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 |
|---|---|---|---|---|---|
| 2026/01/19 | 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 |
| 2025/08/14 | 4,120 | 4,197 | 4,115 | 4,172 | 2,314,500 |
| 2025/08/13 | 4,166 | 4,197 | 4,119 | 4,152 | 2,658,700 |
| 2025/08/12 | 4,080 | 4,185 | 4,072 | 4,154 | 3,667,700 |
| 2025/08/08 | 4,053 | 4,095 | 4,031 | 4,048 | 2,739,900 |
| 2025/08/07 | 3,968 | 4,041 | 3,963 | 4,041 | 2,344,000 |
| 2025/08/06 | 3,925 | 3,965 | 3,912 | 3,965 | 1,911,000 |
| 2025/08/05 | 3,905 | 3,946 | 3,873 | 3,943 | 2,122,200 |
| 2025/08/04 | 3,850 | 3,893 | 3,832 | 3,890 | 3,498,200 |
| 2025/08/01 | 3,958 | 4,014 | 3,918 | 4,006 | 2,783,300 |
| 2025/07/31 | 3,947 | 3,977 | 3,922 | 3,977 | 4,146,900 |
| 2025/07/30 | 3,990 | 4,035 | 3,988 | 4,017 | 2,710,500 |
| 2025/07/29 | 3,986 | 3,988 | 3,937 | 3,967 | 1,372,200 |
| 2025/07/28 | 4,059 | 4,062 | 3,966 | 3,970 | 1,754,300 |
| 2025/07/25 | 4,085 | 4,085 | 4,050 | 4,071 | 1,436,100 |
| 2025/07/24 | 4,050 | 4,110 | 4,043 | 4,089 | 2,805,700 |
| 2025/07/23 | 3,947 | 4,025 | 3,925 | 3,993 | 4,027,600 |
| 2025/07/22 | 3,898 | 3,938 | 3,870 | 3,899 | 1,949,700 |
| 2025/07/18 | 3,876 | 3,883 | 3,853 | 3,855 | 1,348,900 |
| 2025/07/17 | 3,829 | 3,857 | 3,820 | 3,854 | 1,208,800 |
| 2025/07/16 | 3,830 | 3,833 | 3,795 | 3,815 | 2,263,900 |
| 2025/07/15 | 3,868 | 3,892 | 3,835 | 3,849 | 1,661,200 |
| 2025/07/14 | 3,870 | 3,879 | 3,845 | 3,861 | 1,517,200 |
| 2025/07/11 | 3,900 | 3,946 | 3,885 | 3,905 | 1,996,500 |
| 2025/07/10 | 3,872 | 3,887 | 3,853 | 3,879 | 2,123,700 |
| 2025/07/09 | 3,847 | 3,883 | 3,827 | 3,883 | 1,784,200 |
| 2025/07/08 | 3,825 | 3,856 | 3,815 | 3,844 | 1,949,900 |
| 2025/07/07 | 3,930 | 3,941 | 3,858 | 3,858 | 1,618,400 |
| 2025/07/04 | 3,950 | 3,968 | 3,918 | 3,947 | 1,935,500 |
| 2025/07/03 | 3,878 | 3,913 | 3,858 | 3,909 | 2,197,600 |
| 2025/07/02 | 3,860 | 3,906 | 3,858 | 3,880 | 2,240,200 |
| 2025/07/01 | 3,819 | 3,866 | 3,803 | 3,851 | 2,091,800 |
| 2025/06/30 | 3,860 | 3,866 | 3,815 | 3,839 | 2,797,200 |
| 2025/06/27 | 3,840 | 3,885 | 3,831 | 3,854 | 2,616,200 |
| 2025/06/26 | 3,825 | 3,850 | 3,813 | 3,841 | 2,100,600 |
| 2025/06/25 | 3,835 | 3,842 | 3,780 | 3,806 | 1,746,300 |
| 2025/06/24 | 3,828 | 3,842 | 3,797 | 3,819 | 1,423,300 |
| 2025/06/23 | 3,782 | 3,819 | 3,777 | 3,786 | 1,602,400 |
| 2025/06/20 | 3,776 | 3,797 | 3,744 | 3,774 | 5,845,200 |
| 2025/06/19 | 3,837 | 3,837 | 3,790 | 3,799 | 1,352,700 |
| 2025/06/18 | 3,796 | 3,830 | 3,786 | 3,825 | 1,662,000 |
| 2025/06/17 | 3,794 | 3,819 | 3,791 | 3,806 | 1,287,100 |
| 2025/06/16 | 3,782 | 3,812 | 3,767 | 3,806 | 1,570,000 |
| 2025/06/13 | 3,798 | 3,801 | 3,735 | 3,758 | 2,751,600 |
| 2025/06/12 | 3,805 | 3,821 | 3,784 | 3,792 | 1,862,600 |
| 2025/06/11 | 3,828 | 3,838 | 3,792 | 3,805 | 1,495,500 |
| 2025/06/10 | 3,872 | 3,892 | 3,823 | 3,828 | 1,928,900 |
| 2025/06/09 | 3,886 | 3,893 | 3,852 | 3,872 | 1,839,200 |
