3347 (株)トラストの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	340	342	333	334	100,200	334
2023-12-28	325	349	321	340	579,300	340
2023-12-27	324	324	309	315	169,400	315
2023-12-26	324	328	317	323	136,400	323
2023-12-25	316	323	316	320	112,000	320
2023-12-22	310	315	307	313	59,000	313
2023-12-21	306	311	303	310	102,500	310
2023-12-20	305	318	305	311	184,700	311
2023-12-19	303	308	301	305	88,100	305
2023-12-18	301	311	298	306	139,100	306
2023-12-15	284	306	284	304	230,100	304
2023-12-14	292	293	281	286	128,400	286
2023-12-13	290	294	288	293	35,500	293
2023-12-12	294	296	286	290	68,900	290
2023-12-11	289	293	286	293	124,000	293
2023-12-08	290	292	280	289	207,200	289
2023-12-07	275	290	274	286	368,600	286
2023-12-06	269	275	269	275	104,600	275
2023-12-05	272	272	269	269	31,600	269
2023-12-04	270	274	270	272	51,900	272
2023-12-01	271	273	270	271	40,000	271
2023-11-30	272	273	270	271	19,500	271
2023-11-29	273	274	271	274	54,800	274
2023-11-28	274	276	268	274	141,100	274
2023-11-27	271	272	268	270	46,600	270
2023-11-24	267	272	265	271	126,700	271
2023-11-22	265	267	262	267	53,400	267
2023-11-21	262	264	260	263	35,500	263
2023-11-20	260	263	260	263	38,700	263
2023-11-17	256	263	254	263	191,600	263
2023-11-16	256	259	252	259	375,700	259
2023-11-15	257	259	255	258	71,200	258
2023-11-14	261	262	257	258	48,800	258
2023-11-13	258	261	258	259	38,100	259
2023-11-10	259	259	255	258	70,000	258
2023-11-09	256	260	256	259	50,600	259
2023-11-08	263	273	257	257	394,300	257
2023-11-07	250	251	248	250	22,900	250
2023-11-06	251	253	250	252	44,500	252
2023-11-02	249	251	248	250	41,500	250
2023-11-01	244	249	244	249	27,000	249
2023-10-31	239	246	239	243	37,300	243
2023-10-30	241	243	240	243	31,300	243
2023-10-27	238	242	238	241	27,300	241
2023-10-26	235	239	235	238	25,700	238
2023-10-25	235	241	235	237	24,300	237
2023-10-24	234	236	227	236	115,100	236
2023-10-23	239	242	235	235	44,600	235
2023-10-20	239	244	238	242	49,500	242
2023-10-19	238	241	237	241	26,800	241
2023-10-18	234	242	234	240	59,100	240
2023-10-17	231	234	231	233	56,700	233
2023-10-16	237	238	231	231	90,900	231
2023-10-13	243	243	237	239	105,400	239
2023-10-12	243	244	238	242	36,000	242
2023-10-11	245	245	242	243	33,900	243
2023-10-10	240	247	240	246	97,400	246
2023-10-06	239	240	238	240	107,100	240
2023-10-05	236	241	236	238	112,200	238
2023-10-04	243	248	238	239	128,500	239
2023-10-03	254	254	247	247	151,800	247
2023-10-02	261	261	255	255	119,400	255
2023-09-29	258	262	257	261	103,100	261
2023-09-28	253	261	253	258	226,600	258
2023-09-27	261	264	259	264	370,700	264
2023-09-26	265	265	261	261	152,300	261
2023-09-25	265	266	262	265	85,800	265
2023-09-22	262	266	261	265	115,700	265
2023-09-21	263	267	262	262	124,000	262
2023-09-20	270	270	262	263	190,300	263
2023-09-19	264	280	263	271	1,153,100	271
2023-09-15	264	264	261	262	47,200	262
2023-09-14	263	264	261	262	60,300	262
2023-09-13	262	263	260	263	35,600	263
2023-09-12	260	262	260	260	33,600	260
2023-09-11	262	262	260	261	15,400	261
2023-09-08	261	262	260	262	37,200	262
2023-09-07	263	263	260	260	47,300	260
2023-09-06	263	264	260	263	62,800	263
2023-09-05	263	264	263	264	42,300	264
2023-09-04	264	265	263	264	65,700	264
2023-09-01	262	264	259	264	64,100	264
