三井住友トラスト・ホールディングス株式会社 (8309)

8309
🏛️ 日本 →
4,377.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,267.00 2,311.50 2,260.00 2,294.00 1.8M
2022-12-29 2,338.50 2,339.50 2,284.00 2,287.50 3.6M
2022-12-28 2,345.50 2,363.50 2,321.00 2,341.00 2.4M
2022-12-27 2,317.50 2,347.50 2,310.50 2,343.00 1.8M
2022-12-26 2,317.00 2,317.00 2,288.00 2,300.00 1.6M
2022-12-23 2,310.00 2,329.50 2,289.50 2,320.00 2.8M
2022-12-22 2,302.50 2,321.50 2,281.50 2,314.00 3.5M
2022-12-21 2,300.00 2,352.50 2,286.00 2,291.50 6.2M
2022-12-20 2,145.50 2,265.00 2,145.50 2,219.50 5.5M
2022-12-19 2,133.00 2,156.50 2,132.50 2,139.00 1.9M
2022-12-16 2,139.00 2,152.00 2,120.00 2,121.50 2.9M
2022-12-15 2,123.50 2,141.00 2,121.50 2,131.50 1.6M
2022-12-14 2,101.00 2,119.00 2,101.00 2,118.50 1.4M
2022-12-13 2,103.50 2,119.50 2,100.50 2,116.00 1.5M
2022-12-12 2,097.00 2,114.50 2,092.50 2,102.50 1.1M
2022-12-09 2,077.00 2,111.00 2,077.00 2,097.00 2.8M
2022-12-08 2,082.00 2,102.00 2,057.50 2,096.00 3.7M
2022-12-07 2,095.00 2,121.00 2,085.00 2,114.50 2.8M
2022-12-06 2,089.00 2,113.00 2,087.00 2,097.50 1.8M
2022-12-05 2,105.50 2,119.50 2,070.50 2,083.50 2.7M
2022-12-02 2,144.00 2,150.50 2,113.00 2,126.50 3.7M
2022-12-01 2,195.00 2,205.50 2,151.00 2,155.50 2.6M
2022-11-30 2,218.50 2,223.00 2,182.50 2,203.50 4.4M
2022-11-29 2,191.00 2,212.50 2,177.50 2,212.00 2.5M
2022-11-28 2,263.00 2,271.00 2,195.50 2,204.00 2.8M
2022-11-25 2,229.50 2,266.50 2,221.50 2,254.50 2.6M
2022-11-24 2,200.00 2,259.00 2,199.00 2,246.00 3.7M
2022-11-22 2,127.00 2,178.00 2,127.00 2,173.00 2.4M
2022-11-21 2,096.00 2,126.50 2,096.00 2,125.50 1.7M
2022-11-18 2,091.00 2,117.00 2,087.00 2,087.50 2.2M
2022-11-17 2,084.50 2,096.50 2,077.00 2,086.50 1.6M
2022-11-16 2,087.50 2,087.50 2,063.00 2,066.50 2.2M
2022-11-15 2,072.50 2,093.50 2,064.50 2,086.00 2.3M
2022-11-14 2,099.50 2,108.00 2,061.00 2,061.00 5.1M
2022-11-11 2,216.00 2,220.00 2,156.00 2,169.50 2.5M
2022-11-10 2,164.50 2,203.00 2,163.00 2,201.50 2.6M
2022-11-09 2,145.00 2,177.00 2,143.00 2,173.50 2.3M
2022-11-08 2,135.00 2,159.00 2,129.50 2,148.50 1.6M
2022-11-07 2,175.00 2,175.50 2,133.00 2,133.00 1.5M
2022-11-04 2,164.50 2,182.00 2,137.00 2,148.50 1.7M
2022-11-02 2,137.50 2,169.50 2,134.00 2,158.00 1.7M
2022-11-01 2,157.00 2,163.00 2,134.50 2,136.50 1.6M
2022-10-31 2,117.50 2,139.00 2,117.50 2,138.50 2.4M
2022-10-28 2,099.50 2,115.50 2,091.50 2,101.50 3.2M
2022-10-27 2,161.00 2,162.50 2,089.50 2,094.00 2.9M
2022-10-26 2,186.50 2,203.50 2,179.00 2,179.00 1.9M
2022-10-25 2,169.00 2,186.50 2,158.00 2,181.00 2.3M