| 2025/06/06 | 3,855 | 3,872 | 3,845 | 3,852 | 1,389,400 |
| 2025/06/05 | 3,865 | 3,883 | 3,828 | 3,838 | 1,843,700 |
| 2025/06/04 | 3,887 | 3,913 | 3,879 | 3,905 | 2,286,900 |
| 2025/06/03 | 3,867 | 3,879 | 3,834 | 3,862 | 2,276,300 |
| 2025/06/02 | 3,869 | 3,872 | 3,820 | 3,845 | 3,157,600 |
| 2025/05/30 | 3,841 | 3,923 | 3,833 | 3,923 | 6,683,500 |
| 2025/05/29 | 3,824 | 3,892 | 3,818 | 3,880 | 4,160,000 |
| 2025/05/28 | 3,799 | 3,808 | 3,777 | 3,792 | 2,245,900 |
| 2025/05/27 | 3,725 | 3,760 | 3,695 | 3,759 | 1,588,200 |
| 2025/05/26 | 3,725 | 3,755 | 3,700 | 3,717 | 1,980,900 |
| 2025/05/23 | 3,759 | 3,774 | 3,726 | 3,734 | 2,118,800 |
| 2025/05/22 | 3,730 | 3,777 | 3,714 | 3,759 | 2,099,000 |
| 2025/05/21 | 3,778 | 3,836 | 3,741 | 3,749 | 2,870,600 |
| 2025/05/20 | 3,758 | 3,777 | 3,704 | 3,746 | 3,932,600 |
| 2025/05/19 | 3,640 | 3,720 | 3,618 | 3,714 | 2,969,500 |
| 2025/05/16 | 3,665 | 3,691 | 3,617 | 3,650 | 3,226,800 |
| 2025/05/15 | 3,645 | 3,698 | 3,615 | 3,627 | 4,568,800 |
| 2025/05/14 | 3,640 | 3,683 | 3,599 | 3,627 | 3,431,200 |
| 2025/05/13 | 3,660 | 3,681 | 3,604 | 3,604 | 3,642,500 |
| 2025/05/12 | 3,531 | 3,552 | 3,499 | 3,551 | 1,967,100 |
| 2025/05/09 | 3,426 | 3,498 | 3,421 | 3,490 | 2,960,600 |
| 2025/05/08 | 3,400 | 3,419 | 3,385 | 3,399 | 3,041,900 |
| 2025/05/07 | 3,404 | 3,455 | 3,391 | 3,440 | 4,001,100 |
| 2025/05/02 | 3,433 | 3,486 | 3,402 | 3,418 | 2,504,200 |
| 2025/05/01 | 3,538 | 3,544 | 3,448 | 3,457 | 2,316,500 |
| 2025/04/30 | 3,500 | 3,553 | 3,488 | 3,525 | 3,036,400 |
| 2025/04/28 | 3,457 | 3,509 | 3,456 | 3,477 | 2,020,300 |
| 2025/04/25 | 3,456 | 3,477 | 3,414 | 3,436 | 2,373,900 |
| 2025/04/24 | 3,400 | 3,434 | 3,379 | 3,418 | 2,526,600 |
| 2025/04/23 | 3,397 | 3,399 | 3,338 | 3,364 | 2,377,700 |
| 2025/04/22 | 3,253 | 3,298 | 3,250 | 3,286 | 1,458,500 |
| 2025/04/21 | 3,330 | 3,335 | 3,252 | 3,272 | 1,531,000 |
| 2025/04/18 | 3,334 | 3,353 | 3,312 | 3,343 | 1,772,000 |
| 2025/04/17 | 3,261 | 3,329 | 3,241 | 3,308 | 2,323,900 |
| 2025/04/16 | 3,315 | 3,334 | 3,230 | 3,251 | 2,499,300 |
| 2025/04/15 | 3,292 | 3,328 | 3,270 | 3,308 | 2,634,400 |
| 2025/04/14 | 3,232 | 3,311 | 3,227 | 3,235 | 2,433,900 |
| 2025/04/11 | 3,192 | 3,230 | 3,121 | 3,203 | 3,639,900 |
| 2025/04/10 | 3,536 | 3,536 | 3,329 | 3,350 | 4,460,000 |
| 2025/04/09 | 3,147 | 3,190 | 3,058 | 3,116 | 3,605,600 |
| 2025/04/08 | 3,150 | 3,271 | 3,150 | 3,233 | 4,247,400 |
| 2025/04/07 | 2,840 | 3,036 | 2,828 | 2,980 | 7,042,600 |
| 2025/04/04 | 3,362 | 3,397 | 3,186 | 3,290 | 6,562,600 |
| 2025/04/03 | 3,502 | 3,555 | 3,461 | 3,502 | 5,429,800 |
| 2025/04/02 | 3,727 | 3,730 | 3,664 | 3,701 | 1,973,500 |
| 2025/04/01 | 3,790 | 3,793 | 3,692 | 3,719 | 2,591,000 |
| 2025/03/31 | 3,773 | 3,792 | 3,712 | 3,720 | 3,928,900 |
| 2025/03/28 | 3,963 | 3,966 | 3,894 | 3,913 | 3,159,600 |
| 2025/03/27 | 4,018 | 4,055 | 4,009 | 4,052 | 3,136,800 |
| 2025/03/26 | 4,006 | 4,030 | 3,965 | 4,018 | 2,406,100 |