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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,563 | 3,583 | 3,523 | 3,582 | 2,090,200 |
| 2024/11/07 | 3,610 | 3,630 | 3,529 | 3,563 | 3,442,300 |
| 2024/11/06 | 3,388 | 3,533 | 3,373 | 3,533 | 2,903,600 |
| 2024/11/05 | 3,365 | 3,366 | 3,334 | 3,366 | 1,786,000 |
| 2024/11/01 | 3,337 | 3,394 | 3,328 | 3,365 | 1,531,100 |
| 2024/10/31 | 3,366 | 3,401 | 3,347 | 3,378 | 2,738,600 |
| 2024/10/30 | 3,377 | 3,388 | 3,341 | 3,377 | 4,204,400 |
| 2024/10/29 | 3,328 | 3,374 | 3,315 | 3,368 | 1,912,600 |
| 2024/10/28 | 3,238 | 3,337 | 3,230 | 3,320 | 2,124,100 |
| 2024/10/25 | 3,291 | 3,303 | 3,253 | 3,291 | 2,132,300 |
| 2024/10/24 | 3,278 | 3,322 | 3,261 | 3,297 | 1,990,000 |
| 2024/10/23 | 3,350 | 3,363 | 3,306 | 3,317 | 1,713,300 |
| 2024/10/22 | 3,364 | 3,383 | 3,331 | 3,353 | 2,333,900 |
| 2024/10/21 | 3,434 | 3,434 | 3,398 | 3,398 | 1,668,600 |
| 2024/10/18 | 3,440 | 3,488 | 3,430 | 3,445 | 1,961,700 |
| 2024/10/17 | 3,453 | 3,473 | 3,400 | 3,407 | 2,762,300 |
| 2024/10/16 | 3,400 | 3,452 | 3,383 | 3,422 | 1,526,600 |
| 2024/10/15 | 3,481 | 3,487 | 3,432 | 3,434 | 2,488,100 |
| 2024/10/11 | 3,443 | 3,456 | 3,403 | 3,417 | 2,225,700 |
| 2024/10/10 | 3,401 | 3,409 | 3,375 | 3,409 | 1,693,400 |
| 2024/10/09 | 3,429 | 3,430 | 3,357 | 3,376 | 1,784,700 |
| 2024/10/08 | 3,470 | 3,478 | 3,388 | 3,413 | 2,097,100 |
| 2024/10/07 | 3,491 | 3,545 | 3,463 | 3,494 | 2,694,000 |
| 2024/10/04 | 3,370 | 3,420 | 3,356 | 3,404 | 3,005,200 |
| 2024/10/03 | 3,425 | 3,427 | 3,347 | 3,371 | 2,198,900 |
| 2024/10/02 | 3,389 | 3,463 | 3,371 | 3,375 | 2,496,200 |
| 2024/10/01 | 3,423 | 3,474 | 3,387 | 3,442 | 2,021,000 |
| 2024/09/30 | 3,450 | 3,465 | 3,364 | 3,391 | 4,743,000 |
| 2024/09/27 | 3,433 | 3,435 | 3,371 | 3,409 | 3,035,000 |
| 2024/09/26 | 3,404 | 3,492 | 3,371 | 3,484 | 4,087,400 |
| 2024/09/25 | 3,458 | 3,458 | 3,390 | 3,403 | 2,116,700 |
| 2024/09/24 | 3,497 | 3,498 | 3,444 | 3,445 | 2,142,900 |
| 2024/09/20 | 3,509 | 3,526 | 3,461 | 3,466 | 3,220,200 |
| 2024/09/19 | 3,462 | 3,488 | 3,439 | 3,439 | 1,765,700 |
| 2024/09/18 | 3,382 | 3,417 | 3,366 | 3,396 | 1,473,800 |
| 2024/09/17 | 3,465 | 3,485 | 3,314 | 3,355 | 2,676,800 |
| 2024/09/13 | 3,465 | 3,490 | 3,425 | 3,445 | 3,617,500 |
| 2024/09/12 | 3,530 | 3,537 | 3,474 | 3,488 | 2,354,900 |
| 2024/09/11 | 3,438 | 3,509 | 3,430 | 3,462 | 1,927,800 |
| 2024/09/10 | 3,480 | 3,562 | 3,476 | 3,481 | 2,505,800 |
| 2024/09/09 | 3,345 | 3,493 | 3,339 | 3,472 | 3,391,000 |
| 2024/09/06 | 3,549 | 3,580 | 3,498 | 3,518 | 1,800,900 |
| 2024/09/05 | 3,474 | 3,620 | 3,459 | 3,558 | 2,227,000 |
| 2024/09/04 | 3,651 | 3,683 | 3,567 | 3,582 | 2,855,800 |
| 2024/09/03 | 3,705 | 3,768 | 3,693 | 3,764 | 1,809,900 |
| 2024/09/02 | 3,649 | 3,689 | 3,622 | 3,663 | 1,684,600 |
| 2024/08/30 | 3,600 | 3,608 | 3,572 | 3,603 | 3,192,500 |
| 2024/08/29 | 3,627 | 3,633 | 3,595 | 3,606 | 1,842,700 |
| 2024/08/28 | 3,611 | 3,636 | 3,595 | 3,632 | 1,443,200 |
| 2024/08/27 | 3,622 | 3,665 | 3,593 | 3,638 | 1,451,500 |
| 2024/08/26 | 3,678 | 3,692 | 3,581 | 3,595 | 1,812,200 |
| 2024/08/23 | 3,650 | 3,714 | 3,646 | 3,679 | 2,138,300 |
| 2024/08/22 | 3,623 | 3,664 | 3,612 | 3,640 | 1,656,300 |
| 2024/08/21 | 3,634 | 3,665 | 3,608 | 3,652 | 1,542,100 |
| 2024/08/20 | 3,647 | 3,664 | 3,622 | 3,651 | 1,779,500 |
| 2024/08/19 | 3,654 | 3,694 | 3,596 | 3,611 | 1,564,300 |
| 2024/08/16 | 3,670 | 3,698 | 3,629 | 3,672 | 2,687,400 |
| 2024/08/15 | 3,495 | 3,596 | 3,474 | 3,546 | 2,369,800 |
| 2024/08/14 | 3,521 | 3,556 | 3,469 | 3,489 | 2,231,100 |
| 2024/08/13 | 3,355 | 3,458 | 3,335 | 3,458 | 2,751,900 |
| 2024/08/09 | 3,372 | 3,385 | 3,263 | 3,320 | 3,360,100 |
| 2024/08/08 | 3,270 | 3,374 | 3,232 | 3,232 | 3,700,200 |
| 2024/08/07 | 3,067 | 3,418 | 3,061 | 3,340 | 5,616,000 |
| 2024/08/06 | 3,306 | 3,376 | 3,100 | 3,137 | 7,478,900 |
| 2024/08/05 | 3,231 | 3,273 | 2,845 | 2,893 | 7,756,600 |
| 2024/08/02 | 3,638 | 3,673 | 3,464 | 3,482 | 5,497,700 |
| 2024/08/01 | 3,820 | 3,913 | 3,777 | 3,848 | 5,129,600 |
| 2024/07/31 | 3,830 | 3,884 | 3,748 | 3,841 | 6,594,000 |
| 2024/07/30 | 3,694 | 3,720 | 3,643 | 3,718 | 2,593,700 |
| 2024/07/29 | 3,706 | 3,762 | 3,663 | 3,758 | 1,917,900 |
| 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 |