3347 (株)トラスト の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 299 | 303 | 297 | 302 | 68,600 | 302 |
| 2022-12-29 | 294 | 302 | 292 | 298 | 111,400 | 298 |
| 2022-12-28 | 302 | 305 | 298 | 299 | 167,500 | 299 |
| 2022-12-27 | 286 | 307 | 286 | 307 | 266,700 | 307 |
| 2022-12-26 | 277 | 288 | 277 | 285 | 118,100 | 285 |
| 2022-12-23 | 284 | 285 | 277 | 278 | 204,000 | 278 |
| 2022-12-22 | 287 | 293 | 284 | 288 | 171,700 | 288 |
| 2022-12-21 | 283 | 287 | 272 | 285 | 311,200 | 285 |
| 2022-12-20 | 306 | 307 | 283 | 287 | 700,500 | 287 |
| 2022-12-19 | 315 | 316 | 305 | 310 | 317,800 | 310 |
| 2022-12-16 | 319 | 325 | 317 | 318 | 169,900 | 318 |
| 2022-12-15 | 313 | 323 | 313 | 320 | 210,900 | 320 |
| 2022-12-14 | 324 | 328 | 313 | 313 | 527,800 | 313 |
| 2022-12-13 | 320 | 332 | 320 | 328 | 256,800 | 328 |
| 2022-12-12 | 320 | 326 | 315 | 322 | 188,900 | 322 |
| 2022-12-09 | 323 | 328 | 317 | 324 | 310,900 | 324 |
| 2022-12-08 | 335 | 339 | 321 | 327 | 602,900 | 327 |
| 2022-12-07 | 321 | 333 | 318 | 332 | 270,100 | 332 |
| 2022-12-06 | 317 | 327 | 311 | 326 | 352,400 | 326 |
| 2022-12-05 | 321 | 322 | 313 | 317 | 301,000 | 317 |
| 2022-12-02 | 327 | 331 | 320 | 325 | 284,600 | 325 |
| 2022-12-01 | 348 | 348 | 330 | 330 | 421,200 | 330 |
| 2022-11-30 | 343 | 345 | 336 | 345 | 216,200 | 345 |
| 2022-11-29 | 338 | 346 | 333 | 346 | 370,000 | 346 |
| 2022-11-28 | 358 | 363 | 343 | 345 | 804,800 | 345 |
| 2022-11-25 | 351 | 355 | 336 | 350 | 843,600 | 350 |
| 2022-11-24 | 340 | 349 | 328 | 349 | 739,400 | 349 |
| 2022-11-22 | 316 | 338 | 315 | 336 | 500,600 | 336 |
| 2022-11-21 | 317 | 319 | 312 | 314 | 176,300 | 314 |
| 2022-11-18 | 317 | 324 | 313 | 315 | 401,200 | 315 |
| 2022-11-17 | 312 | 319 | 308 | 311 | 316,000 | 311 |
| 2022-11-16 | 325 | 326 | 308 | 312 | 428,200 | 312 |
| 2022-11-15 | 348 | 351 | 321 | 330 | 486,300 | 330 |
| 2022-11-14 | 367 | 372 | 353 | 359 | 412,100 | 359 |
| 2022-11-11 | 384 | 385 | 373 | 373 | 191,200 | 373 |
| 2022-11-10 | 394 | 394 | 379 | 379 | 98,100 | 379 |
| 2022-11-09 | 389 | 402 | 389 | 394 | 206,200 | 394 |
| 2022-11-08 | 396 | 396 | 381 | 384 | 297,100 | 384 |
| 2022-11-07 | 410 | 420 | 390 | 397 | 1,922,900 | 397 |
| 2022-11-04 | 361 | 366 | 359 | 363 | 65,900 | 363 |
| 2022-11-02 | 368 | 368 | 357 | 365 | 105,700 | 365 |
| 2022-11-01 | 349 | 367 | 348 | 366 | 147,300 | 366 |
| 2022-10-31 | 348 | 354 | 346 | 350 | 64,100 | 350 |
| 2022-10-28 | 344 | 346 | 337 | 346 | 58,700 | 346 |
| 2022-10-27 | 338 | 343 | 338 | 340 | 43,200 | 340 |
| 2022-10-26 | 344 | 346 | 338 | 338 | 52,800 | 338 |
| 2022-10-25 | 345 | 346 | 337 | 343 | 88,000 | 343 |
| 2022-10-24 | 350 | 357 | 342 | 342 | 104,500 | 342 |
