日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井住友トラスト・ホールディングス(8309)の株価時系列情報

三井住友トラスト・ホールディングス(8309)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 559 562 550 554 17,126,000
2013/12/27 550 556 544 554 20,397,000
2013/12/26 545 550 543 546 14,676,000
2013/12/25 541 542 537 541 10,826,000
2013/12/24 546 547 539 540 17,364,000
2013/12/20 542 543 534 540 28,084,000
2013/12/19 531 540 530 540 32,022,000
2013/12/18 515 527 514 524 37,482,000
2013/12/17 508 515 505 513 22,375,000
2013/12/16 504 508 501 502 18,654,000
2013/12/13 502 512 498 500 36,587,000
2013/12/12 506 511 502 505 14,618,000
2013/12/11 510 516 506 508 17,005,000
2013/12/10 508 510 503 509 13,947,000
2013/12/09 507 510 504 508 17,067,000
2013/12/06 498 501 493 497 13,794,000
2013/12/05 501 506 496 499 15,422,000
2013/12/04 516 517 501 503 16,646,000
2013/12/03 513 524 511 516 22,967,000
2013/12/02 505 513 503 510 16,775,000
2013/11/29 504 504 497 503 12,632,000
2013/11/28 505 506 501 505 9,154,000
2013/11/27 498 501 494 497 11,568,000
2013/11/26 492 497 487 495 18,748,000
2013/11/25 496 498 486 493 17,699,000
2013/11/22 497 497 491 493 22,084,000
2013/11/21 491 497 490 493 19,798,000
2013/11/20 498 501 487 489 20,268,000
2013/11/19 508 510 498 499 20,858,000
2013/11/18 508 517 505 510 26,087,000
2013/11/15 487 504 487 503 28,958,000
2013/11/14 491 496 480 485 26,010,000
2013/11/13 483 497 482 490 31,381,000
2013/11/12 469 489 468 484 23,614,000
2013/11/11 474 478 465 470 10,322,000
2013/11/08 462 472 462 469 10,170,000
2013/11/07 466 479 466 467 18,943,000
2013/11/06 468 471 462 466 16,073,000
2013/11/05 477 478 465 468 14,449,000
2013/11/01 483 484 469 472 18,623,000
2013/10/31 494 495 480 482 21,734,000
2013/10/30 491 501 491 498 23,628,000
2013/10/29 487 494 486 488 15,475,000
2013/10/28 496 498 486 493 13,680,000
2013/10/25 505 505 490 490 20,307,000
2013/10/24 499 508 494 506 15,857,000
2013/10/23 510 514 497 498 19,928,000
2013/10/22 502 507 499 506 11,172,000
2013/10/21 505 506 500 502 10,119,000
2013/10/18 506 508 499 501 17,089,000
2013/10/17 508 511 499 503 17,522,000
2013/10/16 501 508 500 504 16,085,000
2013/10/15 509 513 497 501 20,554,000
2013/10/11 491 506 489 504 36,610,000
2013/10/10 483 483 473 478 17,959,000
2013/10/09 462 491 457 486 21,749,000
2013/10/08 460 468 457 464 14,658,000
2013/10/07 474 483 462 463 12,670,000
2013/10/04 477 482 468 471 13,541,000
2013/10/03 477 487 476 477 11,505,000
2013/10/02 480 491 476 478 15,437,000
2013/10/01 488 494 485 485 11,931,000
2013/09/30 489 492 483 485 12,865,000
2013/09/27 501 505 498 499 9,416,000
2013/09/26 488 501 483 501 11,807,000
2013/09/25 488 499 484 492 12,559,000
2013/09/24 490 493 484 488 11,117,000
2013/09/20 500 502 493 495 14,747,000
2013/09/19 500 501 489 500 19,958,000
2013/09/18 456 488 455 484 35,416,000
2013/09/17 455 459 452 452 15,789,000
2013/09/13 456 466 450 452 18,986,000
2013/09/12 471 471 458 461 13,451,000
2013/09/11 475 477 469 472 9,222,000
2013/09/10 466 476 465 471 16,477,000
2013/09/09 466 468 457 460 14,733,000
2013/09/06 455 458 446 448 11,414,000
2013/09/05 462 462 454 458 10,127,000
2013/09/04 449 462 448 459 11,397,000
