KabuInsight

三井住友トラストグループ

8309
プライム/銀行業/Sumitomo Mitsui Trust Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,890.04,987.04,884.04,952.0+25.0+0.51%2,648,300
2026-03-124,973.05,026.04,882.04,927.0-186.0-3.64%2,429,000
2026-03-115,148.05,205.05,092.05,113.0-25.0-0.49%1,750,000
2026-03-105,070.05,171.05,062.05,138.0+163.0+3.28%2,026,500
2026-03-094,850.05,010.04,847.04,975.0-215.0-4.14%3,389,300
2026-03-065,071.05,196.05,050.05,190.0+19.0+0.37%1,900,500
2026-03-055,219.05,263.05,140.05,171.0+191.0+3.84%2,554,600
2026-03-045,065.05,125.04,912.04,980.0-259.0-4.94%3,855,400
2026-03-035,252.05,326.05,211.05,239.0-86.0-1.62%2,497,900
2026-03-025,240.05,335.05,209.05,325.0-158.0-2.88%2,560,300
2026-02-275,417.05,488.05,400.05,483.0+20.0+0.37%2,657,600
2026-02-265,454.05,471.05,411.05,463.0+116.0+2.17%2,864,700
2026-02-255,364.05,398.05,233.05,347.0-56.0-1.04%2,743,700
2026-02-245,441.05,453.05,353.05,403.0-81.0-1.48%2,367,600
2026-02-205,595.05,599.05,471.05,484.0-182.0-3.21%3,598,500
2026-02-195,585.05,677.05,557.05,666.0+115.0+2.07%2,335,200
2026-02-185,589.05,593.05,541.05,551.0+37.0+0.67%2,434,500
2026-02-175,545.05,577.05,487.05,514.0-25.0-0.45%1,924,400
2026-02-165,702.05,731.05,516.05,539.0-201.0-3.50%2,986,800
2026-02-135,719.05,808.05,705.05,740.0-30.0-0.52%2,935,300
2026-02-125,677.05,790.05,670.05,770.0+106.0+1.87%2,963,800
2026-02-105,550.05,677.05,536.05,664.0+138.0+2.50%2,351,500
2026-02-095,572.05,589.05,491.05,526.0+117.0+2.16%2,361,700
2026-02-065,288.05,424.05,268.05,409.0+48.0+0.90%1,708,400
2026-02-055,332.05,436.05,316.05,361.0+15.0+0.28%2,139,300
2026-02-045,251.05,369.05,178.05,346.0+142.0+2.73%2,348,200
2026-02-035,140.05,217.05,087.05,204.0+202.0+4.04%2,424,600
2026-02-025,140.05,144.04,978.05,002.0-116.0-2.27%2,847,400
2026-01-305,072.05,118.05,038.05,118.0+75.0+1.49%2,311,900
2026-01-295,004.05,071.04,951.05,043.0+31.0+0.62%2,508,100
2026-01-285,002.05,032.04,966.05,012.0-6.0-0.12%2,076,100
2026-01-274,960.05,041.04,925.05,018.0+37.0+0.74%1,811,700
2026-01-264,955.05,009.04,926.04,981.0-65.0-1.29%2,188,600
2026-01-234,965.05,046.04,960.05,046.0+73.0+1.47%2,066,300
2026-01-225,029.05,062.04,973.04,973.0+14.0+0.28%2,239,600
2026-01-215,050.05,053.04,959.04,959.0-150.0-2.94%2,879,900
2026-01-205,113.05,136.05,087.05,109.0-38.0-0.74%1,617,700
2026-01-195,151.05,164.05,091.05,147.0-4.0-0.08%1,783,000
2026-01-165,143.05,181.05,133.05,151.0+1.0+0.02%1,993,900
2026-01-155,085.05,185.05,085.05,150.0+67.0+1.32%2,247,200
2026-01-145,050.05,092.05,023.05,083.0+59.0+1.17%2,607,900
2026-01-135,060.05,065.05,001.05,024.0+71.0+1.43%2,851,700
2026-01-094,954.04,981.04,930.04,953.0+53.0+1.08%2,263,800
2026-01-084,905.04,930.04,869.04,900.0-27.0-0.55%2,246,400
2026-01-074,970.04,992.04,924.04,927.0-77.0-1.54%2,604,400
2026-01-064,928.05,015.04,927.05,004.0+136.0+2.79%2,480,900
2026-01-054,819.04,877.04,812.04,868.0+91.0+1.90%2,301,500
2025-12-304,797.04,814.04,771.04,777.0-38.0-0.79%1,418,600
2025-12-294,755.04,816.04,737.04,815.0+74.0+1.56%1,730,200
2025-12-264,777.04,777.04,732.04,741.0+3.0+0.06%1,056,700
2025-12-254,755.04,765.04,714.04,738.0-1.0-0.02%949,400
2025-12-244,792.04,797.04,728.04,739.0-26.0-0.55%1,432,900
2025-12-234,725.04,810.04,723.04,765.0+42.0+0.89%2,079,200
2025-12-224,766.04,772.04,707.04,723.0+21.0+0.45%2,158,000
2025-12-194,661.04,725.04,657.04,702.0+50.0+1.07%3,380,100
2025-12-184,618.04,662.04,601.04,652.0+38.0+0.82%1,728,000
2025-12-174,625.04,628.04,574.04,614.0-15.0-0.32%1,911,700
2025-12-164,740.04,741.04,629.04,629.0-102.0-2.16%2,174,900
2025-12-154,705.04,750.04,694.04,731.0+50.0+1.07%1,587,000