| 2022-10-21 | 349 | 349 | 343 | 349 | 49,100 | 349 |
| 2022-10-20 | 340 | 355 | 340 | 350 | 94,800 | 350 |
| 2022-10-19 | 346 | 350 | 339 | 342 | 100,300 | 342 |
| 2022-10-18 | 331 | 351 | 330 | 350 | 121,700 | 350 |
| 2022-10-17 | 318 | 329 | 317 | 328 | 53,200 | 328 |
| 2022-10-14 | 327 | 328 | 320 | 321 | 60,900 | 321 |
| 2022-10-13 | 312 | 322 | 312 | 321 | 78,800 | 321 |
| 2022-10-12 | 317 | 319 | 309 | 315 | 50,000 | 315 |
| 2022-10-11 | 315 | 321 | 312 | 317 | 29,400 | 317 |
| 2022-10-07 | 319 | 323 | 316 | 317 | 48,900 | 317 |
| 2022-10-06 | 318 | 326 | 317 | 321 | 68,800 | 321 |
| 2022-10-05 | 328 | 329 | 318 | 319 | 83,500 | 319 |
| 2022-10-04 | 322 | 334 | 322 | 330 | 84,900 | 330 |
| 2022-10-03 | 323 | 323 | 308 | 315 | 143,000 | 315 |
| 2022-09-30 | 338 | 339 | 317 | 325 | 152,200 | 325 |
| 2022-09-29 | 326 | 348 | 325 | 338 | 180,500 | 338 |
| 2022-09-28 | 343 | 346 | 324 | 330 | 255,900 | 330 |
| 2022-09-27 | 342 | 346 | 339 | 345 | 99,700 | 345 |
| 2022-09-26 | 351 | 353 | 338 | 340 | 139,400 | 340 |
| 2022-09-22 | 357 | 358 | 349 | 357 | 100,800 | 357 |
| 2022-09-21 | 348 | 359 | 344 | 358 | 144,600 | 358 |
| 2022-09-20 | 346 | 351 | 340 | 345 | 106,100 | 345 |
| 2022-09-16 | 349 | 350 | 335 | 340 | 142,600 | 340 |
| 2022-09-15 | 358 | 360 | 346 | 350 | 87,800 | 350 |
| 2022-09-14 | 352 | 363 | 348 | 355 | 135,900 | 355 |
| 2022-09-13 | 370 | 373 | 360 | 365 | 155,600 | 365 |
| 2022-09-12 | 349 | 371 | 345 | 368 | 255,900 | 368 |
| 2022-09-09 | 354 | 364 | 347 | 349 | 263,800 | 349 |
| 2022-09-08 | 330 | 367 | 330 | 354 | 707,600 | 354 |
| 2022-09-07 | 326 | 330 | 319 | 326 | 64,500 | 326 |
| 2022-09-06 | 327 | 330 | 318 | 324 | 97,400 | 324 |
| 2022-09-05 | 310 | 334 | 310 | 327 | 267,900 | 327 |
| 2022-09-02 | 311 | 316 | 304 | 312 | 65,200 | 312 |
| 2022-09-01 | 310 | 312 | 301 | 308 | 106,000 | 308 |
| 2022-08-31 | 311 | 322 | 311 | 315 | 174,900 | 315 |
| 2022-08-30 | 308 | 324 | 308 | 317 | 192,400 | 317 |
| 2022-08-29 | 290 | 305 | 288 | 305 | 241,500 | 305 |
| 2022-08-26 | 291 | 291 | 288 | 291 | 23,700 | 291 |
| 2022-08-25 | 293 | 293 | 289 | 289 | 30,300 | 289 |
| 2022-08-24 | 292 | 294 | 289 | 291 | 44,200 | 291 |
| 2022-08-23 | 287 | 291 | 284 | 288 | 41,900 | 288 |
| 2022-08-22 | 289 | 292 | 287 | 288 | 41,200 | 288 |
| 2022-08-19 | 288 | 293 | 283 | 293 | 82,400 | 293 |
| 2022-08-18 | 288 | 292 | 287 | 288 | 35,000 | 288 |
| 2022-08-17 | 294 | 294 | 287 | 292 | 74,800 | 292 |
| 2022-08-16 | 295 | 299 | 287 | 293 | 103,800 | 293 |
| 2022-08-15 | 305 | 309 | 291 | 296 | 113,200 | 296 |
| 2022-08-12 | 312 | 325 | 292 | 307 | 578,800 | 307 |
