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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,685 | 3,734 | 3,643 | 3,676 | 2,029,900 |
| 2024/07/25 | 3,766 | 3,793 | 3,679 | 3,686 | 2,879,300 |
| 2024/07/24 | 3,894 | 3,906 | 3,820 | 3,820 | 1,634,000 |
| 2024/07/23 | 3,878 | 3,937 | 3,866 | 3,913 | 2,460,000 |
| 2024/07/22 | 3,849 | 3,864 | 3,811 | 3,845 | 1,812,000 |
| 2024/07/19 | 3,840 | 3,844 | 3,784 | 3,828 | 1,829,200 |
| 2024/07/18 | 3,780 | 3,850 | 3,765 | 3,821 | 2,723,500 |
| 2024/07/17 | 3,894 | 3,896 | 3,867 | 3,878 | 1,777,200 |
| 2024/07/16 | 3,797 | 3,853 | 3,783 | 3,844 | 2,046,700 |
| 2024/07/12 | 3,780 | 3,784 | 3,721 | 3,756 | 2,844,600 |
| 2024/07/11 | 3,840 | 3,855 | 3,814 | 3,835 | 2,820,400 |
| 2024/07/10 | 3,747 | 3,828 | 3,733 | 3,791 | 3,484,000 |
| 2024/07/09 | 3,734 | 3,734 | 3,688 | 3,710 | 2,641,900 |
| 2024/07/08 | 3,750 | 3,761 | 3,720 | 3,724 | 1,626,600 |
| 2024/07/05 | 3,837 | 3,838 | 3,766 | 3,766 | 1,540,700 |
| 2024/07/04 | 3,744 | 3,833 | 3,732 | 3,826 | 2,272,600 |
| 2024/07/03 | 3,779 | 3,782 | 3,722 | 3,732 | 2,263,600 |
| 2024/07/02 | 3,729 | 3,807 | 3,718 | 3,764 | 3,037,200 |
| 2024/07/01 | 3,738 | 3,738 | 3,688 | 3,721 | 2,224,100 |
| 2024/06/28 | 3,657 | 3,683 | 3,640 | 3,670 | 3,292,500 |
| 2024/06/27 | 3,646 | 3,648 | 3,606 | 3,635 | 3,096,300 |
| 2024/06/26 | 3,695 | 3,702 | 3,638 | 3,663 | 2,989,500 |
| 2024/06/25 | 3,612 | 3,703 | 3,592 | 3,694 | 3,881,900 |
| 2024/06/24 | 3,557 | 3,599 | 3,542 | 3,563 | 1,775,100 |
| 2024/06/21 | 3,577 | 3,603 | 3,553 | 3,557 | 2,960,800 |
| 2024/06/20 | 3,590 | 3,590 | 3,508 | 3,531 | 2,038,800 |
| 2024/06/19 | 3,563 | 3,604 | 3,555 | 3,600 | 1,334,800 |
| 2024/06/18 | 3,561 | 3,584 | 3,515 | 3,554 | 1,265,800 |
| 2024/06/17 | 3,543 | 3,571 | 3,514 | 3,522 | 2,272,900 |
| 2024/06/14 | 3,481 | 3,549 | 3,466 | 3,521 | 2,854,200 |
| 2024/06/13 | 3,591 | 3,592 | 3,503 | 3,511 | 1,649,700 |
| 2024/06/12 | 3,575 | 3,579 | 3,553 | 3,569 | 1,291,400 |
| 2024/06/11 | 3,660 | 3,676 | 3,611 | 3,613 | 1,257,200 |
| 2024/06/10 | 3,638 | 3,650 | 3,609 | 3,634 | 1,676,100 |
| 2024/06/07 | 3,566 | 3,650 | 3,559 | 3,602 | 1,853,100 |
| 2024/06/06 | 3,551 | 3,629 | 3,538 | 3,575 | 1,886,700 |
| 2024/06/05 | 3,600 | 3,601 | 3,543 | 3,560 | 2,278,600 |
| 2024/06/04 | 3,712 | 3,739 | 3,638 | 3,638 | 3,810,600 |
| 2024/06/03 | 3,680 | 3,709 | 3,659 | 3,698 | 1,965,300 |
