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
2025-04-043,3623,3973,1863,2906,562,6003,290
2025-04-033,5023,5553,4613,5025,429,8003,502
2025-04-023,7273,7303,6643,7011,973,5003,701
2025-04-013,7903,7933,6923,7192,591,0003,719
2025-03-313,7733,7923,7123,7203,928,9003,720
2025-03-283,9633,9663,8943,9133,159,6003,913
2025-03-274,0184,0554,0094,0523,136,8004,052
2025-03-264,0064,0303,9654,0182,406,1004,018
2025-03-253,9984,0293,9673,9962,049,5003,996
2025-03-244,0504,0663,9943,9942,733,1003,994
2025-03-213,9474,0583,9454,0473,695,5004,047
2025-03-193,9443,9673,9323,9481,769,7003,948
2025-03-183,8993,9733,8933,9472,766,3003,947
2025-03-173,8613,8943,8543,8781,932,2003,878
2025-03-143,7853,8423,7613,8272,328,3003,827
2025-03-133,7943,8083,7843,7952,239,3003,795
2025-03-123,7303,8033,7253,7742,558,0003,774
2025-03-113,6503,7083,6013,7083,089,2003,708
2025-03-103,7803,7903,7373,7382,068,6003,738
2025-03-073,8083,8253,7713,7822,385,2003,782
2025-03-063,8363,8713,8283,8711,747,8003,871
2025-03-053,8113,8273,7753,8072,112,8003,807
2025-03-043,8733,8933,8013,8381,852,8003,838
2025-03-033,8943,9363,8653,8742,274,9003,874
2025-02-283,8513,8743,8053,8252,826,2003,825
2025-02-273,8663,8893,8543,8881,789,7003,888
2025-02-263,8563,8613,8023,8462,055,3003,846
2025-02-253,8663,9113,8423,8812,331,3003,881
2025-02-213,8913,9303,8763,9021,897,1003,902
2025-02-203,9293,9533,8693,9112,612,7003,911
2025-02-193,9603,9953,9033,9192,871,9003,919
2025-02-183,9303,9873,8983,9142,285,8003,914
2025-02-173,8753,9083,8603,9081,511,6003,908
2025-02-143,8943,9003,8733,8761,728,4003,876
2025-02-133,8543,8883,8393,8862,053,1003,886
2025-02-123,7933,8153,7833,8152,159,3003,815
2025-02-103,8323,8443,7773,7921,928,5003,792
2025-02-073,8983,8983,8143,8311,694,6003,831
2025-02-063,8603,8653,8263,8621,971,8003,862
2025-02-053,9203,9373,8363,8553,024,8003,855
2025-02-043,9353,9643,9063,9203,595,8003,920
2025-02-033,8753,9433,8203,8655,410,9003,865
2025-01-313,8803,9063,8413,8823,122,5003,882
2025-01-303,8303,8733,8183,8682,730,9003,868
2025-01-293,8693,8713,8063,8422,405,5003,842
2025-01-283,7883,8633,7843,8332,035,5003,833
2025-01-273,7753,8223,7703,7882,436,9003,788
2025-01-243,7603,7763,7053,7302,177,8003,730
2025-01-233,7103,7363,6883,7291,980,3003,729
2025-01-223,7143,7143,6913,7001,587,1003,700
2025-01-213,7593,7603,6623,6942,146,3003,694
2025-01-203,7283,7453,7053,7451,888,7003,745
2025-01-173,6403,7083,5903,6972,346,7003,697
2025-01-163,6723,7023,6353,6682,200,2003,668
2025-01-153,6533,6693,6203,6682,187,7003,668
2025-01-143,6393,6453,5853,6002,060,2003,600
2025-01-103,6773,6903,6233,6391,811,7003,639
2025-01-093,7403,7443,6753,6751,904,9003,675
2025-01-083,7173,7573,7013,7542,558,1003,754
2025-01-073,7593,7783,7033,7432,057,6003,743
2025-01-063,7203,7413,6903,7212,434,0003,721

分割・併合履歴 : [2023-12-28]1株→2株 [2016-09-28]1株→0.1株