| 2022-08-10 | 298 | 302 | 292 | 300 | 91,100 | 300 |
| 2022-08-09 | 296 | 300 | 283 | 293 | 103,300 | 293 |
| 2022-08-08 | 298 | 304 | 288 | 300 | 314,300 | 300 |
| 2022-08-05 | 268 | 285 | 268 | 278 | 48,800 | 278 |
| 2022-08-04 | 286 | 288 | 267 | 268 | 55,400 | 268 |
| 2022-08-03 | 288 | 289 | 283 | 286 | 23,700 | 286 |
| 2022-08-02 | 287 | 289 | 283 | 288 | 40,100 | 288 |
| 2022-08-01 | 278 | 287 | 276 | 285 | 41,700 | 285 |
| 2022-07-29 | 278 | 282 | 273 | 275 | 32,800 | 275 |
| 2022-07-28 | 274 | 283 | 273 | 278 | 37,800 | 278 |
| 2022-07-27 | 273 | 273 | 268 | 273 | 20,900 | 273 |
| 2022-07-26 | 269 | 273 | 267 | 273 | 11,700 | 273 |
| 2022-07-25 | 265 | 271 | 264 | 269 | 19,800 | 269 |
| 2022-07-22 | 262 | 266 | 262 | 265 | 9,900 | 265 |
| 2022-07-21 | 262 | 268 | 260 | 264 | 17,500 | 264 |
| 2022-07-20 | 271 | 274 | 261 | 261 | 36,500 | 261 |
| 2022-07-19 | 274 | 276 | 270 | 270 | 21,700 | 270 |
| 2022-07-15 | 274 | 275 | 269 | 273 | 13,300 | 273 |
| 2022-07-14 | 272 | 273 | 268 | 272 | 19,000 | 272 |
| 2022-07-13 | 265 | 272 | 265 | 268 | 46,100 | 268 |
| 2022-07-12 | 262 | 265 | 261 | 265 | 16,300 | 265 |
| 2022-07-11 | 260 | 269 | 258 | 266 | 31,100 | 266 |
| 2022-07-08 | 254 | 260 | 253 | 260 | 25,600 | 260 |
| 2022-07-07 | 256 | 258 | 253 | 253 | 8,200 | 253 |
| 2022-07-06 | 257 | 257 | 255 | 255 | 10,400 | 255 |
| 2022-07-05 | 253 | 260 | 253 | 260 | 25,200 | 260 |
| 2022-07-04 | 259 | 261 | 255 | 261 | 12,900 | 261 |
| 2022-07-01 | 267 | 273 | 253 | 257 | 48,300 | 257 |
| 2022-06-30 | 251 | 266 | 251 | 266 | 51,400 | 266 |
| 2022-06-29 | 251 | 253 | 250 | 252 | 27,500 | 252 |
| 2022-06-28 | 254 | 256 | 251 | 253 | 10,700 | 253 |
| 2022-06-27 | 254 | 256 | 251 | 254 | 44,700 | 254 |
| 2022-06-24 | 259 | 261 | 245 | 254 | 56,100 | 254 |
| 2022-06-23 | 240 | 254 | 239 | 253 | 52,600 | 253 |
| 2022-06-22 | 244 | 244 | 237 | 237 | 7,900 | 237 |
| 2022-06-21 | 239 | 240 | 230 | 239 | 38,400 | 239 |
| 2022-06-20 | 237 | 240 | 232 | 235 | 14,600 | 235 |
| 2022-06-17 | 247 | 247 | 233 | 242 | 19,800 | 242 |
| 2022-06-16 | 244 | 247 | 241 | 247 | 15,700 | 247 |
| 2022-06-15 | 238 | 240 | 238 | 240 | 1,200 | 240 |
| 2022-06-14 | 238 | 239 | 236 | 239 | 15,600 | 239 |
| 2022-06-13 | 240 | 241 | 238 | 239 | 5,700 | 239 |
| 2022-06-10 | 238 | 241 | 235 | 241 | 4,500 | 241 |
| 2022-06-09 | 240 | 243 | 238 | 240 | 13,100 | 240 |
| 2022-06-08 | 238 | 245 | 228 | 238 | 42,300 | 238 |
| 2022-06-07 | 234 | 243 | 234 | 234 | 25,700 | 234 |
| 2022-06-06 | 230 | 233 | 227 | 233 | 8,900 | 233 |
| 2022-06-03 | 232 | 232 | 228 | 231 | 6,400 | 231 |
| 2022-06-02 | 231 | 232 | 228 | 231 | 7,300 | 231 |
| 2022-06-01 | 233 | 233 | 231 | 231 | 16,800 | 231 |