| 2024/05/31 | 3,566 | 3,647 | 3,559 | 3,643 | 4,418,200 |
| 2024/05/30 | 3,516 | 3,588 | 3,498 | 3,566 | 2,883,500 |
| 2024/05/29 | 3,590 | 3,618 | 3,544 | 3,554 | 3,012,000 |
| 2024/05/28 | 3,558 | 3,586 | 3,549 | 3,572 | 1,775,900 |
| 2024/05/27 | 3,550 | 3,592 | 3,541 | 3,592 | 1,430,200 |
| 2024/05/24 | 3,553 | 3,595 | 3,535 | 3,566 | 1,474,300 |
| 2024/05/23 | 3,580 | 3,582 | 3,533 | 3,562 | 1,897,600 |
| 2024/05/22 | 3,621 | 3,634 | 3,551 | 3,586 | 2,113,200 |
| 2024/05/21 | 3,616 | 3,650 | 3,597 | 3,620 | 2,154,800 |
| 2024/05/20 | 3,586 | 3,680 | 3,585 | 3,653 | 2,738,200 |
| 2024/05/17 | 3,557 | 3,574 | 3,500 | 3,568 | 2,903,800 |
| 2024/05/16 | 3,591 | 3,600 | 3,547 | 3,595 | 3,498,900 |
| 2024/05/15 | 3,555 | 3,625 | 3,533 | 3,584 | 7,858,100 |
| 2024/05/14 | 3,271 | 3,316 | 3,268 | 3,295 | 2,591,500 |
| 2024/05/13 | 3,265 | 3,302 | 3,245 | 3,283 | 2,299,000 |
| 2024/05/10 | 3,225 | 3,280 | 3,218 | 3,279 | 1,984,300 |
| 2024/05/09 | 3,215 | 3,234 | 3,199 | 3,216 | 1,499,600 |
| 2024/05/08 | 3,213 | 3,231 | 3,185 | 3,194 | 1,684,800 |
| 2024/05/07 | 3,253 | 3,259 | 3,185 | 3,234 | 2,906,700 |
| 2024/05/02 | 3,252 | 3,262 | 3,228 | 3,246 | 1,645,000 |
| 2024/05/01 | 3,252 | 3,289 | 3,227 | 3,280 | 1,531,600 |
| 2024/04/30 | 3,290 | 3,323 | 3,276 | 3,318 | 2,630,900 |
| 2024/04/26 | 3,248 | 3,285 | 3,233 | 3,259 | 2,146,400 |
| 2024/04/25 | 3,284 | 3,285 | 3,240 | 3,251 | 1,952,400 |
| 2024/04/24 | 3,240 | 3,303 | 3,222 | 3,300 | 2,511,200 |
| 2024/04/23 | 3,245 | 3,275 | 3,225 | 3,238 | 1,704,800 |
| 2024/04/22 | 3,235 | 3,259 | 3,202 | 3,243 | 2,625,100 |
| 2024/04/19 | 3,213 | 3,216 | 3,148 | 3,173 | 2,894,800 |
| 2024/04/18 | 3,195 | 3,228 | 3,169 | 3,221 | 2,103,000 |
| 2024/04/17 | 3,258 | 3,258 | 3,153 | 3,196 | 2,406,700 |
| 2024/04/16 | 3,292 | 3,319 | 3,223 | 3,224 | 1,948,400 |
| 2024/04/15 | 3,245 | 3,297 | 3,221 | 3,291 | 2,094,200 |
| 2024/04/12 | 3,317 | 3,325 | 3,291 | 3,304 | 2,200,800 |
| 2024/04/11 | 3,219 | 3,320 | 3,217 | 3,309 | 2,049,600 |
| 2024/04/10 | 3,217 | 3,251 | 3,206 | 3,245 | 1,473,900 |
| 2024/04/09 | 3,275 | 3,284 | 3,248 | 3,264 | 1,741,300 |
| 2024/04/08 | 3,236 | 3,266 | 3,216 | 3,257 | 2,162,800 |
| 2024/04/05 | 3,181 | 3,201 | 3,148 | 3,201 | 2,580,000 |
| 2024/04/04 | 3,229 | 3,236 | 3,191 | 3,228 | 2,611,900 |
| 2024/04/03 | 3,159 | 3,198 | 3,128 | 3,193 | 3,841,400 |
