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
2015/12/30 465 469 461 461 8,813,000
2015/12/29 454 464 453 462 11,818,000
2015/12/28 449 458 449 455 9,395,000
2015/12/25 453 454 444 449 12,273,000
2015/12/24 463 467 459 459 8,266,000
2015/12/22 458 463 454 457 10,417,000
2015/12/21 451 459 449 457 13,698,000
2015/12/18 470 476 456 457 23,063,000
2015/12/17 470 472 466 467 17,793,000
2015/12/16 451 466 451 461 24,523,000
2015/12/15 445 448 441 441 16,692,000
2015/12/14 443 447 436 445 22,182,000
2015/12/11 451 460 450 458 26,550,000
2015/12/10 461 462 458 459 17,113,000
2015/12/09 461 467 459 465 18,743,000
2015/12/08 472 472 461 462 16,991,000
2015/12/07 469 476 468 471 14,958,000
2015/12/04 464 468 462 467 20,807,000
2015/12/03 473 475 470 474 10,769,000
2015/12/02 474 483 474 475 14,121,000
2015/12/01 469 474 465 474 18,148,000
2015/11/30 478 479 470 470 16,751,000
2015/11/27 481 483 478 480 7,155,000
2015/11/26 479 483 476 481 11,717,000
2015/11/25 480 484 476 479 13,126,000
2015/11/24 482 484 479 482 11,917,000
2015/11/20 484 484 479 483 12,675,000
2015/11/19 488 493 485 487 19,260,000
2015/11/18 480 487 476 477 11,040,000
2015/11/17 482 483 478 478 14,677,000
2015/11/16 470 479 468 475 13,197,000
2015/11/13 465 480 465 479 23,522,000
2015/11/12 488 489 482 488 14,134,000
2015/11/11 493 499 492 494 18,005,000
2015/11/10 493 501 493 500 20,901,000
2015/11/09 490 507 489 502 36,108,000
2015/11/06 484 484 479 483 15,242,000
2015/11/05 468 479 468 477 17,766,000
2015/11/04 465 474 461 462 20,056,000
2015/11/02 464 464 454 459 18,236,000
2015/10/30 468 478 460 468 22,818,000
2015/10/29 468 469 461 465 37,657,000
2015/10/28 467 473 464 465 11,737,000
2015/10/27 476 477 466 467 16,143,000
2015/10/26 483 486 479 479 12,359,000
2015/10/23 478 481 473 474 15,436,000
2015/10/22 460 470 459 465 10,423,000
2015/10/21 452 469 450 466 20,137,000
2015/10/20 450 457 446 452 16,098,000
2015/10/19 456 456 447 448 11,917,000
2015/10/16 452 458 449 454 15,124,000
2015/10/15 438 450 437 447 19,075,000
2015/10/14 445 448 438 442 23,135,000
2015/10/13 461 464 449 451 23,613,000
2015/10/09 463 469 459 468 19,773,000
2015/10/08 453 462 452 457 17,284,000
2015/10/07 450 462 450 460 15,409,000
2015/10/06 458 461 450 451 14,804,000
2015/10/05 449 453 445 450 10,874,000
2015/10/02 443 448 439 447 12,218,000
2015/10/01 437 454 431 447 21,460,000
2015/09/30 428 441 427 437 26,169,000
2015/09/29 430 432 418 420 27,972,000
2015/09/28 442 450 438 442 20,472,000
2015/09/25 440 457 436 455 39,427,000
2015/09/24 451 454 431 433 41,190,000
2015/09/18 469 472 455 459 22,682,000
2015/09/17 470 476 466 473 14,892,000
2015/09/16 470 472 466 468 10,761,000
2015/09/15 478 485 466 466 18,949,000
2015/09/14 480 481 470 474 12,508,000
2015/09/11 480 485 473 483 25,853,000
2015/09/10 467 479 467 476 23,032,000
2015/09/09 470 481 463 479 25,232,000
2015/09/08 454 461 449 452 19,491,000
2015/09/07 454 456 448 454 24,678,000
2015/09/04 477 477 454 461 25,307,000
2015/09/03 484 487 473 474 17,911,000
2015/09/02 475 490 473 479 19,811,000
2015/09/01 506 506 490 490 22,468,000
2015/08/31 505 506 498 501 17,724,000
