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 |
|---|---|---|---|---|---|
| 2026/10/02 | 1,750 | 1,770 | 1,738 | 1,743 | 8,919,900 |
| 2026/10/01 | 1,783 | 1,790 | 1,738 | 1,779 | 13,578,400 |
| 2026/09/30 | 1,761 | 1,789 | 1,750 | 1,784 | 13,394,600 |
| 2026/09/29 | 1,756 | 1,778 | 1,750 | 1,750 | 8,767,800 |
| 2026/09/28 | 1,789 | 1,817 | 1,783 | 1,810 | 11,769,600 |
| 2026/09/25 | 1,770 | 1,802 | 1,767 | 1,802 | 9,345,100 |
| 2026/09/24 | 1,763 | 1,771 | 1,740 | 1,760 | 10,439,900 |
| 2026/09/18 | 1,780 | 1,796 | 1,748 | 1,769 | 12,047,300 |
| 2026/09/17 | 1,778 | 1,799 | 1,774 | 1,790 | 6,214,100 |
| 2026/09/16 | 1,776 | 1,808 | 1,774 | 1,776 | 7,451,100 |
| 2026/09/15 | 1,795 | 1,804 | 1,770 | 1,773 | 6,799,200 |
| 2026/09/14 | 1,785 | 1,804 | 1,758 | 1,799 | 6,672,900 |
| 2026/09/11 | 1,718 | 1,770 | 1,716 | 1,767 | 9,864,400 |
| 2026/09/10 | 1,727 | 1,761 | 1,725 | 1,758 | 8,236,700 |
| 2026/09/09 | 1,740 | 1,764 | 1,730 | 1,730 | 10,233,600 |
| 2026/09/08 | 1,767 | 1,791 | 1,753 | 1,757 | 5,675,600 |
| 2026/09/07 | 1,801 | 1,808 | 1,775 | 1,782 | 5,875,900 |
| 2026/09/04 | 1,812 | 1,815 | 1,769 | 1,801 | 9,802,400 |
| 2026/09/03 | 1,781 | 1,811 | 1,780 | 1,787 | 11,071,000 |
| 2026/09/02 | 1,781 | 1,789 | 1,747 | 1,775 | 16,926,300 |
| 2026/09/01 | 1,769 | 1,823 | 1,757 | 1,810 | 8,864,400 |
| 2026/08/31 | 1,775 | 1,782 | 1,750 | 1,777 | 12,346,700 |
| 2026/08/28 | 1,753 | 1,798 | 1,747 | 1,790 | 8,570,400 |
| 2026/08/27 | 1,760 | 1,774 | 1,746 | 1,761 | 7,094,700 |
| 2026/08/26 | 1,760 | 1,764 | 1,743 | 1,751 | 7,642,000 |
| 2026/08/25 | 1,705 | 1,737 | 1,700 | 1,734 | 5,390,100 |
| 2026/08/24 | 1,732 | 1,735 | 1,698 | 1,702 | 6,126,200 |
| 2026/08/21 | 1,689 | 1,716 | 1,685 | 1,716 | 5,344,100 |
| 2026/08/20 | 1,694 | 1,703 | 1,676 | 1,691 | 7,237,800 |
| 2026/08/19 | 1,720 | 1,724 | 1,685 | 1,689 | 10,786,200 |
| 2026/08/18 | 1,734 | 1,762 | 1,731 | 1,734 | 8,745,700 |
| 2026/08/17 | 1,746 | 1,750 | 1,725 | 1,729 | 4,989,500 |
| 2026/08/14 | 1,760 | 1,767 | 1,728 | 1,737 | 10,424,600 |
| 2026/08/13 | 1,728 | 1,754 | 1,713 | 1,753 | 10,615,200 |
| 2026/08/12 | 1,696 | 1,718 | 1,683 | 1,705 | 10,342,400 |
| 2026/08/10 | 1,678 | 1,689 | 1,660 | 1,679 | 8,282,300 |
| 2026/08/07 | 1,687 | 1,704 | 1,672 | 1,681 | 8,621,200 |
| 2026/08/06 | 1,646 | 1,687 | 1,646 | 1,679 | 7,699,800 |
| 2026/08/05 | 1,642 | 1,667 | 1,621 | 1,661 | 7,751,500 |
| 2026/08/04 | 1,667 | 1,667 | 1,612 | 1,631 | 10,397,500 |
| 2026/08/03 | 1,625 | 1,647 | 1,574 | 1,627 | 13,354,300 |
