1,874.0 | -22.5 | -1.2 | 11,117,600 |
| 4/2 | 2,022.0 | 2,029.0 | 1,880.0 | 1,896.5 | -106.5 | -5.3 | 13,165,400 |
| 3/26 | 2,050.0 | 2,086.0 | 1,913.5 | 2,003.0 | -57.0 | -2.8 | 15,667,600 |
| 3/19 | 1,925.0 | 2,081.0 | 1,923.5 | 2,060.0 | +151.0 | +7.9 | 17,975,800 |
| 3/12 | 1,870.5 | 1,942.0 | 1,852.5 | 1,909.0 | +66.5 | +3.6 | 14,786,200 |
| 3/5 | 1,765.0 | 1,878.5 | 1,755.5 | 1,842.5 | +91.5 | +5.2 | 12,315,000 |
| 2/26 | 1,799.5 | 1,838.0 | 1,748.5 | 1,751.0 | -10.0 | -0.6 | 9,995,800 |
| 2/19 | 1,770.0 | 1,851.5 | 1,753.0 | 1,761.0 | +8.5 | +0.5 | 12,504,600 |
| 2/12 | 1,688.5 | 1,768.0 | 1,687.5 | 1,752.5 | +71.5 | +4.3 | 9,138,000 |
| 2/5 | 1,557.0 | 1,693.0 | 1,557.0 | 1,681.0 | +115.0 | +7.3 | 12,314,600 |
| 1/29 | 1,590.5 | 1,597.5 | 1,500.0 | 1,566.0 | -16.5 | -1.0 | 15,449,000 |
| 1/22 | 1,645.0 | 1,654.5 | 1,579.5 | 1,582.5 | -81.5 | -4.9 | 11,921,000 |
| 1/15 | 1,675.5 | 1,698.5 | 1,653.0 | 1,664.0 | -13.5 | -0.8 | 9,875,400 |
| 1/8 | 1,590.0 | 1,684.0 | 1,566.0 | 1,677.5 | +89.0 | +5.6 | 10,863,800 |
| 12/30 | 1,569.5 | 1,609.0 | 1,563.0 | 1,588.5 | +18.0 | +1.2 | 4,031,600 |
| 12/25 | 1,579.5 | 1,597.0 | 1,515.5 | 1,570.5 | +11.0 | +0.7 | 7,970,000 |
| 12/18 | 1,597.0 | 1,619.0 | 1,540.0 | 1,559.5 | -37.0 | -2.3 | 10,259,600 |
| 12/11 | 1,607.5 | 1,608.5 | 1,565.5 | 1,596.5 | +7.5 | +0.5 | 9,733,200 |
| 12/4 | 1,586.0 | 1,604.0 | 1,518.0 | 1,589.0 | -11.0 | -0.7 | 14,819,600 |
| 11/27 | 1,652.5 | 1,663.5 | 1,591.0 | 1,600.0 | -2.5 | -0.2 | 10,455,000 |
| 11/20 | 1,571.5 | 1,616.5 | 1,561.0 | 1,602.5 | +52.0 | +3.4 | 12,466,800 |
▶︎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