2023-08-31	264	264	257	262	88,800	262
2023-08-30	263	264	262	263	38,800	263
2023-08-29	257	263	257	263	61,500	263
2023-08-28	255	257	254	256	30,800	256
2023-08-25	252	254	251	254	29,700	254
2023-08-24	251	253	250	253	35,000	253
2023-08-23	249	250	247	249	79,900	249
2023-08-22	248	251	248	249	36,800	249
2023-08-21	252	252	243	248	127,200	248
2023-08-18	256	258	251	251	83,100	251
2023-08-17	263	263	248	260	264,200	260
2023-08-16	264	265	262	262	55,600	262
2023-08-15	261	266	261	264	70,000	264
2023-08-14	265	267	262	262	66,400	262
2023-08-10	263	269	260	267	280,700	267
2023-08-09	288	288	282	285	136,700	285
2023-08-08	294	296	285	288	267,900	288
2023-08-07	293	297	288	296	276,500	296
2023-08-04	285	291	283	291	185,600	291
2023-08-03	272	286	272	286	328,500	286
2023-08-02	272	273	271	273	39,400	273
2023-08-01	270	273	269	273	53,200	273
2023-07-31	268	271	268	270	30,500	270
2023-07-28	271	271	268	269	33,300	269
2023-07-27	270	271	269	271	35,300	271
2023-07-26	269	270	268	270	20,400	270
2023-07-25	267	270	267	270	39,000	270
2023-07-24	268	271	267	270	46,300	270
2023-07-21	267	269	266	269	32,300	269
2023-07-20	268	268	266	268	17,600	268
2023-07-19	265	268	265	266	21,100	266
2023-07-18	267	268	265	265	23,000	265
2023-07-14	269	270	261	266	61,200	266
2023-07-13	270	271	267	269	27,300	269
2023-07-12	270	271	268	271	41,700	271
2023-07-11	273	273	270	270	17,500	270
2023-07-10	271	274	270	272	41,100	272
2023-07-07	269	271	269	271	19,200	271
2023-07-06	271	272	268	269	68,500	269
2023-07-05	274	274	271	272	47,300	272
2023-07-04	273	276	271	274	69,300	274
2023-07-03	270	274	270	272	54,100	272
2023-06-30	269	271	269	269	14,100	269
2023-06-29	268	272	267	271	49,900	271
2023-06-28	267	269	266	268	107,200	268
2023-06-27	270	270	265	267	33,100	267
2023-06-26	273	273	267	268	87,100	268
2023-06-23	278	278	269	271	126,600	271
2023-06-22	277	282	277	280	156,400	280
2023-06-21	270	279	270	277	441,100	277
2023-06-20	273	273	270	272	19,400	272
2023-06-19	270	275	270	272	85,600	272
2023-06-16	268	272	268	268	58,900	268
2023-06-15	272	273	266	266	87,400	266
2023-06-14	270	276	268	273	105,400	273
2023-06-13	270	276	270	274	81,700	274
2023-06-12	267	272	266	269	66,800	269
2023-06-09	266	267	264	267	40,600	267
2023-06-08	265	269	264	266	36,600	266
2023-06-07	268	270	265	265	34,100	265
2023-06-06	264	271	264	268	101,200	268
2023-06-05	263	266	262	264	54,600	264
2023-06-02	259	263	256	263	87,300	263
2023-06-01	262	265	259	260	106,900	260
2023-05-31	270	270	264	264	38,700	264
2023-05-30	266	270	265	269	49,500	269
2023-05-29	267	268	265	266	32,600	266
2023-05-26	262	268	262	268	71,900	268
2023-05-25	262	264	261	263	48,100	263
2023-05-24	263	266	261	263	64,600	263
2023-05-23	268	268	262	263	38,500	263
2023-05-22	265	268	264	268	35,400	268
2023-05-19	265	268	264	264	49,800	264
2023-05-18	267	269	262	264	90,100	264
2023-05-17	267	269	266	267	44,500	267
2023-05-16	275	275	267	269	70,600	269
2023-05-15	271	277	268	272	179,600	272
2023-05-12	266	271	263	268	111,600	268
2023-05-11	265	268	264	265	58,400	265
2023-05-10	272	272	265	266	112,800	266
2023-05-09	276	276	271	271	65,800	271
2023-05-08	273	276	272	273	89,300	273
2023-05-02	271	277	269	273	320,800	273
2023-05-01	289	289	285	285	47,000	285