2022-10-24 2,164.00 2,167.50 2,144.50 2,153.00 1.4M
2022-10-21 2,131.00 2,153.00 2,124.00 2,142.00 1.5M
2022-10-20 2,128.50 2,155.50 2,120.00 2,149.50 1.6M
2022-10-19 2,129.00 2,138.50 2,118.50 2,133.50 1.3M
2022-10-18 2,134.00 2,144.50 2,129.50 2,134.00 1.5M
2022-10-17 2,150.50 2,151.00 2,113.00 2,113.00 1.7M
2022-10-14 2,142.00 2,150.00 2,132.50 2,139.50 2.2M
2022-10-13 2,115.00 2,121.50 2,100.50 2,107.00 1.9M
2022-10-12 2,130.00 2,142.00 2,116.00 2,118.50 2.4M
2022-10-11 2,135.00 2,153.50 2,130.00 2,137.00 2.4M
2022-10-07 2,137.50 2,140.50 2,114.50 2,129.00 1.9M
2022-10-06 2,140.00 2,167.00 2,135.00 2,157.00 2.4M
2022-10-05 2,129.00 2,141.00 2,119.00 2,135.50 2.5M
2022-10-04 2,084.50 2,129.50 2,081.50 2,121.50 2.4M
2022-10-03 2,046.50 2,055.50 2,017.00 2,054.50 2.3M
2022-09-30 2,081.00 2,091.50 2,034.50 2,049.50 3.0M
2022-09-29 2,045.50 2,081.00 2,036.00 2,078.50 2.7M
2022-09-28 2,074.00 2,083.00 2,050.00 2,075.50 3.3M
2022-09-27 2,085.00 2,110.50 2,083.50 2,090.50 2.4M
2022-09-26 2,112.00 2,115.00 2,069.50 2,082.50 3.5M
2022-09-22 2,139.00 2,150.00 2,133.00 2,140.50 2.6M
2022-09-21 2,165.50 2,174.50 2,148.50 2,155.00 2.7M
2022-09-20 2,178.50 2,181.50 2,157.00 2,165.50 2.5M
2022-09-16 2,150.00 2,172.50 2,141.00 2,171.50 3.8M
2022-09-15 2,135.00 2,140.50 2,116.00 2,132.50 1.8M
2022-09-14 2,122.50 2,146.00 2,120.50 2,144.00 2.1M
2022-09-13 2,157.50 2,164.00 2,150.00 2,157.50 1.3M
2022-09-12 2,165.00 2,166.00 2,144.00 2,156.00 1.4M
2022-09-09 2,150.00 2,167.00 2,140.00 2,164.00 2.4M
2022-09-08 2,111.00 2,151.50 2,107.00 2,149.50 2.5M
2022-09-07 2,117.00 2,154.50 2,098.00 2,104.00 3.1M
2022-09-06 2,137.00 2,147.50 2,113.50 2,119.00 3.0M
2022-09-05 2,165.00 2,172.50 2,142.50 2,144.00 1.6M
2022-09-02 2,161.00 2,167.00 2,146.50 2,163.00 2.3M
2022-09-01 2,160.00 2,174.00 2,147.00 2,168.00 2.3M
2022-08-31 2,179.00 2,191.00 2,163.00 2,168.00 3.3M
2022-08-30 2,194.50 2,201.00 2,181.00 2,187.50 1.3M
2022-08-29 2,165.50 2,188.50 2,159.00 2,178.00 1.6M
2022-08-26 2,192.50 2,205.00 2,188.50 2,192.00 1.4M
2022-08-25 2,161.50 2,187.50 2,159.50 2,181.00 1.3M
2022-08-24 2,158.50 2,173.50 2,154.50 2,167.00 1.3M
2022-08-23 2,149.50 2,153.00 2,140.00 2,147.00 1.3M
2022-08-22 2,143.50 2,157.00 2,142.50 2,155.50 1.7M
2022-08-19 2,157.50 2,162.50 2,142.00 2,152.50 1.4M
2022-08-18 2,161.00 2,163.50 2,149.00 2,153.00 1.4M
2022-08-17 2,165.50 2,181.00 2,153.00 2,172.00 1.5M
2022-08-16 2,145.00 2,152.00 2,141.00 2,142.50 1.2M
2022-08-15 2,162.50 2,164.50 2,148.50 2,159.00 0.8M
2022-08-12 2,149.00 2,182.50 2,139.00 2,166.50 2.4M
2022-08-10 2,141.50 2,144.50 2,124.00 2,127.50 1.5M
