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
2024-12-3029430229130060,900300
2024-12-2729229428929412,800294
2024-12-2629329729029249,800292
2024-12-2529229328929214,500292
2024-12-2428829528729266,600292
2024-12-2328628928528725,000287
2024-12-2028928928528711,500287
2024-12-1928628828528515,000285
2024-12-1828828828528715,800287
2024-12-172862882862888,200288
2024-12-1628528928328621,900286
2024-12-1328828928428414,500284
2024-12-1228929028529025,900290
2024-12-112872872842855,300285
2024-12-102902902872888,500288
2024-12-0928929028429021,500290
2024-12-0628728828228612,600286
2024-12-0528029227828748,300287
2024-12-0428328328028010,500280
2024-12-0328628828028529,700285
2024-12-0228428628228625,700286
2024-11-2927828327828318,800283
2024-11-2827627827527819,500278
2024-11-2727827827327611,800276
2024-11-262792792742766,500276
2024-11-2527027826827829,600278
2024-11-2227927927427820,300278
2024-11-2128428427727826,800278
2024-11-202862862842869,600286
2024-11-1928628728228612,100286
2024-11-1828528728328648,700286
2024-11-1528629128528641,900286
2024-11-1428729128529042,300290
2024-11-1328629528529052,600290
2024-11-12302302284285330,900285
2024-11-11274287274285166,100285
2024-11-0827427626927647,400276
2024-11-0727127526927315,200273
2024-11-0626927226627214,700272
2024-11-0527427526927037,700270
2024-11-012682722672728,000272
2024-10-312682702682696,100269
2024-10-3027027126727021,100270
2024-10-2926726826726712,900267
2024-10-2826526626526611,700266
2024-10-2526626626026210,100262
2024-10-242652662642656,800265
2024-10-2326626826526510,300265
2024-10-2226626826426823,400268
2024-10-212692692662682,900268
2024-10-1827127126626848,100268
2024-10-1727027126827118,200271
2024-10-1626627326626941,700269
2024-10-152672692662675,400267
2024-10-112692712682683,600268
2024-10-102702712662719,600271
2024-10-0926827126727011,700270
2024-10-0827027326826815,000268
2024-10-0727127226926918,100269
2024-10-0427027326927115,700271
2024-10-0326827326727028,400270
2024-10-022682702652675,000267
2024-10-0126927026326918,100269
2024-09-3026427026026840,100268
2024-09-27269269263266133,700266
2024-09-26276277273274497,800274
2024-09-2527827927727770,700277
2024-09-2427827827427843,200278
2024-09-2027827927727735,200277
2024-09-1927327727327726,900277
2024-09-1827227527227317,700273
2024-09-1727127327127211,800272
2024-09-132732752712737,800273
2024-09-1227027627027114,300271
2024-09-1127227426827222,300272
2024-09-102702732702714,200271
2024-09-0927227426926912,800269
2024-09-0627527627027334,100273
2024-09-0527727727327512,500275
2024-09-0427527727227727,900277
2024-09-0327828127528030,600280
2024-09-0227628027628098,800280
2024-08-3028028227527631,600276
2024-08-292742802732799,300279
2024-08-2828028127127621,200276
2024-08-2727828027228019,100280
2024-08-2627627627227515,900275
2024-08-2327027326727221,800272
2024-08-222692702672697,100269
2024-08-2127327326826816,600268
2024-08-2027227427227314,800273
2024-08-1926727426727032,800270
2024-08-1626326626126331,700263
2024-08-1526026125825815,400258
2024-08-1426426425826019,100260
2024-08-1326326525626042,500260
2024-08-0926526725125592,200255
2024-08-0824727324427329,800273
2024-08-0723125123024535,700245
2024-08-06233244214233143,700233
2024-08-05260261199209215,800209
2024-08-0229029027727987,100279
2024-08-0130030029129648,500296
2024-07-3129930129730112,900301
2024-07-3030030229830018,400300
2024-07-2930030129730017,200300
2024-07-263003002982997,300299
2024-07-2529830129629994,800299
2024-07-2430230330030113,700301
2024-07-2330130330130226,800302
2024-07-2230030129930020,900300
2024-07-1930030130030113,200301
2024-07-1830030230030021,000300
2024-07-1730230330030114,200301
2024-07-1630030129930127,000301
2024-07-1230030129829918,600299
2024-07-1130030229830121,400301
2024-07-1030030029829915,200299
2024-07-0930030229930020,300300
2024-07-0830030129930023,300300
2024-07-0529830029629915,400299
2024-07-0429930029629934,300299
2024-07-0329830029729937,500299