| 2026/07/31 | 1,650 | 1,693 | 1,646 | 1,654 | 16,815,400 |
| 2026/07/30 | 1,694 | 1,705 | 1,659 | 1,672 | 10,329,000 |
| 2026/07/30 | 1 -> 4.00 分割 | ||||
| 2026/07/29 | 6,729 | 6,846 | 6,646 | 6,842 | 3,502,500 |
| 2026/07/28 | 6,958 | 6,995 | 6,769 | 6,769 | 3,324,500 |
| 2026/07/27 | 6,779 | 6,922 | 6,776 | 6,881 | 2,860,600 |
| 2026/07/24 | 6,745 | 6,859 | 6,740 | 6,812 | 2,255,400 |
| 2026/07/23 | 6,744 | 6,882 | 6,744 | 6,845 | 3,083,100 |
| 2026/07/22 | 6,733 | 6,880 | 6,708 | 6,844 | 2,118,800 |
| 2026/07/21 | 6,525 | 6,734 | 6,465 | 6,734 | 2,569,600 |
| 2026/07/17 | 6,680 | 6,702 | 6,362 | 6,450 | 2,737,800 |
| 2026/07/16 | 6,695 | 6,772 | 6,675 | 6,700 | 1,876,900 |
| 2026/07/15 | 6,763 | 6,767 | 6,662 | 6,757 | 2,248,300 |
| 2026/07/14 | 6,651 | 6,677 | 6,542 | 6,654 | 2,115,200 |
| 2026/07/13 | 6,580 | 6,674 | 6,572 | 6,632 | 1,636,600 |
| 2026/07/10 | 6,641 | 6,641 | 6,505 | 6,558 | 2,299,200 |
| 2026/07/09 | 6,539 | 6,606 | 6,531 | 6,577 | 2,339,600 |
| 2026/07/08 | 6,544 | 6,664 | 6,525 | 6,579 | 3,026,700 |
| 2026/07/07 | 6,581 | 6,643 | 6,531 | 6,555 | 4,077,900 |
| 2026/07/06 | 6,380 | 6,540 | 6,352 | 6,540 | 2,777,800 |
| 2026/07/03 | 6,327 | 6,377 | 6,283 | 6,326 | 1,973,100 |
| 2026/07/02 | 6,220 | 6,291 | 6,153 | 6,260 | 2,595,000 |
| 2026/07/01 | 6,071 | 6,170 | 6,071 | 6,120 | 2,332,500 |
| 2026/06/30 | 6,056 | 6,154 | 6,030 | 6,057 | 3,113,200 |
| 2026/06/29 | 6,019 | 6,070 | 5,943 | 6,019 | 3,003,400 |
| 2026/06/26 | 5,975 | 6,042 | 5,940 | 5,972 | 1,969,100 |
| 2026/06/25 | 5,989 | 6,034 | 5,908 | 5,979 | 2,336,500 |
| 2026/06/24 | 6,086 | 6,108 | 5,883 | 5,889 | 2,656,700 |
| 2026/06/23 | 6,165 | 6,182 | 6,048 | 6,053 | 3,168,400 |
| 2026/06/22 | 5,992 | 6,218 | 5,990 | 6,213 | 2,043,100 |
| 2026/06/19 | 6,133 | 6,180 | 6,030 | 6,063 | 3,950,000 |
| 2026/06/18 | 6,087 | 6,177 | 6,066 | 6,176 | 2,857,100 |
| 2026/06/17 | 6,039 | 6,081 | 6,002 | 6,033 | 2,691,100 |
| 2026/06/16 | 5,971 | 5,999 | 5,911 | 5,979 | 3,081,000 |
| 2026/06/15 | 6,061 | 6,169 | 6,002 | 6,061 | 3,670,400 |
| 2026/06/12 | 5,984 | 6,016 | 5,915 | 5,961 | 4,252,000 |
| 2026/06/11 | 5,897 | 5,937 | 5,832 | 5,876 | 5,125,900 |
| 2026/06/10 | 5,947 | 6,096 | 5,887 | 5,918 | 3,968,400 |
| 2026/06/09 | 5,886 | 5,985 | 5,850 | 5,936 | 3,583,200 |
| 2026/06/08 | 5,735 | 5,847 | 5,715 | 5,786 | 4,151,000 |
| 2026/06/05 | 5,893 | 5,947 | 5,805 | 5,828 | 2,500,700 |
| 2026/06/04 | 5,719 | 5,806 | 5,628 | 5,726 | 2,703,700 |
| 2026/06/03 | 5,579 | 5,722 | 5,576 | 5,719 | 2,874,700 |
