8309 三井住友トラストグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3,958 | 4,014 | 3,918 | 4,006 | 2,783,300 | 4,006 |
| 2025-07-31 | 3,947 | 3,977 | 3,922 | 3,977 | 4,146,900 | 3,977 |
| 2025-07-30 | 3,990 | 4,035 | 3,988 | 4,017 | 2,710,500 | 4,017 |
| 2025-07-29 | 3,986 | 3,988 | 3,937 | 3,967 | 1,372,200 | 3,967 |
| 2025-07-28 | 4,059 | 4,062 | 3,966 | 3,970 | 1,754,300 | 3,970 |
| 2025-07-25 | 4,085 | 4,085 | 4,050 | 4,071 | 1,436,100 | 4,071 |
| 2025-07-24 | 4,050 | 4,110 | 4,043 | 4,089 | 2,805,700 | 4,089 |
| 2025-07-23 | 3,947 | 4,025 | 3,925 | 3,993 | 4,027,600 | 3,993 |
| 2025-07-22 | 3,898 | 3,938 | 3,870 | 3,899 | 1,949,700 | 3,899 |
| 2025-07-18 | 3,876 | 3,883 | 3,853 | 3,855 | 1,348,900 | 3,855 |
| 2025-07-17 | 3,829 | 3,857 | 3,820 | 3,854 | 1,208,800 | 3,854 |
| 2025-07-16 | 3,830 | 3,833 | 3,795 | 3,815 | 2,263,900 | 3,815 |
| 2025-07-15 | 3,868 | 3,892 | 3,835 | 3,849 | 1,661,200 | 3,849 |
| 2025-07-14 | 3,870 | 3,879 | 3,845 | 3,861 | 1,517,200 | 3,861 |
| 2025-07-11 | 3,900 | 3,946 | 3,885 | 3,905 | 1,996,500 | 3,905 |
| 2025-07-10 | 3,872 | 3,887 | 3,853 | 3,879 | 2,123,700 | 3,879 |
| 2025-07-09 | 3,847 | 3,883 | 3,827 | 3,883 | 1,784,200 | 3,883 |
| 2025-07-08 | 3,825 | 3,856 | 3,815 | 3,844 | 1,949,900 | 3,844 |
| 2025-07-07 | 3,930 | 3,941 | 3,858 | 3,858 | 1,618,400 | 3,858 |
| 2025-07-04 | 3,950 | 3,968 | 3,918 | 3,947 | 1,935,500 | 3,947 |
| 2025-07-03 | 3,878 | 3,913 | 3,858 | 3,909 | 2,197,600 | 3,909 |
| 2025-07-02 | 3,860 | 3,906 | 3,858 | 3,880 | 2,240,200 | 3,880 |
| 2025-07-01 | 3,819 | 3,866 | 3,803 | 3,851 | 2,091,800 | 3,851 |
| 2025-06-30 | 3,860 | 3,866 | 3,815 | 3,839 | 2,797,200 | 3,839 |
| 2025-06-27 | 3,840 | 3,885 | 3,831 | 3,854 | 2,616,200 | 3,854 |
| 2025-06-26 | 3,825 | 3,850 | 3,813 | 3,841 | 2,100,600 | 3,841 |
| 2025-06-25 | 3,835 | 3,842 | 3,780 | 3,806 | 1,746,300 | 3,806 |
| 2025-06-24 | 3,828 | 3,842 | 3,797 | 3,819 | 1,423,300 | 3,819 |
| 2025-06-23 | 3,782 | 3,819 | 3,777 | 3,786 | 1,602,400 | 3,786 |
| 2025-06-20 | 3,776 | 3,797 | 3,744 | 3,774 | 5,845,200 | 3,774 |
| 2025-06-19 | 3,837 | 3,837 | 3,790 | 3,799 | 1,352,700 | 3,799 |
| 2025-06-18 | 3,796 | 3,830 | 3,786 | 3,825 | 1,662,000 | 3,825 |
| 2025-06-17 | 3,794 | 3,819 | 3,791 | 3,806 | 1,287,100 | 3,806 |
| 2025-06-16 | 3,782 | 3,812 | 3,767 | 3,806 | 1,570,000 | 3,806 |
| 2025-06-13 | 3,798 | 3,801 | 3,735 | 3,758 | 2,751,600 | 3,758 |