2013/09/03 441 455 440 451 16,335,000
2013/09/02 430 434 427 432 7,420,000
2013/08/30 437 441 425 428 12,961,000
2013/08/29 424 434 422 432 8,942,000
2013/08/28 429 430 420 428 11,973,000
2013/08/27 446 450 439 439 8,975,000
2013/08/26 450 451 444 448 6,602,000
2013/08/23 443 453 442 450 13,687,000
2013/08/22 440 441 434 438 9,399,000
2013/08/21 436 442 431 441 17,660,000
2013/08/20 450 455 438 440 13,930,000
2013/08/19 445 454 445 449 12,341,000
2013/08/16 441 446 439 444 14,575,000
2013/08/15 450 456 446 449 11,168,000
2013/08/14 454 458 449 457 9,523,000
2013/08/13 455 461 450 452 17,210,000
2013/08/12 449 454 446 448 11,748,000
2013/08/09 466 468 449 453 19,013,000
2013/08/08 466 473 460 462 15,654,000
2013/08/07 475 481 470 470 17,804,000
2013/08/06 484 491 476 490 13,876,000
2013/08/05 485 490 481 486 11,022,000
2013/08/02 489 494 483 493 20,917,000
2013/08/01 450 473 445 470 26,487,000
2013/07/31 463 465 452 452 15,632,000
2013/07/30 453 471 453 461 21,136,000
2013/07/29 453 466 451 458 26,952,000
2013/07/26 475 480 464 471 44,314,000
2013/07/25 516 516 496 499 21,766,000
2013/07/24 518 527 513 516 25,220,000
2013/07/23 512 522 509 521 21,168,000
2013/07/22 523 524 508 517 22,142,000
2013/07/19 531 538 514 519 37,696,000
2013/07/18 510 529 510 526 31,187,000
2013/07/17 497 505 496 505 21,468,000
2013/07/16 503 507 496 501 17,987,000
2013/07/12 491 496 488 492 18,563,000
2013/07/11 487 493 483 489 16,395,000
2013/07/10 490 500 484 493 25,947,000
2013/07/09 492 495 484 488 26,132,000
2013/07/08 503 507 480 481 28,886,000
2013/07/05 493 496 485 494 18,648,000
2013/07/04 480 495 477 489 23,716,000
2013/07/03 486 489 475 487 24,822,000
2013/07/02 491 492 473 484 27,558,000
2013/07/01 470 483 464 483 33,081,000
2013/06/28 438 471 437 463 41,334,000
2013/06/27 417 429 414 428 26,728,000
2013/06/26 414 421 404 406 20,559,000
2013/06/25 414 414 402 409 30,724,000
2013/06/24 417 421 405 407 23,716,000
2013/06/21 400 419 398 418 31,556,000
2013/06/20 420 425 409 411 23,518,000
2013/06/19 430 435 420 426 23,406,000
2013/06/18 425 430 419 423 21,056,000
2013/06/17 406 422 402 421 25,600,000
2013/06/14 421 429 408 411 49,229,000
2013/06/13 430 430 410 413 34,527,000
2013/06/12 417 433 409 431 38,751,000
2013/06/11 433 441 422 427 39,679,000
2013/06/10 427 436 418 434 33,400,000
2013/06/07 405 418 391 407 46,703,000
2013/06/06 412 424 406 408 47,017,000
2013/06/05 432 439 418 420 47,927,000
2013/06/04 410 441 405 437 67,905,000
2013/06/03 422 427 407 411 40,288,000
2013/05/31 440 443 427 428 52,854,000
2013/05/30 433 438 420 424 88,442,000
2013/05/29 476 477 456 456 38,076,000
2013/05/28 458 476 456 467 30,518,000
2013/05/27 454 479 454 461 36,109,000
2013/05/24 481 491 453 470 51,882,000
2013/05/23 523 524 458 464 60,785,000
2013/05/22 525 529 515 519 38,524,000
2013/05/21 538 540 518 521 49,133,000
2013/05/20 555 561 544 546 32,020,000
2013/05/17 559 587 556 561 40,455,000
2013/05/16 580 581 566 577 45,548,000
2013/05/15 593 649 588 600 54,352,000
2013/05/14 597 597 579 587 32,719,000
2013/05/13 586 599 577 587 44,403,000
2013/05/10 559 583 556 576 64,658,000
2013/05/09 528 554 526 540 61,289,000
