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 |
---|---|---|---|---|---|---|
2025-02-07 | 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