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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 294 | 302 | 291 | 300 | 60,900 | 300 |
| 2024-12-27 | 292 | 294 | 289 | 294 | 12,800 | 294 |
| 2024-12-26 | 293 | 297 | 290 | 292 | 49,800 | 292 |
| 2024-12-25 | 292 | 293 | 289 | 292 | 14,500 | 292 |
| 2024-12-24 | 288 | 295 | 287 | 292 | 66,600 | 292 |
| 2024-12-23 | 286 | 289 | 285 | 287 | 25,000 | 287 |
| 2024-12-20 | 289 | 289 | 285 | 287 | 11,500 | 287 |
| 2024-12-19 | 286 | 288 | 285 | 285 | 15,000 | 285 |
| 2024-12-18 | 288 | 288 | 285 | 287 | 15,800 | 287 |
| 2024-12-17 | 286 | 288 | 286 | 288 | 8,200 | 288 |
| 2024-12-16 | 285 | 289 | 283 | 286 | 21,900 | 286 |
| 2024-12-13 | 288 | 289 | 284 | 284 | 14,500 | 284 |
| 2024-12-12 | 289 | 290 | 285 | 290 | 25,900 | 290 |
| 2024-12-11 | 287 | 287 | 284 | 285 | 5,300 | 285 |
| 2024-12-10 | 290 | 290 | 287 | 288 | 8,500 | 288 |
| 2024-12-09 | 289 | 290 | 284 | 290 | 21,500 | 290 |
| 2024-12-06 | 287 | 288 | 282 | 286 | 12,600 | 286 |
| 2024-12-05 | 280 | 292 | 278 | 287 | 48,300 | 287 |
| 2024-12-04 | 283 | 283 | 280 | 280 | 10,500 | 280 |
| 2024-12-03 | 286 | 288 | 280 | 285 | 29,700 | 285 |
| 2024-12-02 | 284 | 286 | 282 | 286 | 25,700 | 286 |
| 2024-11-29 | 278 | 283 | 278 | 283 | 18,800 | 283 |
| 2024-11-28 | 276 | 278 | 275 | 278 | 19,500 | 278 |
| 2024-11-27 | 278 | 278 | 273 | 276 | 11,800 | 276 |
| 2024-11-26 | 279 | 279 | 274 | 276 | 6,500 | 276 |
| 2024-11-25 | 270 | 278 | 268 | 278 | 29,600 | 278 |
| 2024-11-22 | 279 | 279 | 274 | 278 | 20,300 | 278 |
| 2024-11-21 | 284 | 284 | 277 | 278 | 26,800 | 278 |
| 2024-11-20 | 286 | 286 | 284 | 286 | 9,600 | 286 |
| 2024-11-19 | 286 | 287 | 282 | 286 | 12,100 | 286 |
| 2024-11-18 | 285 | 287 | 283 | 286 | 48,700 | 286 |
| 2024-11-15 | 286 | 291 | 285 | 286 | 41,900 | 286 |
| 2024-11-14 | 287 | 291 | 285 | 290 | 42,300 | 290 |
| 2024-11-13 | 286 | 295 | 285 | 290 | 52,600 | 290 |
| 2024-11-12 | 302 | 302 | 284 | 285 | 330,900 | 285 |
| 2024-11-11 | 274 | 287 | 274 | 285 | 166,100 | 285 |
| 2024-11-08 | 274 | 276 | 269 | 276 | 47,400 | 276 |
| 2024-11-07 | 271 | 275 | 269 | 273 | 15,200 | 273 |
| 2024-11-06 | 269 | 272 | 266 | 272 | 14,700 | 272 |
| 2024-11-05 | 274 | 275 | 269 | 270 | 37,700 | 270 |
| 2024-11-01 | 268 | 272 | 267 | 272 | 8,000 | 272 |
