三井住友トラストグループ(8309)の株価時系列情報
三井住友トラストグループ(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 |
|---|---|---|---|---|---|
| 2026/06/18 | 6,087 | 6,177 | 6,066 | 6,176 | 2,857,100 |
| 2026/06/17 | 6,039 | 6,081 | 6,002 | 6,033 | 2,691,100 |
| 2026/06/16 | 5,971 | 5,999 | 5,911 | 5,979 | 3,081,000 |
| 2026/06/15 | 6,061 | 6,169 | 6,002 | 6,061 | 3,670,400 |
| 2026/06/12 | 5,984 | 6,016 | 5,915 | 5,961 | 4,252,000 |
| 2026/06/11 | 5,897 | 5,937 | 5,832 | 5,876 | 5,125,900 |
| 2026/06/10 | 5,947 | 6,096 | 5,887 | 5,918 | 3,968,400 |
| 2026/06/09 | 5,886 | 5,985 | 5,850 | 5,936 | 3,583,200 |
| 2026/06/08 | 5,735 | 5,847 | 5,715 | 5,786 | 4,151,000 |
| 2026/06/05 | 5,893 | 5,947 | 5,805 | 5,828 | 2,500,700 |
| 2026/06/04 | 5,719 | 5,806 | 5,628 | 5,726 | 2,703,700 |
| 2026/06/03 | 5,579 | 5,722 | 5,576 | 5,719 | 2,874,700 |
| 2026/06/02 | 5,414 | 5,556 | 5,380 | 5,556 | 2,296,200 |
| 2026/06/01 | 5,490 | 5,561 | 5,455 | 5,468 | 2,643,900 |
| 2026/05/29 | 5,562 | 5,650 | 5,474 | 5,474 | 5,401,000 |
| 2026/05/28 | 5,585 | 5,599 | 5,499 | 5,554 | 2,347,600 |
| 2026/05/27 | 5,620 | 5,690 | 5,576 | 5,628 | 2,045,500 |
| 2026/05/26 | 5,661 | 5,698 | 5,610 | 5,661 | 2,142,500 |
| 2026/05/25 | 5,607 | 5,661 | 5,572 | 5,661 | 2,226,400 |
| 2026/05/22 | 5,691 | 5,711 | 5,596 | 5,614 | 3,554,400 |
| 2026/05/21 | 5,740 | 5,781 | 5,692 | 5,703 | 2,594,000 |
| 2026/05/20 | 5,800 | 5,807 | 5,576 | 5,643 | 3,805,700 |
| 2026/05/19 | 5,564 | 5,715 | 5,557 | 5,715 | 3,417,200 |
| 2026/05/18 | 5,614 | 5,638 | 5,455 | 5,464 | 4,260,800 |
| 2026/05/15 | 5,605 | 5,655 | 5,533 | 5,623 | 3,861,900 |
| 2026/05/14 | 5,650 | 5,682 | 5,623 | 5,636 | 2,454,000 |
| 2026/05/13 | 5,561 | 5,661 | 5,529 | 5,660 | 1,593,600 |
| 2026/05/12 | 5,540 | 5,623 | 5,526 | 5,613 | 2,087,700 |
| 2026/05/11 | 5,410 | 5,510 | 5,381 | 5,508 | 1,912,900 |
| 2026/05/08 | 5,480 | 5,484 | 5,326 | 5,406 | 2,738,200 |
| 2026/05/07 | 5,401 | 5,607 | 5,394 | 5,571 | 4,461,200 |
| 2026/05/01 | 5,278 | 5,357 | 5,203 | 5,328 | 2,035,000 |
| 2026/04/30 | 5,240 | 5,252 | 5,139 | 5,178 | 2,965,200 |
| 2026/04/28 | 5,164 | 5,329 | 5,124 | 5,316 | 3,150,000 |
| 2026/04/27 | 5,036 | 5,149 | 5,018 | 5,107 | 2,045,200 |
| 2026/04/24 | 5,147 | 5,147 | 5,088 | 5,120 | 1,093,700 |
| 2026/04/23 | 5,117 | 5,172 | 5,091 | 5,134 | 1,516,200 |
| 2026/04/22 | 5,180 | 5,199 | 5,135 | 5,157 | 1,622,100 |
