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
2014/12/30 470 470 463 463 7,421,000
2014/12/29 474 475 464 468 10,352,000
2014/12/26 468 472 467 470 5,660,000
2014/12/25 468 469 465 468 7,268,000
2014/12/24 470 471 468 469 13,675,000
2014/12/22 466 473 465 466 15,383,000
2014/12/19 465 466 459 464 23,581,000
2014/12/18 457 460 450 450 24,271,000
2014/12/17 442 450 441 444 15,354,000
2014/12/16 446 451 445 446 20,966,000
2014/12/15 455 459 452 454 24,892,000
2014/12/12 469 474 466 467 32,787,000
2014/12/11 467 476 459 473 23,981,000
2014/12/10 490 493 476 480 19,067,000
2014/12/09 492 494 487 492 17,339,000
2014/12/08 500 502 494 498 16,327,000
2014/12/05 496 500 496 498 21,717,000
2014/12/04 489 494 488 491 16,123,000
2014/12/03 493 497 486 487 18,302,000
2014/12/02 490 494 487 493 16,174,000
2014/12/01 494 497 491 494 11,958,000
2014/11/28 488 496 488 493 15,771,000
2014/11/27 488 491 486 486 19,602,000
2014/11/26 486 492 486 491 18,857,000
2014/11/25 490 493 487 489 22,572,000
2014/11/21 483 488 479 486 22,414,000
2014/11/20 479 485 478 481 23,950,000
2014/11/19 473 476 468 473 18,087,000
2014/11/18 475 476 466 470 23,432,000
2014/11/17 484 484 467 471 25,932,000
2014/11/14 487 487 472 480 27,027,000
2014/11/13 471 474 467 474 17,658,000
2014/11/12 477 481 473 474 24,045,000
2014/11/11 468 475 465 473 16,873,000
2014/11/10 469 475 465 471 13,135,000
2014/11/07 470 472 466 470 19,482,000
2014/11/06 478 478 464 465 30,736,000
2014/11/05 477 480 468 477 31,265,000
2014/11/04 510 511 472 477 82,083,000
2014/10/31 422 448 420 444 48,003,000
2014/10/30 416 421 415 418 59,223,000
2014/10/29 408 413 407 409 22,466,000
2014/10/28 402 408 401 403 15,019,000
2014/10/27 400 404 398 402 12,897,000
2014/10/24 400 403 396 397 16,874,000
2014/10/23 398 401 394 396 23,820,000
2014/10/22 400 403 395 401 22,061,000
2014/10/21 400 404 393 396 21,968,000
2014/10/20 400 401 395 397 18,463,000
2014/10/17 396 397 383 385 36,731,000
2014/10/16 400 400 394 397 36,540,000
2014/10/15 414 414 406 410 33,202,000
2014/10/14 410 417 410 415 31,520,000
2014/10/10 423 426 418 426 24,286,000
2014/10/09 439 440 432 433 18,411,000
2014/10/08 435 439 430 438 26,653,000
2014/10/07 444 450 443 444 15,516,000
2014/10/06 448 453 445 446 18,196,000
2014/10/03 442 442 437 441 15,309,000
2014/10/02 445 448 440 442 22,467,000
2014/10/01 455 458 452 455 9,709,000
2014/09/30 459 460 452 457 13,384,000
2014/09/29 462 466 459 460 11,494,000
2014/09/26 460 462 455 461 21,303,000
2014/09/25 465 473 464 473 21,886,000
2014/09/24 470 470 462 464 18,121,000
2014/09/22 472 472 461 465 22,021,000
2014/09/19 469 474 465 472 29,773,000
2014/09/18 458 464 456 459 22,368,000
2014/09/17 448 450 445 448 11,491,000
2014/09/16 452 454 446 448 13,778,000
2014/09/12 453 458 452 456 18,658,000
2014/09/11 456 459 454 456 11,294,000
2014/09/10 447 454 446 452 13,323,000
2014/09/09 451 452 447 447 8,323,000
2014/09/08 448 449 444 448 11,190,000
2014/09/05 448 449 444 445 12,348,000
2014/09/04 449 451 445 447 12,190,000
2014/09/03 455 457 447 448 32,608,000
2014/09/02 430 442 429 438 17,289,000