2022-08-09 2,118.50 2,122.50 2,104.00 2,118.50 2.0M
2022-08-08 2,113.00 2,144.50 2,112.00 2,139.50 1.9M
2022-08-05 2,087.00 2,111.50 2,087.00 2,102.00 1.6M
2022-08-04 2,109.00 2,109.50 2,087.50 2,106.50 1.5M
2022-08-03 2,125.00 2,136.00 2,103.50 2,115.50 1.8M
2022-08-02 2,187.50 2,189.00 2,123.00 2,140.00 2.2M
2022-08-01 2,181.00 2,201.00 2,169.00 2,194.50 2.3M
2022-07-29 2,142.50 2,181.50 2,136.50 2,181.00 4.1M
2022-07-28 2,125.00 2,143.50 2,120.00 2,142.50 2.0M
2022-07-27 2,129.00 2,152.50 2,129.00 2,141.00 2.0M
2022-07-26 2,139.50 2,160.50 2,133.50 2,145.00 2.2M
2022-07-25 2,120.00 2,137.00 2,117.50 2,132.00 1.8M
2022-07-22 2,116.50 2,131.00 2,109.50 2,128.00 1.6M
2022-07-21 2,115.50 2,137.00 2,108.50 2,125.50 1.5M
2022-07-20 2,124.00 2,134.50 2,116.50 2,132.00 2.0M
2022-07-19 2,091.50 2,103.00 2,084.00 2,098.50 2.0M
2022-07-15 2,096.50 2,096.50 2,046.50 2,056.50 2.5M
2022-07-14 2,105.00 2,130.00 2,104.00 2,117.00 2.2M
2022-07-13 2,110.50 2,136.00 2,105.00 2,128.50 2.2M
2022-07-12 2,144.50 2,147.00 2,100.50 2,103.50 2.3M
2022-07-11 2,119.50 2,146.00 2,107.50 2,139.50 2.3M
2022-07-08 2,079.50 2,112.00 2,078.50 2,099.00 3.5M
2022-07-07 2,093.50 2,102.00 2,063.50 2,086.50 3.1M
2022-07-06 2,118.00 2,124.00 2,049.00 2,059.00 3.4M
2022-07-05 2,120.00 2,155.00 2,111.00 2,153.00 3.6M
2022-07-04 2,095.00 2,112.00 2,085.00 2,110.00 1.9M
2022-07-01 2,109.50 2,133.00 2,077.50 2,087.00 2.2M
2022-06-30 2,083.50 2,099.00 2,072.00 2,090.00 3.4M
2022-06-29 2,103.00 2,122.00 2,090.00 2,104.50 4.3M
2022-06-28 2,099.00 2,109.00 2,083.50 2,100.50 2.3M
2022-06-27 2,152.00 2,156.50 2,079.50 2,092.00 2.5M
2022-06-24 2,123.00 2,148.00 2,121.50 2,132.50 2.8M
2022-06-23 2,116.00 2,155.00 2,114.50 2,149.50 2.6M
2022-06-22 2,115.50 2,129.50 2,106.00 2,120.00 2.8M
2022-06-21 2,063.50 2,129.00 2,061.00 2,121.00 2.8M
2022-06-20 2,061.00 2,098.00 2,049.00 2,054.00 3.8M
2022-06-17 2,082.00 2,099.00 2,050.50 2,069.00 4.9M
2022-06-16 2,056.00 2,108.00 2,056.00 2,092.50 2.8M
2022-06-15 2,054.00 2,078.00 2,054.00 2,055.00 3.4M
2022-06-14 2,040.00 2,062.00 2,036.50 2,041.00 2.8M
2022-06-13 2,000.00 2,054.50 1,999.50 2,054.00 3.0M
2022-06-10 2,016.00 2,030.50 2,011.00 2,018.50 2.3M
2022-06-09 1,999.00 2,034.50 1,995.50 2,023.00 2.6M
2022-06-08 2,008.00 2,019.00 1,998.50 1,999.50 2.6M
2022-06-07 2,024.50 2,033.50 2,019.00 2,023.50 2.4M
2022-06-06 2,010.50 2,015.00 1,998.00 2,008.50 1.5M
2022-06-03 2,003.50 2,019.00 2,002.50 2,016.50 1.7M
2022-06-02 1,980.50 2,014.00 1,980.00 2,003.50 2.3M
2022-06-01 1,970.50 1,990.50 1,963.00 1,988.50 2.2M