2023-04-28	288	288	284	287	73,300	287
2023-04-27	280	288	280	285	99,100	285
2023-04-26	283	285	279	280	68,700	280
2023-04-25	287	290	285	285	62,200	285
2023-04-24	282	290	282	289	74,800	289
2023-04-21	286	287	282	282	52,400	282
2023-04-20	284	289	284	286	61,800	286
2023-04-19	286	291	283	285	79,000	285
2023-04-18	284	286	281	283	65,400	283
2023-04-17	284	285	280	284	57,400	284
2023-04-14	286	289	281	282	88,600	282
2023-04-13	278	290	276	287	177,600	287
2023-04-12	276	279	272	276	55,500	276
2023-04-11	273	276	272	273	57,300	273
2023-04-10	274	277	270	271	104,100	271
2023-04-07	274	275	273	274	43,800	274
2023-04-06	276	278	272	274	51,600	274
2023-04-05	285	285	276	276	173,300	276
2023-04-04	293	293	285	286	103,100	286
2023-04-03	294	295	290	294	139,200	294
2023-03-31	287	295	284	294	145,900	294
2023-03-30	280	287	280	286	133,600	286
2023-03-29	279	285	277	279	146,800	279
2023-03-28	278	280	276	279	83,400	279
2023-03-27	276	283	274	276	200,300	276
2023-03-24	275	275	270	274	49,700	274
2023-03-23	270	276	268	276	95,200	276
2023-03-22	271	274	270	273	73,700	273
2023-03-20	273	273	266	267	38,100	267
2023-03-17	268	274	266	274	65,400	274
2023-03-16	266	267	263	266	102,600	266
2023-03-15	270	273	267	270	105,000	270
2023-03-14	271	272	262	265	518,500	265
2023-03-13	275	275	270	275	119,600	275
2023-03-10	288	288	280	280	112,900	280
2023-03-09	291	292	286	288	73,900	288
2023-03-08	283	291	281	291	129,900	291
2023-03-07	277	283	276	283	130,700	283
2023-03-06	274	278	273	276	84,500	276
2023-03-03	275	275	273	273	23,300	273
2023-03-02	273	277	271	273	82,000	273
2023-03-01	274	276	271	273	87,700	273
2023-02-28	281	281	272	273	172,200	273
2023-02-27	275	284	275	277	235,800	277
2023-02-24	266	274	265	274	217,000	274
2023-02-22	269	269	264	265	158,800	265
2023-02-21	269	273	268	269	167,400	269
2023-02-20	271	271	264	267	192,400	267
2023-02-17	267	277	267	271	312,800	271
2023-02-16	271	273	264	267	357,700	267
2023-02-15	280	291	268	271	341,800	271
2023-02-14	265	285	261	278	1,011,200	278
2023-02-13	310	318	308	313	377,400	313
2023-02-10	310	311	305	308	67,800	308
2023-02-09	305	313	305	311	84,500	311
2023-02-08	310	310	302	308	87,800	308
2023-02-07	312	313	308	309	72,800	309
2023-02-06	315	315	309	314	111,300	314
2023-02-03	311	311	306	309	83,200	309
2023-02-02	312	315	308	310	146,500	310
2023-02-01	301	307	301	307	100,800	307
2023-01-31	301	303	300	300	77,000	300
2023-01-30	296	304	296	302	93,900	302
2023-01-27	295	298	292	296	102,000	296
2023-01-26	296	296	291	296	43,100	296
2023-01-25	295	297	291	293	93,300	293
2023-01-24	300	303	290	292	216,100	292
2023-01-23	286	294	286	294	144,500	294
2023-01-20	272	283	272	282	94,100	282
2023-01-19	272	275	269	273	73,400	273
2023-01-18	270	279	268	277	100,800	277
2023-01-17	271	274	268	270	79,600	270
2023-01-16	276	276	268	271	179,400	271
2023-01-13	280	284	275	277	196,400	277
2023-01-12	289	289	280	285	108,000	285
2023-01-11	283	292	283	289	72,400	289
2023-01-10	287	289	282	283	60,700	283
2023-01-06	281	286	280	285	79,700	285
2023-01-05	290	291	279	284	119,100	284
2023-01-04	300	300	283	284	191,400	284

分割・併合履歴： [2013-09-26]1株→100株 [2005-03-28]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3347 (株)トラスト の時系列データ [2023年度]

3347 (株)トラストの時系列データ [2023年度]