2015/08/28 511 516 509 512 18,973,000
2015/08/27 500 504 496 497 22,193,000
2015/08/26 482 492 470 488 24,873,000
2015/08/25 479 500 469 477 31,284,000
2015/08/24 507 511 488 490 36,822,000
2015/08/21 535 539 525 531 22,433,000
2015/08/20 558 562 552 552 13,289,000
2015/08/19 570 575 561 562 16,059,000
2015/08/18 569 576 567 573 11,147,000
2015/08/17 576 578 563 568 14,251,000
2015/08/14 578 580 572 574 11,591,000
2015/08/13 579 580 567 573 14,431,000
2015/08/12 585 589 570 579 14,796,000
2015/08/11 589 594 580 586 13,006,000
2015/08/10 585 587 575 587 9,125,000
2015/08/07 576 586 573 586 9,933,000
2015/08/06 581 589 575 576 14,887,000
2015/08/05 570 579 568 575 13,856,000
2015/08/04 569 573 567 570 14,610,000
2015/08/03 577 577 560 570 19,418,000
2015/07/31 580 580 570 576 20,599,000
2015/07/30 563 574 563 570 12,138,000
2015/07/29 563 566 557 558 16,132,000
2015/07/28 562 564 551 558 15,655,000
2015/07/27 565 569 558 567 10,667,000
2015/07/24 574 575 564 568 12,272,000
2015/07/23 574 578 570 573 10,031,000
2015/07/22 578 578 571 572 22,521,000
2015/07/21 588 590 581 589 16,816,000
2015/07/17 570 588 569 585 28,345,000
2015/07/16 569 569 561 568 13,298,000
2015/07/15 570 570 560 565 12,348,000
2015/07/14 561 564 558 563 14,915,000
2015/07/13 548 555 544 553 14,939,000
2015/07/10 539 552 533 540 19,279,000
2015/07/09 526 538 516 538 25,378,000
2015/07/08 560 563 535 536 24,241,000
2015/07/07 568 569 561 562 12,151,000
2015/07/06 562 565 555 561 24,483,000
2015/07/03 572 583 569 581 21,925,000
2015/07/02 571 572 564 568 12,679,000
2015/07/01 567 568 557 563 11,224,000
2015/06/30 566 566 548 561 22,217,000
2015/06/29 562 572 560 566 25,708,000
2015/06/26 566 585 562 582 27,889,000
2015/06/25 563 568 561 565 14,106,000
2015/06/24 570 572 566 567 17,850,000
2015/06/23 568 573 559 563 25,642,000
2015/06/22 545 559 543 558 23,559,000
2015/06/19 537 541 532 538 19,493,000
2015/06/18 532 535 526 530 15,272,000
2015/06/17 535 542 534 535 23,468,000
2015/06/16 544 545 529 531 34,917,000
2015/06/15 548 555 546 553 19,860,000
2015/06/12 541 548 539 546 31,508,000
2015/06/11 545 553 540 542 17,656,000
2015/06/10 538 546 534 537 21,099,000
2015/06/09 548 549 537 537 20,162,000
2015/06/08 565 567 550 554 14,107,000
2015/06/05 548 553 545 552 10,567,000
2015/06/04 551 562 548 555 17,892,000
2015/06/03 554 555 546 550 29,543,000
2015/06/02 572 574 559 562 18,282,000
2015/06/01 563 575 558 574 13,877,000
2015/05/29 570 573 561 570 25,198,000
2015/05/28 562 577 554 576 27,650,000
2015/05/27 557 561 548 559 14,936,000
2015/05/26 561 561 553 556 11,235,000
2015/05/25 564 564 557 558 12,394,000
2015/05/22 562 564 555 560 10,552,000
2015/05/21 559 567 550 562 21,497,000
2015/05/20 569 570 560 561 17,574,000
2015/05/19 558 561 554 559 22,273,000
2015/05/18 538 554 537 553 22,579,000
2015/05/15 545 546 524 537 19,168,000
2015/05/14 537 542 532 536 18,612,000
2015/05/13 541 546 533 539 16,088,000
2015/05/12 537 542 532 540 14,913,000
2015/05/11 546 551 536 537 17,266,000
2015/05/08 528 540 523 538 25,377,000
2015/05/07 523 529 522 526 18,648,000