| 2026/04/21 | 5,285 | 5,300 | 5,176 | 5,195 | 1,950,000 |
| 2026/04/20 | 5,416 | 5,419 | 5,307 | 5,307 | 1,562,900 |
| 2026/04/17 | 5,465 | 5,468 | 5,365 | 5,376 | 2,059,300 |
| 2026/04/16 | 5,500 | 5,507 | 5,457 | 5,466 | 1,995,400 |
| 2026/04/15 | 5,440 | 5,475 | 5,408 | 5,438 | 2,074,300 |
| 2026/04/14 | 5,407 | 5,422 | 5,343 | 5,388 | 1,917,300 |
| 2026/04/13 | 5,322 | 5,380 | 5,305 | 5,345 | 1,404,200 |
| 2026/04/10 | 5,327 | 5,363 | 5,310 | 5,336 | 1,969,700 |
| 2026/04/09 | 5,428 | 5,428 | 5,279 | 5,300 | 1,987,500 |
| 2026/04/08 | 5,376 | 5,382 | 5,298 | 5,360 | 3,258,200 |
| 2026/04/07 | 5,178 | 5,200 | 5,140 | 5,162 | 974,700 |
| 2026/04/06 | 5,140 | 5,164 | 5,122 | 5,127 | 994,100 |
| 2026/04/03 | 5,141 | 5,153 | 5,086 | 5,123 | 1,314,000 |
| 2026/03/27 | 5,047 | 5,141 | 5,040 | 5,113 | 2,553,900 |
| 2026/03/26 | 5,160 | 5,166 | 5,042 | 5,098 | 1,766,700 |
| 2026/03/25 | 5,128 | 5,153 | 5,088 | 5,109 | 2,067,000 |
| 2026/03/24 | 4,986 | 5,008 | 4,904 | 4,983 | 1,461,400 |
| 2026/03/23 | 4,850 | 4,890 | 4,808 | 4,842 | 2,453,400 |
| 2026/03/19 | 5,050 | 5,081 | 5,014 | 5,037 | 2,920,800 |
| 2026/03/18 | 5,040 | 5,134 | 5,023 | 5,133 | 2,667,000 |
| 2026/03/17 | 4,978 | 5,002 | 4,913 | 4,954 | 1,631,400 |
| 2026/03/16 | 4,920 | 4,972 | 4,878 | 4,914 | 1,805,400 |
| 2026/03/13 | 4,890 | 4,987 | 4,884 | 4,952 | 2,648,300 |
| 2026/03/12 | 4,973 | 5,026 | 4,882 | 4,927 | 2,429,000 |
| 2026/03/11 | 5,148 | 5,205 | 5,092 | 5,113 | 1,750,000 |
| 2026/03/10 | 5,066 | 5,171 | 5,062 | 5,138 | 2,026,500 |
| 2026/03/09 | 4,850 | 5,010 | 4,847 | 4,975 | 3,389,300 |
| 2026/03/06 | 5,071 | 5,196 | 5,050 | 5,190 | 1,900,500 |
| 2026/03/05 | 5,219 | 5,263 | 5,140 | 5,171 | 2,554,600 |
| 2026/03/04 | 5,065 | 5,125 | 4,912 | 4,980 | 3,855,400 |
| 2026/03/03 | 5,252 | 5,326 | 5,211 | 5,239 | 2,497,900 |
| 2026/03/02 | 5,240 | 5,335 | 5,209 | 5,325 | 2,560,300 |
| 2026/02/27 | 5,417 | 5,488 | 5,400 | 5,483 | 2,657,600 |
| 2026/02/26 | 5,454 | 5,471 | 5,411 | 5,463 | 2,864,700 |
| 2026/02/25 | 5,364 | 5,398 | 5,233 | 5,347 | 2,743,700 |
| 2026/02/24 | 5,441 | 5,453 | 5,353 | 5,403 | 2,367,600 |
| 2026/02/20 | 5,595 | 5,599 | 5,471 | 5,484 | 3,598,500 |
| 2026/02/19 | 5,585 | 5,677 | 5,557 | 5,666 | 2,335,200 |
| 2026/02/18 | 5,589 | 5,593 | 5,541 | 5,551 | 2,434,500 |
| 2026/02/17 | 5,545 | 5,577 | 5,487 | 5,514 | 1,924,400 |
| 2026/02/16 | 5,702 | 5,731 | 5,516 | 5,539 | 2,986,800 |