| 2022-05-31 | 233 | 233 | 229 | 231 | 10,000 | 231 |
| 2022-05-30 | 232 | 234 | 231 | 233 | 7,800 | 233 |
| 2022-05-27 | 234 | 234 | 230 | 232 | 3,300 | 232 |
| 2022-05-26 | 233 | 234 | 229 | 234 | 6,100 | 234 |
| 2022-05-25 | 233 | 233 | 230 | 232 | 4,200 | 232 |
| 2022-05-24 | 225 | 235 | 225 | 229 | 22,800 | 229 |
| 2022-05-23 | 221 | 226 | 221 | 225 | 7,600 | 225 |
| 2022-05-20 | 222 | 224 | 221 | 224 | 4,100 | 224 |
| 2022-05-19 | 220 | 225 | 220 | 222 | 7,900 | 222 |
| 2022-05-18 | 221 | 225 | 220 | 225 | 10,100 | 225 |
| 2022-05-17 | 222 | 224 | 221 | 221 | 9,700 | 221 |
| 2022-05-16 | 227 | 228 | 218 | 222 | 25,400 | 222 |
| 2022-05-13 | 230 | 235 | 221 | 225 | 100,300 | 225 |
| 2022-05-12 | 239 | 246 | 239 | 244 | 54,000 | 244 |
| 2022-05-11 | 230 | 239 | 230 | 239 | 33,200 | 239 |
| 2022-05-10 | 234 | 234 | 230 | 233 | 10,400 | 233 |
| 2022-05-09 | 229 | 236 | 225 | 234 | 28,500 | 234 |
| 2022-05-06 | 226 | 229 | 225 | 229 | 24,100 | 229 |
| 2022-05-02 | 222 | 228 | 222 | 226 | 34,900 | 226 |
| 2022-04-28 | 219 | 225 | 218 | 220 | 46,800 | 220 |
| 2022-04-27 | 219 | 219 | 215 | 219 | 7,100 | 219 |
| 2022-04-26 | 219 | 219 | 215 | 219 | 10,900 | 219 |
| 2022-04-25 | 210 | 221 | 210 | 218 | 48,700 | 218 |
| 2022-04-22 | 213 | 215 | 213 | 215 | 4,700 | 215 |
| 2022-04-21 | 213 | 216 | 213 | 214 | 14,200 | 214 |
| 2022-04-20 | 215 | 215 | 212 | 213 | 12,000 | 213 |
| 2022-04-19 | 214 | 215 | 212 | 215 | 15,300 | 215 |
| 2022-04-18 | 215 | 216 | 213 | 213 | 3,300 | 213 |
| 2022-04-15 | 213 | 215 | 213 | 215 | 2,700 | 215 |
| 2022-04-14 | 214 | 215 | 214 | 215 | 5,600 | 215 |
| 2022-04-13 | 215 | 216 | 212 | 212 | 4,300 | 212 |
| 2022-04-12 | 216 | 218 | 212 | 214 | 34,400 | 214 |
| 2022-04-11 | 215 | 218 | 215 | 216 | 4,300 | 216 |
| 2022-04-08 | 217 | 218 | 216 | 218 | 2,100 | 218 |
| 2022-04-07 | 217 | 217 | 214 | 215 | 3,400 | 215 |
| 2022-04-06 | 216 | 218 | 216 | 217 | 5,300 | 217 |
| 2022-04-05 | 215 | 217 | 215 | 217 | 7,600 | 217 |
| 2022-04-04 | 219 | 219 | 216 | 216 | 5,100 | 216 |
| 2022-04-01 | 218 | 219 | 214 | 218 | 18,700 | 218 |
| 2022-03-31 | 216 | 219 | 216 | 219 | 10,400 | 219 |
| 2022-03-30 | 218 | 219 | 215 | 219 | 17,300 | 219 |
| 2022-03-29 | 218 | 219 | 216 | 217 | 10,400 | 217 |
| 2022-03-28 | 221 | 221 | 217 | 218 | 33,300 | 218 |
| 2022-03-25 | 217 | 222 | 216 | 221 | 39,800 | 221 |
| 2022-03-24 | 213 | 216 | 213 | 216 | 12,000 | 216 |
| 2022-03-23 | 216 | 216 | 214 | 215 | 18,100 | 215 |
| 2022-03-22 | 215 | 216 | 214 | 215 | 21,400 | 215 |
| 2022-03-18 | 216 | 216 | 214 | 214 | 14,100 | 214 |
| 2022-03-17 | 217 | 217 | 214 | 215 | 15,400 | 215 |