2015/05/01 526 534 520 529 16,673,000
2015/04/30 539 541 528 530 32,422,000
2015/04/28 552 552 543 545 15,152,000
2015/04/27 547 552 540 546 16,043,000
2015/04/24 552 553 543 546 17,543,000
2015/04/23 568 569 548 555 23,971,000
2015/04/22 550 566 549 563 37,284,000
2015/04/21 539 550 536 547 19,436,000
2015/04/20 533 544 528 536 15,347,000
2015/04/17 534 548 531 539 28,087,000
2015/04/16 508 537 508 534 41,323,000
2015/04/15 499 503 498 503 11,972,000
2015/04/14 499 504 497 503 12,084,000
2015/04/13 499 500 493 499 7,812,000
2015/04/10 500 504 498 500 12,578,000
2015/04/09 503 506 498 500 13,703,000
2015/04/08 505 509 503 504 14,479,000
2015/04/07 501 507 498 502 13,399,000
2015/04/06 496 499 491 498 8,985,000
2015/04/03 497 502 493 500 10,177,000
2015/04/02 497 509 496 503 17,153,000
2015/04/01 494 504 492 497 17,112,000
2015/03/31 509 512 496 496 15,420,000
2015/03/30 509 509 498 506 18,053,000
2015/03/27 513 519 502 509 14,334,000
2015/03/26 516 519 512 517 17,555,000
2015/03/25 515 521 514 520 15,104,000
2015/03/24 520 525 515 519 16,986,000
2015/03/23 520 523 516 519 11,607,000
2015/03/20 514 518 511 517 14,369,000
2015/03/19 523 525 510 516 19,009,000
2015/03/18 514 527 509 524 23,224,000
2015/03/17 518 522 512 514 14,455,000
2015/03/16 513 523 511 514 18,797,000
2015/03/13 509 523 506 514 55,418,000
2015/03/12 487 509 485 502 38,061,000
2015/03/11 479 487 478 484 13,029,000
2015/03/10 490 490 476 482 29,426,000
2015/03/09 495 495 489 492 15,710,000
2015/03/06 489 496 486 495 18,129,000
2015/03/05 484 489 483 488 14,702,000
2015/03/04 484 486 475 484 18,852,000
2015/03/03 494 495 484 489 11,164,000
2015/03/02 501 502 487 491 18,992,000
2015/02/27 501 503 493 496 32,383,000
2015/02/26 482 491 481 489 18,744,000
2015/02/25 490 491 480 482 27,851,000
2015/02/24 487 491 485 488 18,019,000
2015/02/23 500 504 483 491 30,121,000
2015/02/20 496 501 490 498 31,841,000
2015/02/19 490 495 490 493 22,743,000
2015/02/18 483 490 482 485 22,191,000
2015/02/17 475 481 474 477 24,012,000
2015/02/16 473 481 473 478 31,604,000
2015/02/13 470 474 463 467 35,411,000
2015/02/12 456 461 455 459 35,479,000
2015/02/10 441 447 438 446 28,837,000
2015/02/09 443 446 436 440 22,762,000
2015/02/06 438 446 435 436 31,158,000
2015/02/05 421 439 420 436 57,246,000
2015/02/04 408 425 407 419 39,305,000
2015/02/03 413 415 406 406 35,907,000
2015/02/02 410 414 409 413 22,393,000
2015/01/30 427 429 416 417 50,104,000
2015/01/29 415 415 409 411 19,308,000
2015/01/28 414 416 411 415 20,741,000
2015/01/27 418 423 417 422 20,343,000
2015/01/26 416 417 409 416 26,135,000
2015/01/23 423 424 417 418 30,044,000
2015/01/22 422 422 413 418 23,278,000
2015/01/21 422 426 418 421 21,945,000
2015/01/20 421 427 419 426 29,928,000
2015/01/19 425 426 417 420 21,675,000
2015/01/16 418 422 415 422 30,036,000
2015/01/15 418 424 416 423 29,802,000
2015/01/14 419 425 419 424 28,664,000
2015/01/13 424 426 415 424 24,881,000
2015/01/09 430 432 423 428 26,148,000
2015/01/08 432 432 426 428 32,842,000
2015/01/07 430 433 425 429 38,187,000
2015/01/06 445 447 440 441 29,955,000
2015/01/05 459 461 451 459 15,719,000

このページの先頭へ