| 2026/02/13 | 5,719 | 5,808 | 5,705 | 5,740 | 2,935,300 |
| 2026/02/12 | 5,677 | 5,790 | 5,670 | 5,770 | 2,963,800 |
| 2026/02/10 | 5,550 | 5,677 | 5,536 | 5,664 | 2,351,500 |
| 2026/02/09 | 5,572 | 5,589 | 5,491 | 5,526 | 2,361,700 |
| 2026/02/06 | 5,288 | 5,424 | 5,268 | 5,409 | 1,708,400 |
| 2026/02/05 | 5,332 | 5,436 | 5,316 | 5,361 | 2,139,300 |
| 2026/02/04 | 5,251 | 5,369 | 5,178 | 5,346 | 2,348,200 |
| 2026/02/03 | 5,140 | 5,217 | 5,087 | 5,204 | 2,424,600 |
| 2026/02/02 | 5,140 | 5,144 | 4,978 | 5,002 | 2,847,400 |
| 2026/01/30 | 5,072 | 5,118 | 5,038 | 5,118 | 2,311,900 |
| 2026/01/29 | 5,004 | 5,071 | 4,951 | 5,043 | 2,508,100 |
| 2026/01/28 | 5,002 | 5,032 | 4,966 | 5,012 | 2,076,100 |
| 2026/01/27 | 4,960 | 5,041 | 4,925 | 5,018 | 1,811,700 |
| 2026/01/26 | 4,955 | 5,009 | 4,926 | 4,981 | 2,188,600 |
| 2026/01/23 | 4,965 | 5,046 | 4,960 | 5,046 | 2,066,300 |
| 2026/01/22 | 5,029 | 5,062 | 4,973 | 4,973 | 2,239,600 |
| 2026/01/21 | 5,050 | 5,053 | 4,959 | 4,959 | 2,879,900 |
| 2026/01/20 | 5,113 | 5,136 | 5,087 | 5,109 | 1,617,700 |
| 2026/01/19 | 5,151 | 5,164 | 5,091 | 5,147 | 1,783,000 |
| 2026/01/16 | 5,143 | 5,181 | 5,133 | 5,151 | 1,993,900 |
| 2026/01/15 | 5,085 | 5,185 | 5,085 | 5,150 | 2,247,200 |
| 2026/01/14 | 5,050 | 5,092 | 5,023 | 5,083 | 2,607,900 |
| 2026/01/13 | 5,060 | 5,065 | 5,001 | 5,024 | 2,851,700 |
| 2026/01/09 | 4,954 | 4,981 | 4,930 | 4,953 | 2,263,800 |
| 2026/01/08 | 4,905 | 4,930 | 4,869 | 4,900 | 2,246,400 |
| 2026/01/07 | 4,970 | 4,992 | 4,924 | 4,927 | 2,604,400 |
| 2026/01/06 | 4,928 | 5,015 | 4,927 | 5,004 | 2,480,900 |
| 2026/01/05 | 4,819 | 4,877 | 4,812 | 4,868 | 2,301,500 |
| 2025/12/30 | 4,797 | 4,814 | 4,771 | 4,777 | 1,418,600 |
| 2025/12/29 | 4,755 | 4,816 | 4,737 | 4,815 | 1,730,200 |
| 2025/12/26 | 4,777 | 4,777 | 4,732 | 4,741 | 1,056,700 |
| 2025/12/25 | 4,755 | 4,765 | 4,714 | 4,738 | 949,400 |
| 2025/12/24 | 4,792 | 4,797 | 4,728 | 4,739 | 1,432,900 |
| 2025/12/23 | 4,725 | 4,810 | 4,723 | 4,765 | 2,079,200 |
| 2025/12/22 | 4,766 | 4,772 | 4,707 | 4,723 | 2,158,000 |
| 2025/12/19 | 4,661 | 4,725 | 4,657 | 4,702 | 3,380,100 |
| 2025/12/18 | 4,618 | 4,662 | 4,601 | 4,652 | 1,728,000 |
| 2025/12/17 | 4,625 | 4,628 | 4,574 | 4,614 | 1,911,700 |
| 2025/12/16 | 4,740 | 4,741 | 4,629 | 4,629 | 2,174,900 |
| 2025/12/15 | 4,705 | 4,750 | 4,694 | 4,731 | 1,587,000 |