2014/09/01 427 431 426 431 7,867,000
2014/08/29 427 429 425 427 15,464,000
2014/08/28 433 434 427 429 18,807,000
2014/08/27 437 439 436 438 8,520,000
2014/08/26 440 442 436 437 7,170,000
2014/08/25 444 444 438 439 6,285,000
2014/08/22 445 446 438 439 12,194,000
2014/08/21 433 443 433 439 14,668,000
2014/08/20 435 440 434 435 11,397,000
2014/08/19 430 434 429 433 11,748,000
2014/08/18 433 433 425 427 9,107,000
2014/08/15 428 431 427 430 7,779,000
2014/08/14 432 434 426 428 12,888,000
2014/08/13 425 430 423 428 9,638,000
2014/08/12 425 429 424 425 8,159,000
2014/08/11 423 426 420 423 13,708,000
2014/08/08 420 423 413 415 20,124,000
2014/08/07 423 426 418 425 15,774,000
2014/08/06 427 427 418 422 19,791,000
2014/08/05 433 435 425 428 27,002,000
2014/08/04 440 440 432 434 28,612,000
2014/08/01 445 447 442 444 19,476,000
2014/07/31 456 465 452 452 15,123,000
2014/07/30 446 453 444 451 16,858,000
2014/07/29 450 451 442 446 23,855,000
2014/07/28 450 453 447 451 17,617,000
2014/07/25 445 451 443 450 16,934,000
2014/07/24 443 447 442 445 18,052,000
2014/07/23 453 453 446 447 11,489,000
2014/07/22 452 455 451 453 9,711,000
2014/07/18 453 453 449 453 11,187,000
2014/07/17 460 465 457 458 19,315,000
2014/07/16 451 460 449 455 15,736,000
2014/07/15 449 459 449 454 17,558,000
2014/07/14 444 446 439 446 15,951,000
2014/07/11 448 449 443 447 19,714,000
2014/07/10 457 457 450 453 15,526,000
2014/07/09 462 462 456 459 21,902,000
2014/07/08 472 473 465 468 18,054,000
2014/07/07 473 478 472 474 7,610,000
2014/07/04 471 478 470 472 13,964,000
2014/07/03 469 470 466 467 7,756,000
2014/07/02 469 472 464 466 12,717,000
2014/07/01 465 473 464 467 17,826,000
2014/06/30 462 464 455 463 17,596,000
2014/06/27 470 472 463 464 14,777,000
2014/06/26 468 470 463 466 18,767,000
2014/06/25 470 470 466 467 9,762,000
2014/06/24 471 475 466 472 12,994,000
2014/06/23 477 479 472 474 14,568,000
2014/06/20 477 480 472 476 20,313,000
2014/06/19 465 478 463 473 21,010,000
2014/06/18 458 469 455 465 18,081,000
2014/06/17 458 463 455 456 11,037,000
2014/06/16 463 464 457 459 15,426,000
2014/06/13 448 462 448 459 22,593,000
2014/06/12 443 457 442 456 26,084,000
2014/06/11 442 447 441 447 11,978,000
2014/06/10 445 447 440 442 17,168,000
2014/06/09 451 452 446 447 12,571,000
2014/06/06 443 452 441 448 25,401,000
2014/06/05 440 441 435 438 14,113,000
2014/06/04 441 442 438 441 14,243,000
2014/06/03 434 443 433 439 25,584,000
2014/06/02 416 430 416 426 25,368,000
2014/05/30 414 418 411 411 27,960,000
2014/05/29 410 413 406 411 34,266,000
2014/05/28 422 423 417 417 24,513,000
2014/05/27 423 429 421 423 26,275,000
2014/05/26 421 432 420 427 23,071,000
2014/05/23 414 424 414 415 29,477,000
2014/05/22 408 418 407 412 27,074,000
2014/05/21 410 410 403 406 17,936,000
2014/05/20 419 419 412 413 17,200,000
2014/05/19 421 425 417 420 16,288,000
2014/05/16 428 429 416 421 20,903,000
2014/05/15 428 437 421 434 21,451,000
2014/05/14 439 439 430 435 20,505,000
2014/05/13 425 443 424 442 27,254,000
2014/05/12 421 424 416 417 12,332,000
2014/05/09 419 426 418 421 11,158,000
2014/05/08 423 427 420 421 14,824,000
