8309 三井住友トラスト・ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,248 | 3,285 | 3,233 | 3,259 | 2,146,400 | 3,259 |
| 2024-04-25 | 3,284 | 3,285 | 3,240 | 3,251 | 1,952,400 | 3,251 |
| 2024-04-24 | 3,240 | 3,303 | 3,222 | 3,300 | 2,511,200 | 3,300 |
| 2024-04-23 | 3,245 | 3,275 | 3,225 | 3,238 | 1,704,800 | 3,238 |
| 2024-04-22 | 3,235 | 3,259 | 3,202 | 3,243 | 2,625,100 | 3,243 |
| 2024-04-19 | 3,213 | 3,216 | 3,148 | 3,173 | 2,894,800 | 3,173 |
| 2024-04-18 | 3,195 | 3,228 | 3,169 | 3,221 | 2,103,000 | 3,221 |
| 2024-04-17 | 3,258 | 3,258 | 3,153 | 3,196 | 2,406,700 | 3,196 |
| 2024-04-16 | 3,292 | 3,319 | 3,223 | 3,224 | 1,948,400 | 3,224 |
| 2024-04-15 | 3,245 | 3,297 | 3,221 | 3,291 | 2,094,200 | 3,291 |
| 2024-04-12 | 3,317 | 3,325 | 3,291 | 3,304 | 2,200,800 | 3,304 |
| 2024-04-11 | 3,219 | 3,320 | 3,217 | 3,309 | 2,049,600 | 3,309 |
| 2024-04-10 | 3,217 | 3,251 | 3,206 | 3,245 | 1,473,900 | 3,245 |
| 2024-04-09 | 3,275 | 3,284 | 3,248 | 3,264 | 1,741,300 | 3,264 |
| 2024-04-08 | 3,236 | 3,266 | 3,216 | 3,257 | 2,162,800 | 3,257 |
| 2024-04-05 | 3,181 | 3,201 | 3,148 | 3,201 | 2,580,000 | 3,201 |
| 2024-04-04 | 3,229 | 3,236 | 3,191 | 3,228 | 2,611,900 | 3,228 |
| 2024-04-03 | 3,159 | 3,198 | 3,128 | 3,193 | 3,841,400 | 3,193 |
| 2024-04-02 | 3,185 | 3,215 | 3,128 | 3,159 | 2,786,500 | 3,159 |
| 2024-04-01 | 3,308 | 3,322 | 3,173 | 3,185 | 3,462,700 | 3,185 |
| 2024-03-29 | 3,276 | 3,317 | 3,276 | 3,308 | 1,632,300 | 3,308 |
| 2024-03-28 | 3,267 | 3,318 | 3,224 | 3,258 | 3,727,800 | 3,258 |
| 2024-03-27 | 3,345 | 3,378 | 3,329 | 3,332 | 3,440,000 | 3,332 |
| 2024-03-26 | 3,370 | 3,377 | 3,331 | 3,339 | 1,964,900 | 3,339 |
| 2024-03-25 | 3,409 | 3,409 | 3,357 | 3,365 | 2,882,000 | 3,365 |
| 2024-03-22 | 3,355 | 3,421 | 3,349 | 3,411 | 3,799,200 | 3,411 |
| 2024-03-21 | 3,296 | 3,336 | 3,249 | 3,336 | 4,103,600 | 3,336 |
| 2024-03-19 | 3,231 | 3,283 | 3,172 | 3,234 | 3,521,300 | 3,234 |
| 2024-03-18 | 3,226 | 3,236 | 3,190 | 3,224 | 2,087,600 | 3,224 |
| 2024-03-15 | 3,175 | 3,226 | 3,157 | 3,163 | 2,737,900 | 3,163 |
| 2024-03-14 | 3,155 | 3,176 | 3,137 | 3,175 | 2,448,200 | 3,175 |
| 2024-03-13 | 3,231 | 3,236 | 3,153 | 3,184 | 2,418,100 | 3,184 |
| 2024-03-12 | 3,200 | 3,218 | 3,122 | 3,170 | 2,992,900 | 3,170 |
| 2024-03-11 | 3,324 | 3,332 | 3,189 | 3,228 | 4,778,500 | 3,228 |
| 2024-03-08 | 3,282 | 3,355 | 3,232 | 3,322 | 5,264,200 | 3,322 |
| 2024-03-07 | 3,250 | 3,328 | 3,230 | 3,264 | 4,158,800 | 3,264 |
| 2024-03-06 | 3,214 | 3,218 | 3,177 | 3,184 | 2,881,100 | 3,184 |
| 2024-03-05 | 3,138 | 3,192 | 3,121 | 3,188 | 1,944,300 | 3,188 |
| 2024-03-04 | 3,127 | 3,129 | 3,089 | 3,119 | 2,062,700 | 3,119 |
| 2024-03-01 | 3,069 | 3,159 | 3,060 | 3,135 | 3,598,000 | 3,135 |