| 2024-10-31 | 268 | 270 | 268 | 269 | 6,100 | 269 |
| 2024-10-30 | 270 | 271 | 267 | 270 | 21,100 | 270 |
| 2024-10-29 | 267 | 268 | 267 | 267 | 12,900 | 267 |
| 2024-10-28 | 265 | 266 | 265 | 266 | 11,700 | 266 |
| 2024-10-25 | 266 | 266 | 260 | 262 | 10,100 | 262 |
| 2024-10-24 | 265 | 266 | 264 | 265 | 6,800 | 265 |
| 2024-10-23 | 266 | 268 | 265 | 265 | 10,300 | 265 |
| 2024-10-22 | 266 | 268 | 264 | 268 | 23,400 | 268 |
| 2024-10-21 | 269 | 269 | 266 | 268 | 2,900 | 268 |
| 2024-10-18 | 271 | 271 | 266 | 268 | 48,100 | 268 |
| 2024-10-17 | 270 | 271 | 268 | 271 | 18,200 | 271 |
| 2024-10-16 | 266 | 273 | 266 | 269 | 41,700 | 269 |
| 2024-10-15 | 267 | 269 | 266 | 267 | 5,400 | 267 |
| 2024-10-11 | 269 | 271 | 268 | 268 | 3,600 | 268 |
| 2024-10-10 | 270 | 271 | 266 | 271 | 9,600 | 271 |
| 2024-10-09 | 268 | 271 | 267 | 270 | 11,700 | 270 |
| 2024-10-08 | 270 | 273 | 268 | 268 | 15,000 | 268 |
| 2024-10-07 | 271 | 272 | 269 | 269 | 18,100 | 269 |
| 2024-10-04 | 270 | 273 | 269 | 271 | 15,700 | 271 |
| 2024-10-03 | 268 | 273 | 267 | 270 | 28,400 | 270 |
| 2024-10-02 | 268 | 270 | 265 | 267 | 5,000 | 267 |
| 2024-10-01 | 269 | 270 | 263 | 269 | 18,100 | 269 |
| 2024-09-30 | 264 | 270 | 260 | 268 | 40,100 | 268 |
| 2024-09-27 | 269 | 269 | 263 | 266 | 133,700 | 266 |
| 2024-09-26 | 276 | 277 | 273 | 274 | 497,800 | 274 |
| 2024-09-25 | 278 | 279 | 277 | 277 | 70,700 | 277 |
| 2024-09-24 | 278 | 278 | 274 | 278 | 43,200 | 278 |
| 2024-09-20 | 278 | 279 | 277 | 277 | 35,200 | 277 |
| 2024-09-19 | 273 | 277 | 273 | 277 | 26,900 | 277 |
| 2024-09-18 | 272 | 275 | 272 | 273 | 17,700 | 273 |
| 2024-09-17 | 271 | 273 | 271 | 272 | 11,800 | 272 |
| 2024-09-13 | 273 | 275 | 271 | 273 | 7,800 | 273 |
| 2024-09-12 | 270 | 276 | 270 | 271 | 14,300 | 271 |
| 2024-09-11 | 272 | 274 | 268 | 272 | 22,300 | 272 |
| 2024-09-10 | 270 | 273 | 270 | 271 | 4,200 | 271 |
| 2024-09-09 | 272 | 274 | 269 | 269 | 12,800 | 269 |
| 2024-09-06 | 275 | 276 | 270 | 273 | 34,100 | 273 |
| 2024-09-05 | 277 | 277 | 273 | 275 | 12,500 | 275 |
| 2024-09-04 | 275 | 277 | 272 | 277 | 27,900 | 277 |
| 2024-09-03 | 278 | 281 | 275 | 280 | 30,600 | 280 |
| 2024-09-02 | 276 | 280 | 276 | 280 | 98,800 | 280 |
| 2024-08-30 | 280 | 282 | 275 | 276 | 31,600 | 276 |