| 2024/04/02 | 3,185 | 3,215 | 3,128 | 3,159 | 2,786,500 |
| 2024/04/01 | 3,308 | 3,322 | 3,173 | 3,185 | 3,462,700 |
| 2024/03/29 | 3,276 | 3,317 | 3,276 | 3,308 | 1,632,300 |
| 2024/03/28 | 3,267 | 3,318 | 3,224 | 3,258 | 3,727,800 |
| 2024/03/27 | 3,345 | 3,378 | 3,329 | 3,332 | 3,440,000 |
| 2024/03/26 | 3,370 | 3,377 | 3,331 | 3,339 | 1,964,900 |
| 2024/03/25 | 3,409 | 3,409 | 3,357 | 3,365 | 2,882,000 |
| 2024/03/22 | 3,355 | 3,421 | 3,349 | 3,411 | 3,799,200 |
| 2024/03/21 | 3,296 | 3,336 | 3,249 | 3,336 | 4,103,600 |
| 2024/03/19 | 3,231 | 3,283 | 3,172 | 3,234 | 3,521,300 |
| 2024/03/18 | 3,226 | 3,236 | 3,190 | 3,224 | 2,087,600 |
| 2024/03/15 | 3,175 | 3,226 | 3,157 | 3,163 | 2,737,900 |
| 2024/03/14 | 3,155 | 3,176 | 3,137 | 3,175 | 2,448,200 |
| 2024/03/13 | 3,231 | 3,236 | 3,153 | 3,184 | 2,418,100 |
| 2024/03/12 | 3,200 | 3,218 | 3,122 | 3,170 | 2,992,900 |
| 2024/03/11 | 3,324 | 3,332 | 3,189 | 3,228 | 4,778,500 |
| 2024/03/08 | 3,282 | 3,355 | 3,232 | 3,322 | 5,264,200 |
| 2024/03/07 | 3,250 | 3,328 | 3,230 | 3,264 | 4,158,800 |
| 2024/03/06 | 3,214 | 3,218 | 3,177 | 3,184 | 2,881,100 |
| 2024/03/05 | 3,138 | 3,192 | 3,121 | 3,188 | 1,944,300 |
| 2024/03/04 | 3,127 | 3,129 | 3,089 | 3,119 | 2,062,700 |
| 2024/03/01 | 3,069 | 3,159 | 3,060 | 3,135 | 3,598,000 |
| 2024/02/29 | 3,021 | 3,054 | 3,003 | 3,039 | 3,190,300 |
| 2024/02/28 | 3,070 | 3,089 | 3,024 | 3,039 | 2,254,200 |
| 2024/02/27 | 3,027 | 3,112 | 2,988 | 3,062 | 4,571,500 |
| 2024/02/26 | 2,996 | 3,041 | 2,982 | 3,011 | 3,075,300 |
| 2024/02/22 | 2,963 | 2,991 | 2,956 | 2,973 | 2,298,000 |
| 2024/02/21 | 2,974 | 2,995 | 2,949 | 2,956 | 1,845,900 |
| 2024/02/20 | 2,982 | 3,004 | 2,959 | 2,970 | 2,426,500 |
| 2024/02/19 | 2,935 | 2,988 | 2,933 | 2,988 | 2,421,600 |
| 2024/02/16 | 2,892 | 2,938 | 2,887 | 2,929 | 3,088,700 |
| 2024/02/15 | 2,898 | 2,917 | 2,863 | 2,873 | 2,461,100 |
| 2024/02/14 | 2,950 | 2,955 | 2,881 | 2,897 | 2,393,300 |
| 2024/02/13 | 2,863 | 2,944 | 2,862 | 2,939 | 3,466,100 |
| 2024/02/09 | 2,874 | 2,880 | 2,839 | 2,855 | 2,596,100 |
| 2024/02/08 | 2,898 | 2,916 | 2,873 | 2,887 | 2,491,200 |
| 2024/02/07 | 2,863 | 2,919 | 2,860 | 2,902 | 2,788,800 |
| 2024/02/06 | 2,982 | 2,982 | 2,863 | 2,870 | 6,135,700 |
| 2024/02/05 | 3,005 | 3,016 | 2,979 | 3,012 | 2,752,700 |
| 2024/02/02 | 2,942 | 2,992 | 2,931 | 2,979 | 2,973,600 |