2013/05/08 513 532 512 529 51,624,000
2013/05/07 510 512 503 509 32,830,000
2013/05/02 484 498 483 492 28,059,000
2013/05/01 489 492 483 484 21,285,000
2013/04/30 491 501 488 489 31,697,000
2013/04/26 500 507 498 499 60,939,000
2013/04/25 483 501 476 497 49,220,000
2013/04/24 487 491 472 479 40,380,000
2013/04/23 495 497 480 480 34,970,000
2013/04/22 510 513 499 500 28,096,000
2013/04/19 500 504 491 500 40,220,000
2013/04/18 490 507 481 498 51,478,000
2013/04/17 488 494 482 492 50,138,000
2013/04/16 480 491 478 482 54,741,000
2013/04/15 517 524 500 502 41,161,000
2013/04/12 527 530 521 528 37,588,000
2013/04/11 531 540 519 529 38,386,000
2013/04/10 515 543 512 524 53,994,000
2013/04/09 536 536 513 522 49,428,000
2013/04/08 539 574 522 536 76,056,000
2013/04/05 535 535 488 531 86,231,000
2013/04/04 426 455 418 455 52,740,000
2013/04/03 437 441 426 439 27,752,000
2013/04/02 419 447 410 444 38,434,000
2013/04/01 442 443 425 427 21,525,000
2013/03/29 447 448 435 443 20,598,000
2013/03/28 464 469 441 445 41,154,000
2013/03/27 446 460 444 455 23,927,000
2013/03/26 448 462 443 444 34,740,000
2013/03/25 444 451 432 447 23,846,000
2013/03/22 441 448 435 436 28,363,000
2013/03/21 435 452 435 449 39,913,000
2013/03/19 420 436 419 432 29,321,000
2013/03/18 415 418 406 407 32,909,000
2013/03/15 422 429 418 421 38,270,000
2013/03/14 422 426 417 421 29,391,000
2013/03/13 430 440 418 419 44,509,000
2013/03/12 445 452 432 433 42,208,000
2013/03/11 443 460 430 437 73,444,000
2013/03/08 400 433 399 427 59,211,000
2013/03/07 401 403 395 399 20,737,000
2013/03/06 401 403 395 400 40,518,000
2013/03/05 396 407 389 391 45,296,000
2013/03/04 381 399 381 389 33,900,000
2013/03/01 356 381 355 378 32,119,000
2013/02/28 355 361 354 360 22,170,000
2013/02/27 360 360 350 350 20,366,000
2013/02/26 351 365 350 360 26,135,000
2013/02/25 369 370 358 364 23,250,000
2013/02/22 354 363 345 361 33,205,000
2013/02/21 353 372 352 362 42,505,000
2013/02/20 358 359 352 357 23,191,000
2013/02/19 354 358 351 354 19,998,000
2013/02/18 349 363 348 358 40,079,000
2013/02/15 341 343 331 336 45,053,000
2013/02/14 329 347 327 340 40,079,000
2013/02/13 331 332 325 329 21,565,000
2013/02/12 333 336 328 328 29,301,000
2013/02/08 334 335 327 328 21,023,000
2013/02/07 337 347 329 337 29,096,000
2013/02/06 328 342 325 336 31,293,000
2013/02/05 321 328 314 315 29,447,000
2013/02/04 329 329 321 327 24,198,000
2013/02/01 335 337 317 323 33,606,000
2013/01/31 335 343 332 338 29,007,000
2013/01/30 329 335 325 332 24,538,000
2013/01/29 308 328 308 328 34,424,000
2013/01/28 314 315 309 310 20,264,000
2013/01/25 307 311 306 310 19,319,000
2013/01/24 292 301 291 300 18,924,000
2013/01/23 302 305 296 297 18,610,000
2013/01/22 310 317 305 307 21,055,000
2013/01/21 313 319 309 313 18,604,000
2013/01/18 310 315 306 314 20,667,000
2013/01/17 309 312 295 304 21,503,000
2013/01/16 310 313 305 307 26,032,000
2013/01/15 309 314 307 314 20,205,000
2013/01/11 311 313 306 307 16,691,000
2013/01/10 300 312 298 305 25,783,000
2013/01/09 290 302 288 300 20,174,000
2013/01/08 300 304 293 297 20,921,000
2013/01/07 315 316 304 306 18,114,000
2013/01/04 313 315 306 313 21,233,000

このページの先頭へ