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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,444.5 | 1,614.0 | 1,426.5 | 1,550.5 | +108.3 | +7.5 | 19,498,800 |
| 11/6 | 1,410.2 | 1,483.0 | 1,397.5 | 1,442.2 | +50.5 | +3.6 | 12,425,600 |
| 10/30 | 1,442.7 | 1,445.7 | 1,384.7 | 1,391.7 | -60.0 | -4.1 | 10,997,200 |
| 10/23 | 1,434.0 | 1,463.7 | 1,422.7 | 1,451.7 | +26.7 | +1.9 | 9,034,600 |
| 10/16 | 1,413.5 | 1,450.0 | 1,404.7 | 1,425.0 | +8.0 | +0.6 | 10,494,400 |
| 10/9 | 1,417.2 | 1,448.5 | 1,408.5 | 1,417.0 | +14.0 | +1.0 | 9,030,800 |
| 10/2 | 1,468.0 | 1,485.7 | 1,392.0 | 1,403.0 | -59.2 | -4.1 | 12,595,400 |
| 9/25 | 1,517.0 | 1,523.5 | 1,451.2 | 1,462.2 | -55.3 | -3.6 | 10,479,800 |
| 9/18 | 1,537.0 | 1,554.5 | 1,499.2 | 1,517.5 | -24.5 | -1.6 | 9,282,200 |
| 9/11 | 1,541.0 | 1,551.0 | 1,483.7 | 1,542.0 | +1.5 | +0.1 | 11,531,400 |
| 9/4 | 1,559.5 | 1,572.5 | 1,508.0 | 1,540.5 | +1.0 | +0.1 | 10,234,200 |
| 8/28 | 1,472.2 | 1,567.5 | 1,467.2 | 1,539.5 | +67.8 | +4.6 | 9,764,600 |
| 8/21 | 1,507.0 | 1,516.0 | 1,460.5 | 1,471.7 | -27.3 | -1.8 | 7,868,000 |
| 8/14 | 1,462.5 | 1,523.5 | 1,445.5 | 1,499.0 | +65.3 | +4.6 | 12,012,800 |
| 8/7 | 1,391.7 | 1,442.2 | 1,375.7 | 1,433.7 | +78.7 | +5.8 | 10,050,000 |
| 7/31 | 1,440.0 | 1,483.0 | 1,352.7 | 1,355.0 | -105.7 | -7.2 | 16,023,400 |
| 7/22 | 1,488.5 | 1,495.0 | 1,452.2 | 1,460.7 | -27.0 | -1.8 | 7,958,000 |
| 7/17 | 1,493.5 | 1,549.0 | 1,481.0 | 1,487.7 | +34.0 | +2.3 | 13,141,200 |
| 7/10 | 1,501.0 | 1,530.0 | 1,453.7 | 1,453.7 | -50.8 | -3.4 | 9,273,600 |
| 7/3 | 1,474.7 | 1,532.5 | 1,454.7 | 1,504.5 | +10.0 | +0.7 | 13,704,800 |
| 6/26 | 1,540.5 | 1,557.0 | 1,480.0 | 1,494.5 | -46.0 | -3.0 | 11,603,000 |
| 6/19 | 1,518.0 | 1,578.5 | 1,500.5 | 1,540.5 | +19.0 | +1.3 | 14,140,000 |
| 6/12 | 1,654.5 | 1,706.0 | 1,492.2 | 1,521.5 | -113.5 | -6.9 | 23,004,000 |
| 6/5 | 1,571.0 | 1,648.0 | 1,545.0 | 1,635.0 | +49.5 | +3.1 | 11,404,400 |
| 5/29 | 1,448.5 | 1,613.0 | 1,443.7 | 1,585.5 | +158.3 | +11.1 | 20,772,400 |
| 5/22 | 1,460.5 | 1,515.0 | 1,422.2 | 1,427.2 | -46.5 | -3.2 | 14,317,800 |
| 5/15 | 1,525.0 | 1,541.0 | 1,460.5 | 1,473.7 | -56.8 | -3.7 | 11,074,800 |
| 5/8 | 1,492.5 | 1,541.0 | 1,480.7 | 1,530.5 | +7.5 | +0.5 | 4,644,600 |
| 5/1 | 1,561.0 | 1,636.5 | 1,507.0 | 1,523.0 | -33.0 | -2.1 | 8,281,600 |
| 4/24 | 1,529.0 | 1,563.5 | 1,499.5 | 1,556.0 | +12.0 | +0.8 | 8,329,200 |
▶︎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