| 2026/06/02 | 5,414 | 5,556 | 5,380 | 5,556 | 2,296,200 |
| 2026/06/01 | 5,490 | 5,561 | 5,455 | 5,468 | 2,643,900 |
| 2026/05/29 | 5,562 | 5,650 | 5,474 | 5,474 | 5,401,000 |
| 2026/05/28 | 5,585 | 5,599 | 5,499 | 5,554 | 2,347,600 |
| 2026/05/27 | 5,620 | 5,690 | 5,576 | 5,628 | 2,045,500 |
| 2026/05/26 | 5,661 | 5,698 | 5,610 | 5,661 | 2,142,500 |
| 2026/05/25 | 5,607 | 5,661 | 5,572 | 5,661 | 2,226,400 |
| 2026/05/22 | 5,691 | 5,711 | 5,596 | 5,614 | 3,554,400 |
| 2026/05/21 | 5,740 | 5,781 | 5,692 | 5,703 | 2,594,000 |
| 2026/05/20 | 5,800 | 5,807 | 5,576 | 5,643 | 3,805,700 |
| 2026/05/19 | 5,564 | 5,715 | 5,557 | 5,715 | 3,417,200 |
| 2026/05/18 | 5,614 | 5,638 | 5,455 | 5,464 | 4,260,800 |
| 2026/05/15 | 5,605 | 5,655 | 5,533 | 5,623 | 3,861,900 |
| 2026/05/14 | 5,650 | 5,682 | 5,623 | 5,636 | 2,454,000 |
| 2026/05/13 | 5,561 | 5,661 | 5,529 | 5,660 | 1,593,600 |
| 2026/05/12 | 5,540 | 5,623 | 5,526 | 5,613 | 2,087,700 |
| 2026/05/11 | 5,410 | 5,510 | 5,381 | 5,508 | 1,912,900 |
| 2026/05/08 | 5,480 | 5,484 | 5,326 | 5,406 | 2,738,200 |
| 2026/05/07 | 5,401 | 5,607 | 5,394 | 5,571 | 4,461,200 |
| 2026/05/01 | 5,278 | 5,357 | 5,203 | 5,328 | 2,035,000 |
| 2026/04/30 | 5,240 | 5,252 | 5,139 | 5,178 | 2,965,200 |
| 2026/04/28 | 5,164 | 5,329 | 5,124 | 5,316 | 3,150,000 |
| 2026/04/27 | 5,036 | 5,149 | 5,018 | 5,107 | 2,045,200 |
| 2026/04/24 | 5,147 | 5,147 | 5,088 | 5,120 | 1,093,700 |
| 2026/04/23 | 5,117 | 5,172 | 5,091 | 5,134 | 1,516,200 |
| 2026/04/22 | 5,180 | 5,199 | 5,135 | 5,157 | 1,622,100 |
| 2026/04/21 | 5,285 | 5,300 | 5,176 | 5,195 | 1,950,000 |
| 2026/04/20 | 5,416 | 5,419 | 5,307 | 5,307 | 1,562,900 |
| 2026/04/17 | 5,465 | 5,468 | 5,365 | 5,376 | 2,059,300 |
| 2026/04/16 | 5,500 | 5,507 | 5,457 | 5,466 | 1,995,400 |
| 2026/04/15 | 5,440 | 5,475 | 5,408 | 5,438 | 2,074,300 |
| 2026/04/14 | 5,407 | 5,422 | 5,343 | 5,388 | 1,917,300 |
| 2026/04/13 | 5,322 | 5,380 | 5,305 | 5,345 | 1,404,200 |
| 2026/04/10 | 5,327 | 5,363 | 5,310 | 5,336 | 1,969,700 |
| 2026/04/09 | 5,428 | 5,428 | 5,279 | 5,300 | 1,987,500 |
| 2026/04/08 | 5,376 | 5,382 | 5,298 | 5,360 | 3,258,200 |
| 2026/04/07 | 5,178 | 5,200 | 5,140 | 5,162 | 974,700 |
| 2026/04/06 | 5,140 | 5,164 | 5,122 | 5,127 | 994,100 |
| 2026/04/03 | 5,141 | 5,153 | 5,086 | 5,123 | 1,314,000 |
| 2026/03/27 | 5,047 | 5,141 | 5,040 | 5,113 | 2,553,900 |
| 2026/03/26 | 5,160 | 5,166 | 5,042 | 5,098 | 1,766,700 |
| 2026/03/25 | 5,128 | 5,153 | 5,088 | 5,109 | 2,067,000 |
| 2026/03/24 | 4,986 | 5,008 | 4,904 | 4,983 | 1,461,400 |