| 2024-08-29 | 274 | 280 | 273 | 279 | 9,300 | 279 |
| 2024-08-28 | 280 | 281 | 271 | 276 | 21,200 | 276 |
| 2024-08-27 | 278 | 280 | 272 | 280 | 19,100 | 280 |
| 2024-08-26 | 276 | 276 | 272 | 275 | 15,900 | 275 |
| 2024-08-23 | 270 | 273 | 267 | 272 | 21,800 | 272 |
| 2024-08-22 | 269 | 270 | 267 | 269 | 7,100 | 269 |
| 2024-08-21 | 273 | 273 | 268 | 268 | 16,600 | 268 |
| 2024-08-20 | 272 | 274 | 272 | 273 | 14,800 | 273 |
| 2024-08-19 | 267 | 274 | 267 | 270 | 32,800 | 270 |
| 2024-08-16 | 263 | 266 | 261 | 263 | 31,700 | 263 |
| 2024-08-15 | 260 | 261 | 258 | 258 | 15,400 | 258 |
| 2024-08-14 | 264 | 264 | 258 | 260 | 19,100 | 260 |
| 2024-08-13 | 263 | 265 | 256 | 260 | 42,500 | 260 |
| 2024-08-09 | 265 | 267 | 251 | 255 | 92,200 | 255 |
| 2024-08-08 | 247 | 273 | 244 | 273 | 29,800 | 273 |
| 2024-08-07 | 231 | 251 | 230 | 245 | 35,700 | 245 |
| 2024-08-06 | 233 | 244 | 214 | 233 | 143,700 | 233 |
| 2024-08-05 | 260 | 261 | 199 | 209 | 215,800 | 209 |
| 2024-08-02 | 290 | 290 | 277 | 279 | 87,100 | 279 |
| 2024-08-01 | 300 | 300 | 291 | 296 | 48,500 | 296 |
| 2024-07-31 | 299 | 301 | 297 | 301 | 12,900 | 301 |
| 2024-07-30 | 300 | 302 | 298 | 300 | 18,400 | 300 |
| 2024-07-29 | 300 | 301 | 297 | 300 | 17,200 | 300 |
| 2024-07-26 | 300 | 300 | 298 | 299 | 7,300 | 299 |
| 2024-07-25 | 298 | 301 | 296 | 299 | 94,800 | 299 |
| 2024-07-24 | 302 | 303 | 300 | 301 | 13,700 | 301 |
| 2024-07-23 | 301 | 303 | 301 | 302 | 26,800 | 302 |
| 2024-07-22 | 300 | 301 | 299 | 300 | 20,900 | 300 |
| 2024-07-19 | 300 | 301 | 300 | 301 | 13,200 | 301 |
| 2024-07-18 | 300 | 302 | 300 | 300 | 21,000 | 300 |
| 2024-07-17 | 302 | 303 | 300 | 301 | 14,200 | 301 |
| 2024-07-16 | 300 | 301 | 299 | 301 | 27,000 | 301 |
| 2024-07-12 | 300 | 301 | 298 | 299 | 18,600 | 299 |
| 2024-07-11 | 300 | 302 | 298 | 301 | 21,400 | 301 |
| 2024-07-10 | 300 | 300 | 298 | 299 | 15,200 | 299 |
| 2024-07-09 | 300 | 302 | 299 | 300 | 20,300 | 300 |
| 2024-07-08 | 300 | 301 | 299 | 300 | 23,300 | 300 |
| 2024-07-05 | 298 | 300 | 296 | 299 | 15,400 | 299 |
| 2024-07-04 | 299 | 300 | 296 | 299 | 34,300 | 299 |
| 2024-07-03 | 298 | 300 | 297 | 299 | 37,500 | 299 |
| 2024-07-02 | 298 | 299 | 297 | 298 | 12,100 | 298 |
| 2024-07-01 | 298 | 298 | 297 | 297 | 25,600 | 297 |
| 2024-06-28 | 298 | 299 | 296 | 299 | 21,600 | 299 |