| 2024-02-29 | 3,021 | 3,054 | 3,003 | 3,039 | 3,190,300 | 3,039 |
| 2024-02-28 | 3,070 | 3,089 | 3,024 | 3,039 | 2,254,200 | 3,039 |
| 2024-02-27 | 3,027 | 3,112 | 2,988 | 3,062 | 4,571,500 | 3,062 |
| 2024-02-26 | 2,995.5 | 3,041 | 2,982 | 3,011 | 3,075,300 | 3,011 |
| 2024-02-22 | 2,963 | 2,990.5 | 2,956 | 2,972.5 | 2,298,000 | 2,972.50 |
| 2024-02-21 | 2,974 | 2,995 | 2,949 | 2,956 | 1,845,900 | 2,956 |
| 2024-02-20 | 2,981.5 | 3,004 | 2,958.5 | 2,969.5 | 2,426,500 | 2,969.50 |
| 2024-02-19 | 2,935 | 2,988 | 2,932.5 | 2,988 | 2,421,600 | 2,988 |
| 2024-02-16 | 2,892 | 2,938 | 2,886.5 | 2,929 | 3,088,700 | 2,929 |
| 2024-02-15 | 2,898 | 2,917 | 2,862.5 | 2,873 | 2,461,100 | 2,873 |
| 2024-02-14 | 2,949.5 | 2,954.5 | 2,881 | 2,897 | 2,393,300 | 2,897 |
| 2024-02-13 | 2,862.5 | 2,943.5 | 2,861.5 | 2,938.5 | 3,466,100 | 2,938.50 |
| 2024-02-09 | 2,873.5 | 2,879.5 | 2,838.5 | 2,855 | 2,596,100 | 2,855 |
| 2024-02-08 | 2,898 | 2,916 | 2,872.5 | 2,887 | 2,491,200 | 2,887 |
| 2024-02-07 | 2,863 | 2,919 | 2,860 | 2,901.5 | 2,788,800 | 2,901.50 |
| 2024-02-06 | 2,982 | 2,982 | 2,863 | 2,870 | 6,135,700 | 2,870 |
| 2024-02-05 | 3,005 | 3,016 | 2,979 | 3,012 | 2,752,700 | 3,012 |
| 2024-02-02 | 2,941.5 | 2,991.5 | 2,931 | 2,979 | 2,973,600 | 2,979 |
| 2024-02-01 | 2,972.5 | 2,994.5 | 2,918 | 2,945 | 4,667,200 | 2,945 |
| 2024-01-31 | 2,985 | 3,041 | 2,965 | 3,041 | 3,560,800 | 3,041 |
| 2024-01-30 | 2,960 | 2,967 | 2,946 | 2,955 | 1,504,900 | 2,955 |
| 2024-01-29 | 2,968 | 2,982 | 2,947 | 2,969 | 1,976,000 | 2,969 |
| 2024-01-26 | 2,942 | 2,963.5 | 2,912 | 2,936.5 | 2,407,600 | 2,936.50 |
| 2024-01-25 | 2,978.5 | 2,992 | 2,937.5 | 2,959.5 | 2,504,300 | 2,959.50 |
| 2024-01-24 | 2,887 | 2,978 | 2,882 | 2,978 | 3,673,900 | 2,978 |
| 2024-01-23 | 2,889 | 2,914.5 | 2,863 | 2,904.5 | 3,301,300 | 2,904.50 |
| 2024-01-22 | 2,899 | 2,904.5 | 2,867.5 | 2,899 | 2,723,800 | 2,899 |
| 2024-01-19 | 2,887 | 2,888 | 2,852 | 2,867.5 | 2,069,300 | 2,867.50 |
| 2024-01-18 | 2,868 | 2,880.5 | 2,826.5 | 2,863 | 2,858,800 | 2,863 |
| 2024-01-17 | 2,917 | 2,933.5 | 2,878.5 | 2,882.5 | 2,267,500 | 2,882.50 |
| 2024-01-16 | 2,934 | 2,942.5 | 2,887 | 2,908.5 | 1,606,800 | 2,908.50 |
| 2024-01-15 | 2,861.5 | 2,951.5 | 2,861.5 | 2,936.5 | 2,058,600 | 2,936.50 |
| 2024-01-12 | 2,901 | 2,907.5 | 2,859 | 2,859.5 | 2,283,300 | 2,859.50 |
| 2024-01-11 | 2,874.5 | 2,935.5 | 2,871.5 | 2,900 | 2,569,700 | 2,900 |
| 2024-01-10 | 2,829 | 2,860 | 2,815.5 | 2,838 | 2,256,800 | 2,838 |
| 2024-01-09 | 2,805.5 | 2,859 | 2,800.5 | 2,855 | 2,853,600 | 2,855 |
| 2024-01-05 | 2,773 | 2,849.5 | 2,771 | 2,848 | 2,634,700 | 2,848 |
| 2024-01-04 | 2,754 | 2,758 | 2,694.5 | 2,756 | 1,863,700 | 2,756 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
