3347 (株)トラスト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 289 | 294 | 289 | 291 | 7,200 | 291 |
| 2024-04-25 | 295 | 295 | 285 | 289 | 21,100 | 289 |
| 2024-04-24 | 287 | 295 | 287 | 295 | 25,100 | 295 |
| 2024-04-23 | 287 | 298 | 287 | 290 | 32,800 | 290 |
| 2024-04-22 | 286 | 292 | 285 | 288 | 21,500 | 288 |
| 2024-04-19 | 293 | 294 | 283 | 288 | 35,300 | 288 |
| 2024-04-18 | 293 | 297 | 293 | 293 | 10,300 | 293 |
| 2024-04-17 | 295 | 298 | 290 | 296 | 12,800 | 296 |
| 2024-04-16 | 299 | 300 | 292 | 294 | 33,900 | 294 |
| 2024-04-15 | 300 | 304 | 299 | 302 | 29,100 | 302 |
| 2024-04-12 | 307 | 307 | 304 | 304 | 6,400 | 304 |
| 2024-04-11 | 305 | 308 | 303 | 305 | 32,200 | 305 |
| 2024-04-10 | 307 | 310 | 305 | 308 | 17,300 | 308 |
| 2024-04-09 | 305 | 306 | 303 | 304 | 2,900 | 304 |
| 2024-04-08 | 305 | 308 | 305 | 306 | 10,300 | 306 |
| 2024-04-05 | 305 | 307 | 301 | 301 | 13,400 | 301 |
| 2024-04-04 | 305 | 315 | 304 | 309 | 32,300 | 309 |
| 2024-04-03 | 301 | 309 | 298 | 305 | 30,600 | 305 |
| 2024-04-02 | 314 | 314 | 305 | 305 | 22,000 | 305 |
| 2024-04-01 | 318 | 320 | 309 | 311 | 39,200 | 311 |
| 2024-03-29 | 315 | 318 | 312 | 318 | 71,800 | 318 |
| 2024-03-28 | 314 | 314 | 311 | 311 | 113,100 | 311 |
| 2024-03-27 | 315 | 316 | 309 | 311 | 36,100 | 311 |
| 2024-03-26 | 316 | 319 | 313 | 313 | 29,800 | 313 |
| 2024-03-25 | 311 | 315 | 311 | 312 | 49,000 | 312 |
| 2024-03-22 | 307 | 314 | 307 | 309 | 61,800 | 309 |
| 2024-03-21 | 311 | 312 | 306 | 309 | 25,100 | 309 |
| 2024-03-19 | 307 | 310 | 307 | 309 | 14,100 | 309 |
| 2024-03-18 | 303 | 309 | 302 | 307 | 24,900 | 307 |
| 2024-03-15 | 305 | 305 | 302 | 302 | 17,600 | 302 |
| 2024-03-14 | 304 | 309 | 303 | 308 | 33,200 | 308 |
| 2024-03-13 | 304 | 309 | 302 | 304 | 28,800 | 304 |
| 2024-03-12 | 301 | 307 | 296 | 307 | 56,600 | 307 |
| 2024-03-11 | 314 | 314 | 301 | 304 | 75,400 | 304 |
| 2024-03-08 | 308 | 314 | 308 | 314 | 42,700 | 314 |
| 2024-03-07 | 306 | 317 | 306 | 312 | 69,400 | 312 |
| 2024-03-06 | 303 | 312 | 303 | 305 | 47,500 | 305 |
| 2024-03-05 | 306 | 314 | 305 | 309 | 59,000 | 309 |
| 2024-03-04 | 305 | 310 | 303 | 306 | 30,300 | 306 |
| 2024-03-01 | 306 | 306 | 303 | 305 | 14,500 | 305 |
| 2024-02-29 | 309 | 309 | 302 | 306 | 22,700 | 306 |
| 2024-02-28 | 302 | 309 | 302 | 308 | 27,000 | 308 |
| 2024-02-27 | 302 | 302 | 299 | 300 | 31,000 | 300 |
| 2024-02-26 | 303 | 304 | 300 | 302 | 64,000 | 302 |
| 2024-02-22 | 305 | 305 | 301 | 304 | 22,900 | 304 |
| 2024-02-21 | 308 | 308 | 298 | 300 | 45,100 | 300 |
| 2024-02-20 | 306 | 312 | 303 | 310 | 83,300 | 310 |
| 2024-02-19 | 293 | 300 | 293 | 299 | 60,400 | 299 |
| 2024-02-16 | 290 | 298 | 290 | 293 | 50,300 | 293 |
| 2024-02-15 | 299 | 303 | 289 | 290 | 84,700 | 290 |
| 2024-02-14 | 302 | 305 | 298 | 299 | 92,600 | 299 |
| 2024-02-13 | 306 | 311 | 301 | 310 | 126,900 | 310 |
| 2024-02-09 | 305 | 311 | 303 | 305 | 71,100 | 305 |
| 2024-02-08 | 324 | 324 | 308 | 309 | 104,900 | 309 |
| 2024-02-07 | 328 | 329 | 320 | 324 | 67,500 | 324 |
| 2024-02-06 | 333 | 333 | 328 | 329 | 52,900 | 329 |
| 2024-02-05 | 326 | 333 | 325 | 333 | 38,000 | 333 |
| 2024-02-02 | 318 | 328 | 318 | 327 | 49,200 | 327 |
| 2024-02-01 | 325 | 328 | 314 | 316 | 87,500 | 316 |
| 2024-01-31 | 332 | 332 | 314 | 326 | 142,000 | 326 |
| 2024-01-30 | 334 | 337 | 333 | 335 | 28,200 | 335 |
| 2024-01-29 | 330 | 339 | 330 | 333 | 62,400 | 333 |
| 2024-01-26 | 332 | 338 | 326 | 328 | 54,300 | 328 |
| 2024-01-25 | 339 | 345 | 332 | 332 | 125,500 | 332 |
| 2024-01-24 | 339 | 352 | 339 | 340 | 67,400 | 340 |
| 2024-01-23 | 349 | 349 | 336 | 339 | 176,200 | 339 |
| 2024-01-22 | 335 | 353 | 335 | 349 | 263,300 | 349 |
| 2024-01-19 | 330 | 337 | 323 | 337 | 184,900 | 337 |
| 2024-01-18 | 300 | 331 | 300 | 328 | 313,500 | 328 |
| 2024-01-17 | 300 | 307 | 297 | 300 | 56,700 | 300 |
| 2024-01-16 | 304 | 305 | 296 | 300 | 69,000 | 300 |
| 2024-01-15 | 306 | 316 | 302 | 304 | 84,900 | 304 |
| 2024-01-12 | 307 | 310 | 300 | 310 | 64,600 | 310 |
| 2024-01-11 | 320 | 320 | 300 | 310 | 123,800 | 310 |
| 2024-01-10 | 324 | 324 | 316 | 317 | 46,500 | 317 |
| 2024-01-09 | 320 | 327 | 318 | 324 | 60,200 | 324 |
| 2024-01-05 | 332 | 333 | 315 | 316 | 156,300 | 316 |
| 2024-01-04 | 330 | 335 | 326 | 332 | 84,400 | 332 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