| 2024-06-27 | 298 | 299 | 297 | 299 | 12,100 | 299 |
| 2024-06-26 | 298 | 298 | 297 | 298 | 10,000 | 298 |
| 2024-06-25 | 296 | 297 | 295 | 297 | 30,500 | 297 |
| 2024-06-24 | 296 | 297 | 295 | 296 | 20,600 | 296 |
| 2024-06-21 | 295 | 298 | 295 | 296 | 23,900 | 296 |
| 2024-06-20 | 296 | 297 | 295 | 295 | 22,200 | 295 |
| 2024-06-19 | 297 | 297 | 295 | 295 | 17,900 | 295 |
| 2024-06-18 | 297 | 297 | 294 | 297 | 18,200 | 297 |
| 2024-06-17 | 299 | 301 | 296 | 297 | 28,900 | 297 |
| 2024-06-14 | 297 | 299 | 295 | 297 | 8,800 | 297 |
| 2024-06-13 | 296 | 300 | 295 | 297 | 19,100 | 297 |
| 2024-06-12 | 301 | 302 | 295 | 295 | 47,100 | 295 |
| 2024-06-11 | 300 | 307 | 295 | 301 | 120,700 | 301 |
| 2024-06-10 | 295 | 299 | 295 | 299 | 18,500 | 299 |
| 2024-06-07 | 295 | 297 | 294 | 295 | 15,000 | 295 |
| 2024-06-06 | 296 | 298 | 294 | 295 | 22,800 | 295 |
| 2024-06-05 | 297 | 299 | 288 | 293 | 82,600 | 293 |
| 2024-06-04 | 297 | 299 | 295 | 297 | 18,900 | 297 |
| 2024-06-03 | 296 | 298 | 292 | 297 | 17,700 | 297 |
| 2024-05-31 | 290 | 295 | 290 | 293 | 23,100 | 293 |
| 2024-05-30 | 291 | 293 | 291 | 291 | 7,200 | 291 |
| 2024-05-29 | 297 | 297 | 291 | 291 | 7,800 | 291 |
| 2024-05-28 | 295 | 297 | 294 | 296 | 5,200 | 296 |
| 2024-05-27 | 292 | 295 | 292 | 295 | 19,100 | 295 |
| 2024-05-24 | 293 | 294 | 289 | 291 | 21,500 | 291 |
| 2024-05-23 | 294 | 296 | 293 | 294 | 8,900 | 294 |
| 2024-05-22 | 295 | 298 | 292 | 294 | 11,000 | 294 |
| 2024-05-21 | 298 | 303 | 294 | 294 | 28,400 | 294 |
| 2024-05-20 | 300 | 302 | 297 | 297 | 23,800 | 297 |
| 2024-05-17 | 289 | 300 | 289 | 297 | 49,800 | 297 |
| 2024-05-16 | 298 | 298 | 286 | 289 | 58,800 | 289 |
| 2024-05-15 | 303 | 304 | 294 | 294 | 125,000 | 294 |
| 2024-05-14 | 314 | 315 | 305 | 314 | 112,400 | 314 |
| 2024-05-13 | 306 | 317 | 303 | 316 | 83,400 | 316 |
| 2024-05-10 | 308 | 308 | 298 | 303 | 23,300 | 303 |
| 2024-05-09 | 302 | 308 | 297 | 304 | 48,100 | 304 |
| 2024-05-08 | 303 | 303 | 300 | 303 | 9,000 | 303 |
| 2024-05-07 | 302 | 302 | 300 | 302 | 4,900 | 302 |
| 2024-05-02 | 301 | 302 | 296 | 300 | 14,400 | 300 |
| 2024-05-01 | 297 | 301 | 295 | 299 | 12,400 | 299 |
| 2024-04-30 | 291 | 296 | 291 | 296 | 19,300 | 296 |
| 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