| 2024/02/01 | 2,973 | 2,995 | 2,918 | 2,945 | 4,667,200 |
| 2024/01/31 | 2,985 | 3,041 | 2,965 | 3,041 | 3,560,800 |
| 2024/01/30 | 2,960 | 2,967 | 2,946 | 2,955 | 1,504,900 |
| 2024/01/29 | 2,968 | 2,982 | 2,947 | 2,969 | 1,976,000 |
| 2024/01/26 | 2,942 | 2,964 | 2,912 | 2,937 | 2,407,600 |
| 2024/01/25 | 2,979 | 2,992 | 2,938 | 2,960 | 2,504,300 |
| 2024/01/24 | 2,887 | 2,978 | 2,882 | 2,978 | 3,673,900 |
| 2024/01/23 | 2,889 | 2,915 | 2,863 | 2,905 | 3,301,300 |
| 2024/01/22 | 2,899 | 2,905 | 2,868 | 2,899 | 2,723,800 |
| 2024/01/19 | 2,887 | 2,888 | 2,852 | 2,868 | 2,069,300 |
| 2024/01/18 | 2,868 | 2,881 | 2,827 | 2,863 | 2,858,800 |
| 2024/01/17 | 2,917 | 2,934 | 2,879 | 2,883 | 2,267,500 |
| 2024/01/16 | 2,934 | 2,943 | 2,887 | 2,909 | 1,606,800 |
| 2024/01/15 | 2,862 | 2,952 | 2,862 | 2,937 | 2,058,600 |
| 2024/01/12 | 2,901 | 2,908 | 2,859 | 2,860 | 2,283,300 |
| 2024/01/11 | 2,875 | 2,936 | 2,872 | 2,900 | 2,569,700 |
| 2024/01/10 | 2,829 | 2,860 | 2,816 | 2,838 | 2,256,800 |
| 2024/01/09 | 2,806 | 2,859 | 2,801 | 2,855 | 2,853,600 |
| 2024/01/05 | 2,773 | 2,850 | 2,771 | 2,848 | 2,634,700 |
| 2024/01/04 | 2,754 | 2,758 | 2,695 | 2,756 | 1,863,700 |
| 2023/12/29 | 2,720 | 2,732 | 2,695 | 2,706 | 1,672,300 |
| 2023/12/28 | 2,686 | 2,704 | 2,682 | 2,697 | 1,596,900 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 5,397 | 5,416 | 5,357 | 5,408 | 987,600 |
| 2023/12/26 | 5,320 | 5,362 | 5,287 | 5,330 | 905,500 |
| 2023/12/25 | 5,401 | 5,407 | 5,317 | 5,321 | 602,300 |
| 2023/12/22 | 5,270 | 5,343 | 5,267 | 5,332 | 970,800 |
| 2023/12/21 | 5,233 | 5,250 | 5,209 | 5,218 | 844,000 |
| 2023/12/20 | 5,192 | 5,289 | 5,170 | 5,256 | 973,500 |
| 2023/12/19 | 5,236 | 5,306 | 5,191 | 5,236 | 1,464,500 |
| 2023/12/18 | 5,273 | 5,278 | 5,123 | 5,232 | 2,016,000 |
| 2023/12/15 | 5,411 | 5,439 | 5,328 | 5,351 | 1,669,400 |
| 2023/12/14 | 5,598 | 5,598 | 5,438 | 5,461 | 1,644,200 |
| 2023/12/13 | 5,530 | 5,569 | 5,522 | 5,552 | 977,500 |
| 2023/12/12 | 5,610 | 5,617 | 5,544 | 5,544 | 1,244,000 |
| 2023/12/11 | 5,570 | 5,626 | 5,493 | 5,603 | 1,705,100 |
| 2023/12/08 | 5,475 | 5,558 | 5,462 | 5,470 | 2,266,400 |
| 2023/12/07 | 5,501 | 5,562 | 5,483 | 5,535 | 1,305,400 |
| 2023/12/06 | 5,474 | 5,581 | 5,459 | 5,578 | 1,184,400 |
| 2023/12/05 | 5,444 | 5,483 | 5,408 | 5,451 | 954,600 |
| 2023/12/04 | 5,536 | 5,553 | 5,442 | 5,443 | 1,440,200 |