2022-05-31 1,944.00 1,958.50 1,932.50 1,939.00 6.7M
2022-05-30 1,931.00 1,962.00 1,929.00 1,954.00 3.9M
2022-05-27 1,935.00 1,948.00 1,932.50 1,940.00 2.0M
2022-05-26 1,927.00 1,944.50 1,925.50 1,925.50 1.7M
2022-05-25 1,922.50 1,941.50 1,917.50 1,931.00 1.8M
2022-05-24 1,950.00 1,959.00 1,924.50 1,925.50 2.1M
2022-05-23 1,921.00 1,934.00 1,911.00 1,932.00 2.1M
2022-05-20 1,910.00 1,922.00 1,894.00 1,903.50 3.3M
2022-05-19 1,907.50 1,923.00 1,894.50 1,914.00 2.8M
2022-05-18 1,955.50 1,960.50 1,933.50 1,942.50 4.1M
2022-05-17 2,005.50 2,015.00 1,954.00 1,954.50 3.2M
2022-05-16 2,009.00 2,035.00 2,007.00 2,013.50 2.5M
2022-05-13 2,067.50 2,069.00 2,006.50 2,029.00 3.6M
2022-05-12 2,007.00 2,012.00 1,977.50 1,977.50 2.2M
2022-05-11 2,028.00 2,030.50 1,987.50 1,993.00 2.4M
2022-05-10 2,052.50 2,063.50 2,043.50 2,048.50 1.8M
2022-05-09 2,068.00 2,077.50 2,053.50 2,060.50 2.0M
2022-05-06 2,020.00 2,077.50 2,012.50 2,072.00 2.5M
2022-05-02 1,993.50 2,012.00 1,983.50 2,004.00 1.7M
2022-04-28 1,981.00 2,018.00 1,973.00 2,015.50 2.4M
2022-04-27 1,975.00 1,994.00 1,968.00 1,979.00 4.1M
2022-04-26 2,006.00 2,022.00 1,990.50 1,993.50 2.3M
2022-04-25 1,989.50 2,020.00 1,989.00 2,012.00 2.2M
2022-04-22 2,015.50 2,032.00 2,001.50 2,024.50 1.8M
2022-04-21 2,013.50 2,032.00 2,010.00 2,016.50 2.1M
2022-04-20 1,987.50 2,007.50 1,980.00 2,005.00 2.4M
2022-04-19 1,976.00 1,987.00 1,966.00 1,975.00 2.2M
2022-04-18 1,954.00 1,965.50 1,939.50 1,963.50 1.3M
2022-04-15 1,952.00 1,977.00 1,949.50 1,975.00 1.4M
2022-04-14 1,943.00 1,967.50 1,940.50 1,958.00 2.2M
2022-04-13 1,936.50 1,944.50 1,923.00 1,939.00 3.0M
2022-04-12 1,941.00 1,977.50 1,935.50 1,940.00 2.4M
2022-04-11 1,957.50 1,983.50 1,955.00 1,972.00 1.9M
2022-04-08 1,940.50 1,951.50 1,930.50 1,948.00 2.6M
2022-04-07 1,921.00 1,942.50 1,907.00 1,935.50 2.5M
2022-04-06 1,970.00 1,977.00 1,942.00 1,947.00 3.0M
2022-04-05 1,967.00 1,976.00 1,939.50 1,959.00 2.7M
2022-04-04 1,964.50 1,979.50 1,958.00 1,969.50 1.7M
2022-04-01 1,977.50 1,998.00 1,966.00 1,983.00 2.5M
2022-03-31 2,037.00 2,045.50 2,000.00 2,000.50 3.0M
2022-03-30 2,104.50 2,105.00 2,052.50 2,064.00 3.1M
2022-03-29 2,174.00 2,174.00 2,129.00 2,150.00 4.3M
2022-03-28 2,150.50 2,182.00 2,128.50 2,153.50 4.9M
2022-03-25 2,074.50 2,096.50 2,066.50 2,080.50 2.6M
2022-03-24 2,043.00 2,072.50 2,035.00 2,070.00 2.3M
2022-03-23 2,095.00 2,109.50 2,070.50 2,076.00 3.3M
2022-03-22 2,047.00 2,089.00 2,045.00 2,071.00 3.6M
2022-03-18 2,000.00 2,026.50 2,000.00 2,019.00 4.1M
2022-03-17 1,995.50 2,026.00 1,995.50 2,015.00 2.9M