2025-12-124,628.04,719.04,610.04,681.0+114.0+2.50%2,562,000
2025-12-114,652.04,673.04,556.04,567.0-46.0-1.00%1,849,000
2025-12-104,595.04,649.04,587.04,613.0+28.0+0.61%2,927,500
2025-12-094,578.04,603.04,570.04,585.0+10.0+0.22%1,932,700
2025-12-084,550.04,575.04,518.04,575.0+26.0+0.57%1,806,500
2025-12-054,525.04,559.04,481.04,549.0+14.0+0.31%2,042,400
2025-12-044,457.04,550.04,441.04,535.0+77.0+1.73%2,044,600
2025-12-034,507.04,518.04,458.04,458.0-72.0-1.59%1,932,200
2025-12-024,512.04,530.04,467.04,530.0+36.0+0.80%2,708,300
2025-12-014,556.04,585.04,494.04,494.0-27.0-0.60%2,474,900
2025-11-284,500.04,544.04,482.04,521.0+20.0+0.44%1,546,800
2025-11-274,501.04,558.04,498.04,501.0+11.0+0.24%1,616,700
2025-11-264,489.04,517.04,470.04,490.0+44.0+0.99%2,780,300
2025-11-254,526.04,570.04,386.04,446.0+60.0+1.37%3,528,000
2025-11-214,274.04,386.04,273.04,386.0+53.0+1.22%3,267,200
2025-11-204,326.04,356.04,308.04,333.0+74.0+1.74%1,925,500
2025-11-194,260.04,307.04,227.04,259.0+27.0+0.64%1,999,900
2025-11-184,295.04,310.04,226.04,232.0-118.0-2.71%2,185,500
2025-11-174,350.04,380.04,300.04,350.0-15.0-0.34%2,273,800
2025-11-144,379.04,422.04,350.04,365.0-35.0-0.80%2,395,200
2025-11-134,320.04,400.04,292.04,400.0+26.0+0.59%5,191,800
2025-11-124,347.04,419.04,345.04,374.0+42.0+0.97%2,372,700
2025-11-114,320.04,352.04,289.04,332.0+21.0+0.49%1,841,600
2025-11-104,275.04,317.04,247.04,311.0+82.0+1.94%1,733,500
2025-11-074,231.04,257.04,188.04,229.0-46.0-1.08%1,553,600
2025-11-064,246.04,294.04,243.04,275.0+59.0+1.40%1,284,000
2025-11-054,275.04,310.04,141.04,216.0-53.0-1.24%2,654,900
2025-11-044,213.04,270.04,157.04,269.0+38.0+0.90%1,819,000
2025-10-314,234.04,254.04,209.04,231.0-1.0-0.02%1,636,500
2025-10-304,168.04,232.04,161.04,232.0+87.0+2.10%2,644,000
2025-10-294,180.04,198.04,140.04,145.0-43.0-1.03%1,295,900
2025-10-284,230.04,234.04,188.04,188.0-1.0-0.02%1,677,400
2025-10-274,190.04,209.04,162.04,189.0+69.0+1.67%1,681,300
2025-10-244,142.04,144.04,117.04,120.0-24.0-0.58%1,376,900
2025-10-234,143.04,147.04,114.04,144.0-8.0-0.19%1,031,500
2025-10-224,137.04,168.04,129.04,152.0-16.0-0.38%2,545,400
2025-10-214,199.04,224.04,164.04,168.0-22.0-0.53%1,689,200
2025-10-204,106.04,190.04,074.04,190.0+147.0+3.64%1,745,200
2025-10-174,038.04,073.04,038.04,043.0-103.0-2.48%1,607,800
2025-10-164,160.04,164.04,121.04,146.0+39.0+0.95%1,255,500
2025-10-154,075.04,120.04,062.04,107.0+59.0+1.46%1,505,000
2025-10-144,057.04,093.04,012.04,048.0-79.0-1.91%3,105,200
2025-10-104,190.04,203.04,107.04,127.0-88.0-2.09%2,474,300
2025-10-094,215.04,235.04,178.04,215.0-14.0-0.33%1,829,700
2025-10-084,205.04,245.04,203.04,229.0+37.0+0.88%2,240,200
2025-10-074,244.04,250.04,175.04,192.0-27.0-0.64%2,675,800
2025-10-064,142.04,230.04,078.04,219.0+78.0+1.88%3,477,600
2025-10-034,125.04,190.04,122.04,141.0-7.0-0.17%2,320,200
2025-10-024,147.04,175.04,126.04,148.0-33.0-0.79%2,620,900
2025-10-014,229.04,236.04,144.04,181.0-118.0-2.74%2,945,800
2025-09-304,263.04,327.04,207.04,299.0+64.0+1.51%2,608,200
2025-09-294,297.04,297.04,235.04,235.0-142.0-3.24%2,132,500
2025-09-264,334.04,386.04,322.04,377.0+58.0+1.34%3,284,300
2025-09-254,315.04,344.04,288.04,319.0+35.0+0.82%2,933,900
2025-09-244,376.04,377.04,283.04,284.0-22.0-0.51%2,581,500
2025-09-224,284.04,314.04,269.04,306.0+22.0+0.51%2,006,900
2025-09-194,262.04,325.04,253.04,284.0+25.0+0.59%3,478,200
2025-09-184,256.04,270.04,221.04,259.0+20.0+0.47%1,705,100
2025-09-174,232.04,245.04,185.04,239.0-14.0-0.33%2,332,300
2025-09-164,270.04,277.04,237.04,253.0-36.0-0.84%2,035,900
2025-09-124,299.04,299.04,260.04,289.0——2,048,700

直近120営業日分を表示