| 2025-06-12 | 3,805 | 3,821 | 3,784 | 3,792 | 1,862,600 | 3,792 |
| 2025-06-11 | 3,828 | 3,838 | 3,792 | 3,805 | 1,495,500 | 3,805 |
| 2025-06-10 | 3,872 | 3,892 | 3,823 | 3,828 | 1,928,900 | 3,828 |
| 2025-06-09 | 3,886 | 3,893 | 3,852 | 3,872 | 1,839,200 | 3,872 |
| 2025-06-06 | 3,855 | 3,872 | 3,845 | 3,852 | 1,389,400 | 3,852 |
| 2025-06-05 | 3,865 | 3,883 | 3,828 | 3,838 | 1,843,700 | 3,838 |
| 2025-06-04 | 3,887 | 3,913 | 3,879 | 3,905 | 2,286,900 | 3,905 |
| 2025-06-03 | 3,867 | 3,879 | 3,834 | 3,862 | 2,276,300 | 3,862 |
| 2025-06-02 | 3,869 | 3,872 | 3,820 | 3,845 | 3,157,600 | 3,845 |
| 2025-05-30 | 3,841 | 3,923 | 3,833 | 3,923 | 6,683,500 | 3,923 |
| 2025-05-29 | 3,824 | 3,892 | 3,818 | 3,880 | 4,160,000 | 3,880 |
| 2025-05-28 | 3,799 | 3,808 | 3,777 | 3,792 | 2,245,900 | 3,792 |
| 2025-05-27 | 3,725 | 3,760 | 3,695 | 3,759 | 1,588,200 | 3,759 |
| 2025-05-26 | 3,725 | 3,755 | 3,700 | 3,717 | 1,980,900 | 3,717 |
| 2025-05-23 | 3,759 | 3,774 | 3,726 | 3,734 | 2,118,800 | 3,734 |
| 2025-05-22 | 3,730 | 3,777 | 3,714 | 3,759 | 2,099,000 | 3,759 |
| 2025-05-21 | 3,778 | 3,836 | 3,741 | 3,749 | 2,870,600 | 3,749 |
| 2025-05-20 | 3,758 | 3,777 | 3,704 | 3,746 | 3,932,600 | 3,746 |
| 2025-05-19 | 3,640 | 3,720 | 3,618 | 3,714 | 2,969,500 | 3,714 |
| 2025-05-16 | 3,665 | 3,691 | 3,617 | 3,650 | 3,226,800 | 3,650 |
| 2025-05-15 | 3,645 | 3,698 | 3,615 | 3,627 | 4,568,800 | 3,627 |
| 2025-05-14 | 3,640 | 3,683 | 3,599 | 3,627 | 3,431,200 | 3,627 |
| 2025-05-13 | 3,660 | 3,681 | 3,604 | 3,604 | 3,642,500 | 3,604 |
| 2025-05-12 | 3,531 | 3,552 | 3,499 | 3,551 | 1,967,100 | 3,551 |
| 2025-05-09 | 3,426 | 3,498 | 3,421 | 3,490 | 2,960,600 | 3,490 |
| 2025-05-08 | 3,400 | 3,419 | 3,385 | 3,399 | 3,041,900 | 3,399 |
| 2025-05-07 | 3,404 | 3,455 | 3,391 | 3,440 | 4,001,100 | 3,440 |
| 2025-05-02 | 3,433 | 3,486 | 3,402 | 3,418 | 2,504,200 | 3,418 |
| 2025-05-01 | 3,538 | 3,544 | 3,448 | 3,457 | 2,316,500 | 3,457 |
| 2025-04-30 | 3,500 | 3,553 | 3,488 | 3,525 | 3,036,400 | 3,525 |
| 2025-04-28 | 3,457 | 3,509 | 3,456 | 3,477 | 2,020,300 | 3,477 |
| 2025-04-25 | 3,456 | 3,477 | 3,414 | 3,436 | 2,373,900 | 3,436 |
| 2025-04-24 | 3,400 | 3,434 | 3,379 | 3,418 | 2,526,600 | 3,418 |
| 2025-04-23 | 3,397 | 3,399 | 3,338 | 3,364 | 2,377,700 | 3,364 |
| 2025-04-22 | 3,253 | 3,298 | 3,250 | 3,286 | 1,458,500 | 3,286 |
| 2025-04-21 | 3,330 | 3,335 | 3,252 | 3,272 | 1,531,000 | 3,272 |
