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