| 2025/12/12 | 4,628 | 4,719 | 4,610 | 4,681 | 2,562,000 |
| 2025/12/11 | 4,652 | 4,673 | 4,556 | 4,567 | 1,849,000 |
| 2025/12/10 | 4,595 | 4,649 | 4,587 | 4,613 | 2,927,500 |
| 2025/12/09 | 4,578 | 4,603 | 4,570 | 4,585 | 1,932,700 |
| 2025/12/08 | 4,550 | 4,575 | 4,518 | 4,575 | 1,806,500 |
| 2025/12/05 | 4,525 | 4,559 | 4,481 | 4,549 | 2,042,400 |
| 2025/12/04 | 4,457 | 4,550 | 4,441 | 4,535 | 2,044,600 |
| 2025/12/03 | 4,507 | 4,518 | 4,458 | 4,458 | 1,932,200 |
| 2025/12/02 | 4,512 | 4,530 | 4,467 | 4,530 | 2,708,300 |
| 2025/12/01 | 4,556 | 4,585 | 4,494 | 4,494 | 2,474,900 |
| 2025/11/28 | 4,500 | 4,544 | 4,482 | 4,521 | 1,546,800 |
| 2025/11/27 | 4,501 | 4,558 | 4,498 | 4,501 | 1,616,700 |
| 2025/11/26 | 4,489 | 4,517 | 4,470 | 4,490 | 2,780,300 |
| 2025/11/25 | 4,526 | 4,570 | 4,386 | 4,446 | 3,528,000 |
| 2025/11/21 | 4,274 | 4,386 | 4,273 | 4,386 | 3,267,200 |
| 2025/11/20 | 4,326 | 4,356 | 4,308 | 4,333 | 1,925,500 |
| 2025/11/19 | 4,260 | 4,307 | 4,227 | 4,259 | 1,999,900 |
| 2025/11/18 | 4,295 | 4,310 | 4,226 | 4,232 | 2,185,500 |
| 2025/11/17 | 4,350 | 4,380 | 4,300 | 4,350 | 2,273,800 |
| 2025/11/14 | 4,379 | 4,422 | 4,350 | 4,365 | 2,395,200 |
| 2025/11/13 | 4,320 | 4,400 | 4,292 | 4,400 | 5,191,800 |
| 2025/11/12 | 4,347 | 4,419 | 4,345 | 4,374 | 2,372,700 |
| 2025/11/11 | 4,320 | 4,352 | 4,289 | 4,332 | 1,841,600 |
| 2025/11/10 | 4,275 | 4,317 | 4,247 | 4,311 | 1,733,500 |
| 2025/11/07 | 4,231 | 4,257 | 4,188 | 4,229 | 1,553,600 |
| 2025/11/06 | 4,246 | 4,294 | 4,243 | 4,275 | 1,284,000 |
| 2025/11/05 | 4,275 | 4,310 | 4,141 | 4,216 | 2,654,900 |
| 2025/11/04 | 4,213 | 4,270 | 4,157 | 4,269 | 1,819,000 |
| 2025/10/31 | 4,234 | 4,254 | 4,209 | 4,231 | 1,636,500 |
| 2025/10/30 | 4,168 | 4,232 | 4,161 | 4,232 | 2,644,000 |
| 2025/10/29 | 4,180 | 4,198 | 4,140 | 4,145 | 1,295,900 |
| 2025/10/28 | 4,230 | 4,234 | 4,188 | 4,188 | 1,677,400 |
| 2025/10/27 | 4,190 | 4,209 | 4,162 | 4,189 | 1,681,300 |
| 2025/10/24 | 4,142 | 4,144 | 4,117 | 4,120 | 1,376,900 |
| 2025/10/23 | 4,143 | 4,147 | 4,114 | 4,144 | 1,031,500 |
| 2025/10/22 | 4,137 | 4,168 | 4,129 | 4,152 | 2,545,400 |
| 2025/10/21 | 4,199 | 4,224 | 4,164 | 4,168 | 1,689,200 |
| 2025/10/20 | 4,106 | 4,190 | 4,074 | 4,190 | 1,745,200 |
| 2025/10/17 | 4,038 | 4,073 | 4,038 | 4,043 | 1,607,800 |
| 2025/10/16 | 4,160 | 4,164 | 4,121 | 4,146 | 1,255,500 |
| 2025/10/15 | 4,075 | 4,120 | 4,062 | 4,107 | 1,505,000 |