| 2026/03/23 | 4,850 | 4,890 | 4,808 | 4,842 | 2,453,400 |
| 2026/03/19 | 5,050 | 5,081 | 5,014 | 5,037 | 2,920,800 |
| 2026/03/18 | 5,040 | 5,134 | 5,023 | 5,133 | 2,667,000 |
| 2026/03/17 | 4,978 | 5,002 | 4,913 | 4,954 | 1,631,400 |
| 2026/03/16 | 4,920 | 4,972 | 4,878 | 4,914 | 1,805,400 |
| 2026/03/13 | 4,890 | 4,987 | 4,884 | 4,952 | 2,648,300 |
| 2026/03/12 | 4,973 | 5,026 | 4,882 | 4,927 | 2,429,000 |
| 2026/03/11 | 5,148 | 5,205 | 5,092 | 5,113 | 1,750,000 |
| 2026/03/10 | 5,066 | 5,171 | 5,062 | 5,138 | 2,026,500 |
| 2026/03/09 | 4,850 | 5,010 | 4,847 | 4,975 | 3,389,300 |
| 2026/03/06 | 5,071 | 5,196 | 5,050 | 5,190 | 1,900,500 |
| 2026/03/05 | 5,219 | 5,263 | 5,140 | 5,171 | 2,554,600 |
| 2026/03/04 | 5,065 | 5,125 | 4,912 | 4,980 | 3,855,400 |
| 2026/03/03 | 5,252 | 5,326 | 5,211 | 5,239 | 2,497,900 |
| 2026/03/02 | 5,240 | 5,335 | 5,209 | 5,325 | 2,560,300 |
| 2026/02/27 | 5,417 | 5,488 | 5,400 | 5,483 | 2,657,600 |
| 2026/02/26 | 5,454 | 5,471 | 5,411 | 5,463 | 2,864,700 |
| 2026/02/25 | 5,364 | 5,398 | 5,233 | 5,347 | 2,743,700 |
| 2026/02/24 | 5,441 | 5,453 | 5,353 | 5,403 | 2,367,600 |
| 2026/02/20 | 5,595 | 5,599 | 5,471 | 5,484 | 3,598,500 |
| 2026/02/19 | 5,585 | 5,677 | 5,557 | 5,666 | 2,335,200 |
| 2026/02/18 | 5,589 | 5,593 | 5,541 | 5,551 | 2,434,500 |
| 2026/02/17 | 5,545 | 5,577 | 5,487 | 5,514 | 1,924,400 |
| 2026/02/16 | 5,702 | 5,731 | 5,516 | 5,539 | 2,986,800 |
| 2026/02/13 | 5,719 | 5,808 | 5,705 | 5,740 | 2,935,300 |
| 2026/02/12 | 5,677 | 5,790 | 5,670 | 5,770 | 2,963,800 |
| 2026/02/10 | 5,550 | 5,677 | 5,536 | 5,664 | 2,351,500 |
| 2026/02/09 | 5,572 | 5,589 | 5,491 | 5,526 | 2,361,700 |
| 2026/02/06 | 5,288 | 5,424 | 5,268 | 5,409 | 1,708,400 |
| 2026/02/05 | 5,332 | 5,436 | 5,316 | 5,361 | 2,139,300 |
| 2026/02/04 | 5,251 | 5,369 | 5,178 | 5,346 | 2,348,200 |
| 2026/02/03 | 5,140 | 5,217 | 5,087 | 5,204 | 2,424,600 |
| 2026/02/02 | 5,140 | 5,144 | 4,978 | 5,002 | 2,847,400 |
| 2026/01/30 | 5,072 | 5,118 | 5,038 | 5,118 | 2,311,900 |
| 2026/01/29 | 5,004 | 5,071 | 4,951 | 5,043 | 2,508,100 |
| 2026/01/28 | 5,002 | 5,032 | 4,966 | 5,012 | 2,076,100 |
| 2026/01/27 | 4,960 | 5,041 | 4,925 | 5,018 | 1,811,700 |
| 2026/01/26 | 4,955 | 5,009 | 4,926 | 4,981 | 2,188,600 |
| 2026/01/23 | 4,965 | 5,046 | 4,960 | 5,046 | 2,066,300 |
| 2026/01/22 | 5,029 | 5,062 | 4,973 | 4,973 | 2,239,600 |
| 2026/01/21 | 5,050 | 5,053 | 4,959 | 4,959 | 2,879,900 |
| 2026/01/20 | 5,113 | 5,136 | 5,087 | 5,109 | 1,617,700 |
| 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 |