2014/05/07 428 428 418 421 18,408,000
2014/05/02 431 436 428 434 10,875,000
2014/05/01 420 433 420 431 19,151,000
2014/04/30 426 426 418 421 16,833,000
2014/04/28 426 428 422 425 12,439,000
2014/04/25 426 433 423 430 9,923,000
2014/04/24 429 433 425 427 20,808,000
2014/04/23 430 432 426 429 17,051,000
2014/04/22 437 439 427 428 12,218,000
2014/04/21 441 445 436 437 7,408,000
2014/04/18 442 442 435 439 9,239,000
2014/04/17 440 442 433 439 15,191,000
2014/04/16 431 439 429 438 17,315,000
2014/04/15 429 431 422 425 15,401,000
2014/04/14 425 435 423 424 19,603,000
2014/04/11 425 431 421 429 19,883,000
2014/04/10 444 445 434 437 15,381,000
2014/04/09 446 448 434 440 21,453,000
2014/04/08 449 456 447 452 14,449,000
2014/04/07 466 467 455 457 19,927,000
2014/04/04 471 474 470 473 8,901,000
2014/04/03 474 478 470 474 13,017,000
2014/04/02 474 482 470 472 21,965,000
2014/04/01 470 474 466 470 15,330,000
2014/03/31 461 469 460 466 19,194,000
2014/03/28 444 458 441 455 23,445,000
2014/03/27 444 450 440 447 28,360,000
2014/03/26 451 456 441 444 31,210,000
2014/03/25 451 456 446 449 32,747,000
2014/03/24 443 463 443 458 49,072,000
2014/03/20 443 446 433 434 27,775,000
2014/03/19 436 451 436 441 34,503,000
2014/03/18 438 441 428 430 20,949,000
2014/03/17 438 443 420 431 27,024,000
2014/03/14 444 445 437 441 38,032,000
2014/03/13 461 464 448 451 25,437,000
2014/03/12 464 466 460 463 15,526,000
2014/03/11 479 481 467 472 24,412,000
2014/03/10 483 488 477 479 22,779,000
2014/03/07 489 490 481 483 19,975,000
2014/03/06 483 487 481 484 18,017,000
2014/03/05 486 488 483 483 20,093,000
2014/03/04 471 483 471 480 21,572,000
2014/03/03 470 478 465 476 31,757,000
2014/02/28 483 491 474 477 28,223,000
2014/02/27 494 498 489 490 13,733,000
2014/02/26 502 506 497 497 12,922,000
2014/02/25 500 509 499 503 11,877,000
2014/02/24 500 508 492 499 24,450,000
2014/02/21 494 500 490 499 15,643,000
2014/02/20 501 505 488 491 20,323,000
2014/02/19 502 507 496 502 19,701,000
2014/02/18 486 508 480 503 28,470,000
2014/02/17 478 486 475 485 13,055,000
2014/02/14 491 494 477 481 23,810,000
2014/02/13 496 496 483 486 13,031,000
2014/02/12 489 501 488 493 20,183,000
2014/02/10 489 491 479 481 15,247,000
2014/02/07 481 486 476 485 17,595,000
2014/02/06 481 483 469 472 32,692,000
2014/02/05 465 487 464 484 49,479,000
2014/02/04 468 468 446 447 38,204,000
2014/02/03 495 496 480 481 18,110,000
2014/01/31 492 509 491 495 30,042,000
2014/01/30 490 493 479 483 20,397,000
2014/01/29 487 505 487 500 24,573,000
2014/01/28 491 493 482 482 29,228,000
2014/01/27 496 498 488 488 35,232,000
2014/01/24 514 519 510 515 21,987,000
2014/01/23 531 535 519 519 20,350,000
2014/01/22 531 536 526 531 20,578,000
2014/01/21 538 540 529 529 16,900,000
2014/01/20 542 542 534 537 8,591,000
2014/01/17 535 545 533 541 10,600,000
2014/01/16 546 547 536 536 17,623,000
2014/01/15 546 548 542 546 15,385,000
2014/01/14 543 544 535 537 18,709,000
2014/01/10 546 553 543 552 19,026,000
2014/01/09 563 563 546 551 18,955,000
2014/01/08 556 563 555 563 14,094,000
2014/01/07 547 556 545 552 20,472,000
2014/01/06 549 553 542 544 21,395,000

このページの先頭へ