| 2025/10/14 | 4,057 | 4,093 | 4,012 | 4,048 | 3,105,200 |
| 2025/10/10 | 4,190 | 4,203 | 4,107 | 4,127 | 2,474,300 |
| 2025/10/09 | 4,215 | 4,235 | 4,178 | 4,215 | 1,829,700 |
| 2025/10/08 | 4,205 | 4,245 | 4,203 | 4,229 | 2,240,200 |
| 2025/10/07 | 4,244 | 4,250 | 4,175 | 4,192 | 2,675,800 |
| 2025/10/06 | 4,142 | 4,230 | 4,078 | 4,219 | 3,477,600 |
| 2025/10/03 | 4,125 | 4,190 | 4,122 | 4,141 | 2,320,200 |
| 2025/10/02 | 4,147 | 4,175 | 4,126 | 4,148 | 2,620,900 |
| 2025/10/01 | 4,229 | 4,236 | 4,144 | 4,181 | 2,945,800 |
| 2025/09/30 | 4,263 | 4,327 | 4,207 | 4,299 | 2,608,200 |
| 2025/09/29 | 4,297 | 4,297 | 4,235 | 4,235 | 2,132,500 |
| 2025/09/26 | 4,334 | 4,386 | 4,322 | 4,377 | 3,284,300 |
| 2025/09/25 | 4,315 | 4,344 | 4,288 | 4,319 | 2,933,900 |
| 2025/09/24 | 4,376 | 4,377 | 4,283 | 4,284 | 2,581,500 |
| 2025/09/22 | 4,284 | 4,314 | 4,269 | 4,306 | 2,006,900 |
| 2025/09/19 | 4,262 | 4,325 | 4,253 | 4,284 | 3,478,200 |
| 2025/09/18 | 4,256 | 4,270 | 4,221 | 4,259 | 1,705,100 |
| 2025/09/17 | 4,232 | 4,245 | 4,185 | 4,239 | 2,332,300 |
| 2025/09/16 | 4,270 | 4,277 | 4,237 | 4,253 | 2,035,900 |
| 2025/09/12 | 4,299 | 4,299 | 4,260 | 4,289 | 2,048,700 |
| 2025/09/11 | 4,290 | 4,292 | 4,242 | 4,260 | 1,445,700 |
| 2025/09/10 | 4,242 | 4,313 | 4,220 | 4,301 | 1,941,500 |
| 2025/09/09 | 4,257 | 4,284 | 4,230 | 4,239 | 1,737,600 |
| 2025/09/08 | 4,229 | 4,269 | 4,193 | 4,259 | 1,439,200 |
| 2025/09/05 | 4,269 | 4,274 | 4,228 | 4,250 | 2,056,800 |
| 2025/09/04 | 4,163 | 4,233 | 4,151 | 4,233 | 2,009,800 |
| 2025/09/03 | 4,236 | 4,250 | 4,131 | 4,153 | 2,366,500 |
| 2025/09/02 | 4,232 | 4,283 | 4,213 | 4,267 | 1,549,600 |
| 2025/09/01 | 4,214 | 4,245 | 4,183 | 4,212 | 1,188,800 |
| 2025/08/29 | 4,206 | 4,219 | 4,170 | 4,219 | 2,337,300 |
| 2025/08/28 | 4,200 | 4,244 | 4,188 | 4,231 | 1,716,100 |
| 2025/08/27 | 4,244 | 4,259 | 4,216 | 4,219 | 1,695,500 |
| 2025/08/26 | 4,296 | 4,321 | 4,252 | 4,261 | 2,285,700 |
| 2025/08/25 | 4,369 | 4,373 | 4,288 | 4,300 | 1,188,100 |
| 2025/08/22 | 4,282 | 4,325 | 4,251 | 4,319 | 1,501,900 |
| 2025/08/21 | 4,221 | 4,243 | 4,206 | 4,233 | 1,071,700 |
| 2025/08/20 | 4,218 | 4,252 | 4,189 | 4,233 | 1,454,100 |
| 2025/08/19 | 4,251 | 4,259 | 4,190 | 4,203 | 2,354,200 |
| 2025/08/18 | 4,284 | 4,296 | 4,216 | 4,228 | 1,891,400 |
| 2025/08/15 | 4,201 | 4,333 | 4,196 | 4,299 | 3,701,200 |