2022-03-16 1,967.50 1,970.00 1,956.50 1,969.50 4.0M
2022-03-15 1,965.00 1,986.00 1,959.50 1,975.00 4.3M
2022-03-14 1,938.50 1,975.00 1,932.00 1,955.50 4.0M
2022-03-11 1,921.00 1,949.50 1,914.50 1,924.50 5.8M
2022-03-10 1,938.50 1,968.00 1,929.50 1,956.00 3.8M
2022-03-09 1,879.00 1,914.50 1,873.00 1,891.50 3.2M
2022-03-08 1,937.00 1,943.00 1,855.00 1,870.50 5.8M
2022-03-07 1,972.50 1,985.00 1,938.50 1,965.00 2.9M
2022-03-04 2,047.50 2,047.50 1,995.50 2,000.50 2.6M
2022-03-03 2,019.00 2,063.00 2,015.50 2,053.00 3.3M
2022-03-02 1,983.50 1,993.50 1,969.50 1,978.50 3.5M
2022-03-01 2,068.00 2,076.50 2,025.50 2,025.50 2.6M
2022-02-28 2,058.00 2,076.50 2,037.00 2,055.00 4.0M
2022-02-25 2,021.00 2,073.00 2,021.00 2,059.00 3.8M
2022-02-24 2,060.00 2,078.00 2,037.50 2,056.00 2.4M
2022-02-22 2,057.00 2,063.50 2,041.50 2,056.00 1.6M
2022-02-21 2,073.00 2,095.00 2,064.50 2,079.00 1.4M
2022-02-18 2,100.00 2,105.50 2,072.50 2,082.00 2.9M
2022-02-17 2,126.50 2,136.00 2,104.50 2,117.50 3.3M
2022-02-16 2,120.50 2,142.00 2,108.50 2,139.00 2.5M
2022-02-15 2,118.50 2,135.50 2,093.00 2,096.50 2.9M
2022-02-14 2,100.00 2,123.00 2,080.00 2,119.50 2.8M
2022-02-10 2,100.00 2,116.50 2,085.00 2,116.50 2.7M
2022-02-09 2,136.50 2,165.00 2,094.00 2,106.50 4.5M
2022-02-08 2,140.00 2,174.00 2,122.00 2,163.50 3.5M
2022-02-07 2,057.50 2,137.00 2,057.50 2,120.00 2.9M
2022-02-04 2,067.50 2,076.50 2,052.50 2,058.00 2.2M
2022-02-03 2,019.50 2,047.50 2,018.00 2,040.50 2.1M
2022-02-02 2,005.00 2,029.00 1,998.50 2,023.50 2.4M
2022-02-01 1,947.50 1,992.50 1,947.50 1,981.50 2.8M
2022-01-31 1,982.50 1,996.00 1,956.50 1,982.50 3.2M
2022-01-28 1,970.00 2,031.50 1,943.50 2,014.00 3.5M
2022-01-27 2,026.50 2,043.00 1,980.00 1,996.00 2.3M
2022-01-26 2,029.00 2,031.00 1,993.00 1,994.50 2.1M
2022-01-25 1,995.00 2,009.00 1,979.50 2,006.00 2.6M
2022-01-24 1,999.50 2,029.50 1,991.00 2,015.50 1.5M
2022-01-21 2,017.00 2,021.50 1,954.00 2,001.00 2.3M
2022-01-20 2,030.50 2,068.00 2,021.00 2,022.50 1.9M
2022-01-19 2,061.50 2,082.50 2,038.00 2,055.00 2.3M
2022-01-18 2,146.00 2,164.50 2,071.00 2,094.50 2.8M
2022-01-17 2,160.00 2,169.50 2,130.50 2,134.50 1.7M
2022-01-14 2,139.50 2,158.00 2,121.50 2,134.50 2.7M
2022-01-13 2,140.00 2,167.00 2,129.50 2,156.00 2.7M
2022-01-12 2,116.50 2,143.50 2,109.00 2,126.00 2.2M
2022-01-11 2,080.50 2,139.00 2,067.00 2,134.00 3.2M
2022-01-07 2,046.00 2,090.00 2,042.50 2,063.00 3.1M
2022-01-06 2,028.50 2,048.00 2,018.50 2,034.50 2.4M
2022-01-05 1,992.50 2,018.00 1,976.00 2,013.50 2.5M
2022-01-04 1,947.00 1,981.50 1,930.00 1,977.00 2.1M