| 2025-04-18 | 3,334 | 3,353 | 3,312 | 3,343 | 1,772,000 | 3,343 |
| 2025-04-17 | 3,261 | 3,329 | 3,241 | 3,308 | 2,323,900 | 3,308 |
| 2025-04-16 | 3,315 | 3,334 | 3,230 | 3,251 | 2,499,300 | 3,251 |
| 2025-04-15 | 3,292 | 3,328 | 3,270 | 3,308 | 2,634,400 | 3,308 |
| 2025-04-14 | 3,232 | 3,311 | 3,227 | 3,235 | 2,433,900 | 3,235 |
| 2025-04-11 | 3,192 | 3,230 | 3,121 | 3,203 | 3,639,900 | 3,203 |
| 2025-04-10 | 3,536 | 3,536 | 3,329 | 3,350 | 4,460,000 | 3,350 |
| 2025-04-09 | 3,147 | 3,190 | 3,058 | 3,116 | 3,605,600 | 3,116 |
| 2025-04-08 | 3,150 | 3,271 | 3,150 | 3,233 | 4,247,400 | 3,233 |
| 2025-04-07 | 2,840 | 3,036 | 2,828 | 2,979.5 | 7,042,600 | 2,979.50 |
| 2025-04-04 | 3,362 | 3,397 | 3,186 | 3,290 | 6,562,600 | 3,290 |
| 2025-04-03 | 3,502 | 3,555 | 3,461 | 3,502 | 5,429,800 | 3,502 |
| 2025-04-02 | 3,727 | 3,730 | 3,664 | 3,701 | 1,973,500 | 3,701 |
| 2025-04-01 | 3,790 | 3,793 | 3,692 | 3,719 | 2,591,000 | 3,719 |
| 2025-03-31 | 3,773 | 3,792 | 3,712 | 3,720 | 3,928,900 | 3,720 |
| 2025-03-28 | 3,963 | 3,966 | 3,894 | 3,913 | 3,159,600 | 3,913 |
| 2025-03-27 | 4,018 | 4,055 | 4,009 | 4,052 | 3,136,800 | 4,052 |
| 2025-03-26 | 4,006 | 4,030 | 3,965 | 4,018 | 2,406,100 | 4,018 |
| 2025-03-25 | 3,998 | 4,029 | 3,967 | 3,996 | 2,049,500 | 3,996 |
| 2025-03-24 | 4,050 | 4,066 | 3,994 | 3,994 | 2,733,100 | 3,994 |
| 2025-03-21 | 3,947 | 4,058 | 3,945 | 4,047 | 3,695,500 | 4,047 |
| 2025-03-19 | 3,944 | 3,967 | 3,932 | 3,948 | 1,769,700 | 3,948 |
| 2025-03-18 | 3,899 | 3,973 | 3,893 | 3,947 | 2,766,300 | 3,947 |
| 2025-03-17 | 3,861 | 3,894 | 3,854 | 3,878 | 1,932,200 | 3,878 |
| 2025-03-14 | 3,785 | 3,842 | 3,761 | 3,827 | 2,328,300 | 3,827 |
| 2025-03-13 | 3,794 | 3,808 | 3,784 | 3,795 | 2,239,300 | 3,795 |
| 2025-03-12 | 3,730 | 3,803 | 3,725 | 3,774 | 2,558,000 | 3,774 |
| 2025-03-11 | 3,650 | 3,708 | 3,601 | 3,708 | 3,089,200 | 3,708 |
| 2025-03-10 | 3,780 | 3,790 | 3,737 | 3,738 | 2,068,600 | 3,738 |
| 2025-03-07 | 3,808 | 3,825 | 3,771 | 3,782 | 2,385,200 | 3,782 |
| 2025-03-06 | 3,836 | 3,871 | 3,828 | 3,871 | 1,747,800 | 3,871 |
| 2025-03-05 | 3,811 | 3,827 | 3,775 | 3,807 | 2,112,800 | 3,807 |
| 2025-03-04 | 3,873 | 3,893 | 3,801 | 3,838 | 1,852,800 | 3,838 |
| 2025-03-03 | 3,894 | 3,936 | 3,865 | 3,874 | 2,274,900 | 3,874 |
| 2025-02-28 | 3,851 | 3,874 | 3,805 | 3,825 | 2,826,200 | 3,825 |
| 2025-02-27 | 3,866 | 3,889 | 3,854 | 3,888 | 1,789,700 | 3,888 |