| 2023/12/01 | 5,598 | 5,622 | 5,566 | 5,588 | 985,100 |
| 2023/11/30 | 5,534 | 5,654 | 5,527 | 5,559 | 2,804,200 |
| 2023/11/29 | 5,559 | 5,605 | 5,500 | 5,500 | 1,656,600 |
| 2023/11/28 | 5,523 | 5,569 | 5,489 | 5,532 | 999,200 |
| 2023/11/27 | 5,510 | 5,560 | 5,490 | 5,552 | 1,111,400 |
| 2023/11/24 | 5,498 | 5,506 | 5,451 | 5,486 | 879,500 |
| 2023/11/22 | 5,341 | 5,457 | 5,341 | 5,454 | 1,000,600 |
| 2023/11/21 | 5,350 | 5,404 | 5,341 | 5,367 | 1,025,300 |
| 2023/11/20 | 5,334 | 5,433 | 5,333 | 5,366 | 1,488,300 |
| 2023/11/17 | 5,275 | 5,380 | 5,226 | 5,344 | 1,521,000 |
| 2023/11/16 | 5,347 | 5,422 | 5,340 | 5,342 | 1,891,400 |
| 2023/11/15 | 5,450 | 5,481 | 5,276 | 5,286 | 3,123,900 |
| 2023/11/14 | 5,564 | 5,569 | 5,496 | 5,550 | 1,147,800 |
| 2023/11/13 | 5,509 | 5,544 | 5,431 | 5,478 | 1,286,900 |
| 2023/11/10 | 5,443 | 5,533 | 5,428 | 5,523 | 1,144,200 |
| 2023/11/09 | 5,351 | 5,501 | 5,301 | 5,489 | 1,826,900 |
| 2023/11/08 | 5,561 | 5,574 | 5,304 | 5,407 | 3,042,000 |
| 2023/11/07 | 5,625 | 5,628 | 5,533 | 5,579 | 1,985,700 |
| 2023/11/06 | 5,830 | 5,830 | 5,650 | 5,664 | 1,646,100 |
| 2023/11/02 | 5,811 | 5,854 | 5,737 | 5,788 | 1,521,400 |
| 2023/11/01 | 5,710 | 5,732 | 5,647 | 5,721 | 1,299,200 |
| 2023/10/31 | 5,650 | 5,675 | 5,457 | 5,610 | 2,851,000 |
| 2023/10/30 | 5,602 | 5,661 | 5,412 | 5,486 | 3,472,400 |
| 2023/10/27 | 5,568 | 5,670 | 5,534 | 5,664 | 893,300 |
| 2023/10/26 | 5,598 | 5,617 | 5,517 | 5,558 | 784,600 |
| 2023/10/25 | 5,552 | 5,634 | 5,532 | 5,598 | 837,000 |
| 2023/10/24 | 5,521 | 5,533 | 5,366 | 5,503 | 953,000 |
| 2023/10/23 | 5,592 | 5,599 | 5,528 | 5,543 | 689,900 |
| 2023/10/20 | 5,597 | 5,671 | 5,575 | 5,603 | 1,003,200 |
| 2023/10/19 | 5,573 | 5,618 | 5,541 | 5,597 | 732,800 |
| 2023/10/18 | 5,606 | 5,644 | 5,555 | 5,620 | 999,100 |
| 2023/10/17 | 5,581 | 5,605 | 5,540 | 5,574 | 761,100 |
| 2023/10/16 | 5,594 | 5,605 | 5,525 | 5,566 | 1,191,800 |
| 2023/10/13 | 5,732 | 5,740 | 5,631 | 5,636 | 1,038,500 |
| 2023/10/12 | 5,747 | 5,768 | 5,706 | 5,763 | 1,038,600 |
| 2023/10/11 | 5,777 | 5,784 | 5,722 | 5,737 | 888,500 |
| 2023/10/10 | 5,706 | 5,775 | 5,678 | 5,760 | 874,200 |
| 2023/10/06 | 5,635 | 5,670 | 5,550 | 5,618 | 1,032,000 |
| 2023/10/05 | 5,474 | 5,635 | 5,425 | 5,620 | 1,800,300 |
| 2023/10/04 | 5,485 | 5,524 | 5,393 | 5,407 | 1,541,100 |
| 2023/10/03 | 5,584 | 5,608 | 5,524 | 5,547 | 1,230,500 |