2024-07-0229829929729812,100298
2024-07-0129829829729725,600297
2024-06-2829829929629921,600299
2024-06-2729829929729912,100299
2024-06-2629829829729810,000298
2024-06-2529629729529730,500297
2024-06-2429629729529620,600296
2024-06-2129529829529623,900296
2024-06-2029629729529522,200295
2024-06-1929729729529517,900295
2024-06-1829729729429718,200297
2024-06-1729930129629728,900297
2024-06-142972992952978,800297
2024-06-1329630029529719,100297
2024-06-1230130229529547,100295
2024-06-11300307295301120,700301
2024-06-1029529929529918,500299
2024-06-0729529729429515,000295
2024-06-0629629829429522,800295
2024-06-0529729928829382,600293
2024-06-0429729929529718,900297
2024-06-0329629829229717,700297
2024-05-3129029529029323,100293
2024-05-302912932912917,200291
2024-05-292972972912917,800291
2024-05-282952972942965,200296
2024-05-2729229529229519,100295
2024-05-2429329428929121,500291
2024-05-232942962932948,900294
2024-05-2229529829229411,000294
2024-05-2129830329429428,400294
2024-05-2030030229729723,800297
2024-05-1728930028929749,800297
2024-05-1629829828628958,800289
2024-05-15303304294294125,000294
2024-05-14314315305314112,400314
2024-05-1330631730331683,400316
2024-05-1030830829830323,300303
2024-05-0930230829730448,100304
2024-05-083033033003039,000303
2024-05-073023023003024,900302
2024-05-0230130229630014,400300
2024-05-0129730129529912,400299
2024-04-3029129629129619,300296
2024-04-262892942892917,200291
2024-04-2529529528528921,100289
2024-04-2428729528729525,100295
2024-04-2328729828729032,800290
2024-04-2228629228528821,500288
2024-04-1929329428328835,300288
2024-04-1829329729329310,300293
2024-04-1729529829029612,800296
2024-04-1629930029229433,900294
2024-04-1530030429930229,100302
2024-04-123073073043046,400304
2024-04-1130530830330532,200305
2024-04-1030731030530817,300308
2024-04-093053063033042,900304
2024-04-0830530830530610,300306
2024-04-0530530730130113,400301
2024-04-0430531530430932,300309
2024-04-0330130929830530,600305
2024-04-0231431430530522,000305
2024-04-0131832030931139,200311
2024-03-2931531831231871,800318
2024-03-28314314311311113,100311
2024-03-2731531630931136,100311
2024-03-2631631931331329,800313
2024-03-2531131531131249,000312
2024-03-2230731430730961,800309
2024-03-2131131230630925,100309
2024-03-1930731030730914,100309
2024-03-1830330930230724,900307
2024-03-1530530530230217,600302
2024-03-1430430930330833,200308
2024-03-1330430930230428,800304
2024-03-1230130729630756,600307
2024-03-1131431430130475,400304
2024-03-0830831430831442,700314
2024-03-0730631730631269,400312
2024-03-0630331230330547,500305
2024-03-0530631430530959,000309
2024-03-0430531030330630,300306
2024-03-0130630630330514,500305
2024-02-2930930930230622,700306
2024-02-2830230930230827,000308
2024-02-2730230229930031,000300
2024-02-2630330430030264,000302
2024-02-2230530530130422,900304
2024-02-2130830829830045,100300
2024-02-2030631230331083,300310
2024-02-1929330029329960,400299
2024-02-1629029829029350,300293
2024-02-1529930328929084,700290
2024-02-1430230529829992,600299
2024-02-13306311301310126,900310
2024-02-0930531130330571,100305
2024-02-08324324308309104,900309
2024-02-0732832932032467,500324
2024-02-0633333332832952,900329
2024-02-0532633332533338,000333
2024-02-0231832831832749,200327
2024-02-0132532831431687,500316
2024-01-31332332314326142,000326
2024-01-3033433733333528,200335
2024-01-2933033933033362,400333
2024-01-2633233832632854,300328
2024-01-25339345332332125,500332
2024-01-2433935233934067,400340
2024-01-23349349336339176,200339
2024-01-22335353335349263,300349
2024-01-19330337323337184,900337
2024-01-18300331300328313,500328
2024-01-1730030729730056,700300
2024-01-1630430529630069,000300
2024-01-1530631630230484,900304
2024-01-1230731030031064,600310
2024-01-11320320300310123,800310
2024-01-1032432431631746,500317
2024-01-0932032731832460,200324
2024-01-05332333315316156,300316
2024-01-0433033532633284,400332

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