3347 (株)トラスト 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 293 | 300 | 291 | 294 | 142,900 | 294 |
| 2025-05-07 | 291 | 294 | 291 | 294 | 6,800 | 294 |
| 2025-05-02 | 294 | 294 | 291 | 293 | 8,400 | 293 |
| 2025-05-01 | 295 | 295 | 293 | 295 | 6,200 | 295 |
| 2025-04-30 | 293 | 295 | 292 | 294 | 17,700 | 294 |
| 2025-04-28 | 296 | 312 | 285 | 293 | 223,200 | 293 |
| 2025-04-25 | 286 | 297 | 284 | 293 | 194,700 | 293 |
| 2025-04-24 | 285 | 288 | 283 | 286 | 13,100 | 286 |
| 2025-04-23 | 286 | 287 | 285 | 285 | 8,800 | 285 |
| 2025-04-22 | 283 | 285 | 279 | 282 | 35,300 | 282 |
| 2025-04-21 | 283 | 285 | 282 | 285 | 13,900 | 285 |
| 2025-04-18 | 284 | 284 | 282 | 284 | 19,200 | 284 |
| 2025-04-17 | 282 | 283 | 279 | 281 | 3,600 | 281 |
| 2025-04-16 | 283 | 294 | 280 | 280 | 68,600 | 280 |
| 2025-04-15 | 280 | 282 | 280 | 282 | 7,200 | 282 |
| 2025-04-14 | 276 | 278 | 274 | 278 | 20,500 | 278 |
| 2025-04-11 | 273 | 277 | 272 | 276 | 10,600 | 276 |
| 2025-04-10 | 281 | 281 | 273 | 277 | 10,500 | 277 |
| 2025-04-09 | 260 | 270 | 260 | 268 | 27,500 | 268 |
| 2025-04-08 | 257 | 272 | 257 | 271 | 90,000 | 271 |
| 2025-04-07 | 243 | 262 | 243 | 253 | 60,900 | 253 |
| 2025-04-04 | 285 | 285 | 265 | 267 | 117,800 | 267 |
| 2025-04-03 | 288 | 288 | 277 | 283 | 100,300 | 283 |
| 2025-04-02 | 290 | 291 | 288 | 290 | 12,000 | 290 |
| 2025-04-01 | 295 | 295 | 289 | 289 | 23,500 | 289 |
| 2025-03-31 | 285 | 288 | 285 | 288 | 14,500 | 288 |
| 2025-03-28 | 288 | 293 | 288 | 290 | 20,300 | 290 |
| 2025-03-27 | 295 | 296 | 293 | 293 | 27,900 | 293 |
| 2025-03-26 | 293 | 295 | 292 | 295 | 255,700 | 295 |
| 2025-03-25 | 293 | 293 | 291 | 291 | 9,400 | 291 |
| 2025-03-24 | 293 | 294 | 291 | 292 | 27,300 | 292 |
| 2025-03-21 | 293 | 294 | 290 | 293 | 31,400 | 293 |
| 2025-03-19 | 288 | 293 | 288 | 293 | 45,700 | 293 |
| 2025-03-18 | 290 | 291 | 289 | 289 | 29,200 | 289 |
| 2025-03-17 | 290 | 291 | 287 | 289 | 75,900 | 289 |
| 2025-03-14 | 289 | 291 | 288 | 291 | 20,500 | 291 |
| 2025-03-13 | 290 | 291 | 289 | 289 | 17,500 | 289 |
| 2025-03-12 | 290 | 293 | 290 | 290 | 10,000 | 290 |
| 2025-03-11 | 290 | 292 | 281 | 292 | 124,800 | 292 |
| 2025-03-10 | 291 | 293 | 286 | 291 | 23,200 | 291 |
| 2025-03-07 | 291 | 293 | 287 | 289 | 28,400 | 289 |
| 2025-03-06 | 290 | 294 | 290 | 291 | 45,300 | 291 |
| 2025-03-05 | 291 | 291 | 287 | 290 | 24,200 | 290 |
| 2025-03-04 | 290 | 291 | 287 | 291 | 24,000 | 291 |
| 2025-03-03 | 287 | 291 | 285 | 286 | 65,100 | 286 |
| 2025-02-28 | 286 | 287 | 283 | 285 | 17,300 | 285 |
| 2025-02-27 | 290 | 291 | 287 | 287 | 18,500 | 287 |
| 2025-02-26 | 292 | 293 | 290 | 290 | 9,600 | 290 |
| 2025-02-25 | 290 | 293 | 290 | 290 | 26,700 | 290 |
| 2025-02-21 | 293 | 293 | 290 | 291 | 8,100 | 291 |
| 2025-02-20 | 292 | 298 | 289 | 292 | 79,900 | 292 |
| 2025-02-19 | 294 | 295 | 292 | 293 | 10,800 | 293 |
| 2025-02-18 | 291 | 295 | 289 | 293 | 41,600 | 293 |
| 2025-02-17 | 290 | 293 | 290 | 290 | 35,900 | 290 |
| 2025-02-14 | 290 | 292 | 289 | 290 | 22,800 | 290 |
| 2025-02-13 | 292 | 293 | 289 | 290 | 123,200 | 290 |
| 2025-02-12 | 291 | 298 | 287 | 291 | 358,900 | 291 |
| 2025-02-10 | 305 | 311 | 300 | 311 | 212,900 | 311 |
| 2025-02-07 | 298 | 300 | 295 | 300 | 33,700 | 300 |
| 2025-02-06 | 295 | 298 | 295 | 298 | 12,300 | 298 |
| 2025-02-05 | 296 | 296 | 294 | 295 | 9,900 | 295 |
| 2025-02-04 | 293 | 297 | 293 | 295 | 24,800 | 295 |
| 2025-02-03 | 293 | 296 | 291 | 293 | 32,400 | 293 |
| 2025-01-31 | 296 | 299 | 292 | 293 | 28,600 | 293 |
| 2025-01-30 | 301 | 301 | 296 | 296 | 13,900 | 296 |
| 2025-01-29 | 297 | 301 | 295 | 301 | 40,200 | 301 |
| 2025-01-28 | 296 | 298 | 294 | 298 | 17,600 | 298 |
| 2025-01-27 | 300 | 300 | 293 | 296 | 17,600 | 296 |
| 2025-01-24 | 292 | 301 | 291 | 299 | 28,000 | 299 |
| 2025-01-23 | 293 | 294 | 291 | 292 | 16,100 | 292 |
| 2025-01-22 | 295 | 296 | 294 | 294 | 16,300 | 294 |
| 2025-01-21 | 293 | 296 | 292 | 296 | 19,800 | 296 |
| 2025-01-20 | 290 | 294 | 290 | 293 | 17,600 | 293 |
| 2025-01-17 | 299 | 299 | 288 | 294 | 38,900 | 294 |
| 2025-01-16 | 297 | 303 | 293 | 298 | 42,200 | 298 |
| 2025-01-15 | 294 | 298 | 291 | 298 | 14,900 | 298 |
| 2025-01-14 | 296 | 298 | 292 | 294 | 13,400 | 294 |
| 2025-01-10 | 298 | 300 | 294 | 298 | 11,400 | 298 |
| 2025-01-09 | 301 | 301 | 292 | 301 | 42,200 | 301 |
| 2025-01-08 | 300 | 303 | 293 | 303 | 34,400 | 303 |
| 2025-01-07 | 302 | 303 | 295 | 299 | 19,000 | 299 |
| 2025-01-06 | 300 | 304 | 294 | 300 | 51,900 | 300 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株