| 2022-03-16 | 218 | 219 | 213 | 214 | 35,700 | 214 |
| 2022-03-15 | 209 | 221 | 209 | 218 | 103,100 | 218 |
| 2022-03-14 | 210 | 212 | 209 | 212 | 3,800 | 212 |
| 2022-03-11 | 213 | 213 | 211 | 211 | 4,400 | 211 |
| 2022-03-10 | 212 | 213 | 210 | 211 | 10,900 | 211 |
| 2022-03-09 | 207 | 214 | 206 | 211 | 30,900 | 211 |
| 2022-03-08 | 206 | 211 | 205 | 207 | 11,700 | 207 |
| 2022-03-07 | 213 | 213 | 206 | 208 | 9,100 | 208 |
| 2022-03-04 | 211 | 213 | 211 | 213 | 1,600 | 213 |
| 2022-03-03 | 215 | 215 | 212 | 212 | 2,500 | 212 |
| 2022-03-02 | 214 | 215 | 213 | 213 | 10,700 | 213 |
| 2022-03-01 | 217 | 217 | 212 | 215 | 40,100 | 215 |
| 2022-02-28 | 213 | 215 | 210 | 215 | 20,600 | 215 |
| 2022-02-25 | 211 | 214 | 208 | 210 | 22,900 | 210 |
| 2022-02-24 | 207 | 216 | 206 | 210 | 29,400 | 210 |
| 2022-02-22 | 207 | 217 | 206 | 211 | 28,900 | 211 |
| 2022-02-21 | 207 | 207 | 205 | 205 | 11,200 | 205 |
| 2022-02-18 | 208 | 209 | 206 | 206 | 8,900 | 206 |
| 2022-02-17 | 207 | 209 | 207 | 208 | 1,500 | 208 |
| 2022-02-16 | 206 | 209 | 206 | 209 | 5,300 | 209 |
| 2022-02-15 | 210 | 211 | 204 | 206 | 26,100 | 206 |
| 2022-02-14 | 213 | 215 | 207 | 210 | 42,700 | 210 |
| 2022-02-10 | 214 | 217 | 212 | 217 | 41,800 | 217 |
| 2022-02-09 | 217 | 217 | 211 | 214 | 28,500 | 214 |
| 2022-02-08 | 209 | 218 | 209 | 215 | 41,300 | 215 |
| 2022-02-07 | 211 | 213 | 209 | 211 | 29,000 | 211 |
| 2022-02-04 | 210 | 212 | 207 | 210 | 11,300 | 210 |
| 2022-02-03 | 209 | 211 | 209 | 210 | 9,600 | 210 |
| 2022-02-02 | 206 | 210 | 206 | 209 | 14,700 | 209 |
| 2022-02-01 | 202 | 206 | 202 | 205 | 4,200 | 205 |
| 2022-01-31 | 200 | 203 | 200 | 203 | 13,000 | 203 |
| 2022-01-28 | 198 | 202 | 198 | 201 | 5,400 | 201 |
| 2022-01-27 | 205 | 205 | 194 | 198 | 39,200 | 198 |
| 2022-01-26 | 205 | 207 | 204 | 204 | 7,600 | 204 |
| 2022-01-25 | 209 | 209 | 201 | 207 | 22,600 | 207 |
| 2022-01-24 | 204 | 209 | 204 | 206 | 7,100 | 206 |
| 2022-01-21 | 205 | 215 | 204 | 207 | 54,100 | 207 |
| 2022-01-20 | 202 | 209 | 202 | 207 | 10,200 | 207 |
| 2022-01-19 | 207 | 207 | 203 | 203 | 5,400 | 203 |
| 2022-01-18 | 211 | 211 | 204 | 209 | 12,200 | 209 |
| 2022-01-17 | 210 | 212 | 206 | 211 | 9,500 | 211 |
| 2022-01-14 | 212 | 212 | 204 | 209 | 8,000 | 209 |
| 2022-01-13 | 212 | 216 | 209 | 212 | 15,300 | 212 |
| 2022-01-12 | 201 | 214 | 201 | 213 | 54,000 | 213 |
| 2022-01-11 | 203 | 203 | 200 | 203 | 14,900 | 203 |
| 2022-01-07 | 204 | 206 | 201 | 203 | 8,100 | 203 |
| 2022-01-06 | 204 | 208 | 201 | 203 | 16,000 | 203 |
| 2022-01-05 | 206 | 209 | 204 | 205 | 8,900 | 205 |
| 2022-01-04 | 205 | 206 | 203 | 206 | 13,500 | 206 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