| 2025-02-26 | 3,856 | 3,861 | 3,802 | 3,846 | 2,055,300 | 3,846 |
| 2025-02-25 | 3,866 | 3,911 | 3,842 | 3,881 | 2,331,300 | 3,881 |
| 2025-02-21 | 3,891 | 3,930 | 3,876 | 3,902 | 1,897,100 | 3,902 |
| 2025-02-20 | 3,929 | 3,953 | 3,869 | 3,911 | 2,612,700 | 3,911 |
| 2025-02-19 | 3,960 | 3,995 | 3,903 | 3,919 | 2,871,900 | 3,919 |
| 2025-02-18 | 3,930 | 3,987 | 3,898 | 3,914 | 2,285,800 | 3,914 |
| 2025-02-17 | 3,875 | 3,908 | 3,860 | 3,908 | 1,511,600 | 3,908 |
| 2025-02-14 | 3,894 | 3,900 | 3,873 | 3,876 | 1,728,400 | 3,876 |
| 2025-02-13 | 3,854 | 3,888 | 3,839 | 3,886 | 2,053,100 | 3,886 |
| 2025-02-12 | 3,793 | 3,815 | 3,783 | 3,815 | 2,159,300 | 3,815 |
| 2025-02-10 | 3,832 | 3,844 | 3,777 | 3,792 | 1,928,500 | 3,792 |
| 2025-02-07 | 3,898 | 3,898 | 3,814 | 3,831 | 1,694,600 | 3,831 |
| 2025-02-06 | 3,860 | 3,865 | 3,826 | 3,862 | 1,971,800 | 3,862 |
| 2025-02-05 | 3,920 | 3,937 | 3,836 | 3,855 | 3,024,800 | 3,855 |
| 2025-02-04 | 3,935 | 3,964 | 3,906 | 3,920 | 3,595,800 | 3,920 |
| 2025-02-03 | 3,875 | 3,943 | 3,820 | 3,865 | 5,410,900 | 3,865 |
| 2025-01-31 | 3,880 | 3,906 | 3,841 | 3,882 | 3,122,500 | 3,882 |
| 2025-01-30 | 3,830 | 3,873 | 3,818 | 3,868 | 2,730,900 | 3,868 |
| 2025-01-29 | 3,869 | 3,871 | 3,806 | 3,842 | 2,405,500 | 3,842 |
| 2025-01-28 | 3,788 | 3,863 | 3,784 | 3,833 | 2,035,500 | 3,833 |
| 2025-01-27 | 3,775 | 3,822 | 3,770 | 3,788 | 2,436,900 | 3,788 |
| 2025-01-24 | 3,760 | 3,776 | 3,705 | 3,730 | 2,177,800 | 3,730 |
| 2025-01-23 | 3,710 | 3,736 | 3,688 | 3,729 | 1,980,300 | 3,729 |
| 2025-01-22 | 3,714 | 3,714 | 3,691 | 3,700 | 1,587,100 | 3,700 |
| 2025-01-21 | 3,759 | 3,760 | 3,662 | 3,694 | 2,146,300 | 3,694 |
| 2025-01-20 | 3,728 | 3,745 | 3,705 | 3,745 | 1,888,700 | 3,745 |
| 2025-01-17 | 3,640 | 3,708 | 3,590 | 3,697 | 2,346,700 | 3,697 |
| 2025-01-16 | 3,672 | 3,702 | 3,635 | 3,668 | 2,200,200 | 3,668 |
| 2025-01-15 | 3,653 | 3,669 | 3,620 | 3,668 | 2,187,700 | 3,668 |
| 2025-01-14 | 3,639 | 3,645 | 3,585 | 3,600 | 2,060,200 | 3,600 |
| 2025-01-10 | 3,677 | 3,690 | 3,623 | 3,639 | 1,811,700 | 3,639 |
| 2025-01-09 | 3,740 | 3,744 | 3,675 | 3,675 | 1,904,900 | 3,675 |
| 2025-01-08 | 3,717 | 3,757 | 3,701 | 3,754 | 2,558,100 | 3,754 |
| 2025-01-07 | 3,759 | 3,778 | 3,703 | 3,743 | 2,057,600 | 3,743 |
| 2025-01-06 | 3,720 | 3,741 | 3,690 | 3,721 | 2,434,000 | 3,721 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株