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 |
|---|---|---|---|---|---|
| 2025/06/13 | 408 | 409 | 408 | 408 | 94,800 |
| 2025/06/12 | 408 | 409 | 408 | 408 | 31,300 |
| 2025/06/11 | 408 | 409 | 408 | 408 | 42,900 |
| 2025/06/10 | 408 | 409 | 408 | 408 | 60,000 |
| 2025/06/09 | 408 | 409 | 408 | 408 | 53,200 |
| 2025/06/06 | 408 | 409 | 408 | 408 | 63,000 |
| 2025/06/05 | 408 | 408 | 408 | 408 | 34,700 |
| 2025/06/04 | 408 | 409 | 408 | 408 | 52,800 |
| 2025/06/03 | 408 | 408 | 408 | 408 | 122,200 |
| 2025/06/02 | 408 | 409 | 408 | 408 | 79,300 |
| 2025/05/30 | 408 | 409 | 408 | 408 | 55,100 |
| 2025/05/29 | 408 | 409 | 408 | 408 | 86,600 |
| 2025/05/28 | 408 | 409 | 408 | 408 | 179,700 |
| 2025/05/27 | 408 | 408 | 408 | 408 | 436,400 |
| 2025/05/26 | 408 | 408 | 408 | 408 | 144,400 |
| 2025/05/23 | 408 | 409 | 408 | 408 | 152,800 |
| 2025/05/22 | 408 | 408 | 408 | 408 | 60,900 |
| 2025/05/21 | 408 | 409 | 408 | 408 | 321,400 |
| 2025/05/20 | 408 | 409 | 407 | 408 | 424,200 |
| 2025/05/19 | 408 | 409 | 407 | 408 | 890,700 |
| 2025/05/16 | 408 | 408 | 406 | 408 | 1,791,200 |
| 2025/05/15 | 371 | 371 | 371 | 371 | 18,600 |
| 2025/05/14 | 295 | 295 | 290 | 291 | 30,400 |
| 2025/05/13 | 295 | 296 | 294 | 295 | 8,300 |
| 2025/05/12 | 297 | 297 | 294 | 295 | 10,100 |
| 2025/05/09 | 297 | 300 | 293 | 294 | 18,500 |
| 2025/05/08 | 293 | 300 | 291 | 294 | 142,900 |
| 2025/05/07 | 291 | 294 | 291 | 294 | 6,800 |
| 2025/05/02 | 294 | 294 | 291 | 293 | 8,400 |
| 2025/05/01 | 295 | 295 | 293 | 295 | 6,200 |
| 2025/04/30 | 293 | 295 | 292 | 294 | 17,700 |
| 2025/04/28 | 296 | 312 | 285 | 293 | 223,200 |
| 2025/04/25 | 286 | 297 | 284 | 293 | 194,700 |
| 2025/04/24 | 285 | 288 | 283 | 286 | 13,100 |
| 2025/04/23 | 286 | 287 | 285 | 285 | 8,800 |
| 2025/04/22 | 283 | 285 | 279 | 282 | 35,300 |
| 2025/04/21 | 283 | 285 | 282 | 285 | 13,900 |
| 2025/04/18 | 284 | 284 | 282 | 284 | 19,200 |
| 2025/04/17 | 282 | 283 | 279 | 281 | 3,600 |
| 2025/04/16 | 283 | 294 | 280 | 280 | 68,600 |
| 2025/04/15 | 280 | 282 | 280 | 282 | 7,200 |
| 2025/04/14 | 276 | 278 | 274 | 278 | 20,500 |
| 2025/04/11 | 273 | 277 | 272 | 276 | 10,600 |
| 2025/04/10 | 281 | 281 | 273 | 277 | 10,500 |
| 2025/04/09 | 260 | 270 | 260 | 268 | 27,500 |
| 2025/04/08 | 257 | 272 | 257 | 271 | 90,000 |
| 2025/04/07 | 243 | 262 | 243 | 253 | 60,900 |
| 2025/04/04 | 285 | 285 | 265 | 267 | 117,800 |
| 2025/04/03 | 288 | 288 | 277 | 283 | 100,300 |
| 2025/04/02 | 290 | 291 | 288 | 290 | 12,000 |
| 2025/04/01 | 295 | 295 | 289 | 289 | 23,500 |
| 2025/03/31 | 285 | 288 | 285 | 288 | 14,500 |
| 2025/03/28 | 288 | 293 | 288 | 290 | 20,300 |
| 2025/03/27 | 295 | 296 | 293 | 293 | 27,900 |
| 2025/03/26 | 293 | 295 | 292 | 295 | 255,700 |
| 2025/03/25 | 293 | 293 | 291 | 291 | 9,400 |
| 2025/03/24 | 293 | 294 | 291 | 292 | 27,300 |
| 2025/03/21 | 293 | 294 | 290 | 293 | 31,400 |
| 2025/03/19 | 288 | 293 | 288 | 293 | 45,700 |
| 2025/03/18 | 290 | 291 | 289 | 289 | 29,200 |
| 2025/03/17 | 290 | 291 | 287 | 289 | 75,900 |
| 2025/03/14 | 289 | 291 | 288 | 291 | 20,500 |
| 2025/03/13 | 290 | 291 | 289 | 289 | 17,500 |
| 2025/03/12 | 290 | 293 | 290 | 290 | 10,000 |
| 2025/03/11 | 290 | 292 | 281 | 292 | 124,800 |
| 2025/03/10 | 291 | 293 | 286 | 291 | 23,200 |
| 2025/03/07 | 291 | 293 | 287 | 289 | 28,400 |
| 2025/03/06 | 290 | 294 | 290 | 291 | 45,300 |
| 2025/03/05 | 291 | 291 | 287 | 290 | 24,200 |
| 2025/03/04 | 290 | 291 | 287 | 291 | 24,000 |
| 2025/03/03 | 287 | 291 | 285 | 286 | 65,100 |
| 2025/02/28 | 286 | 287 | 283 | 285 | 17,300 |
| 2025/02/27 | 290 | 291 | 287 | 287 | 18,500 |
| 2025/02/26 | 292 | 293 | 290 | 290 | 9,600 |
| 2025/02/25 | 290 | 293 | 290 | 290 | 26,700 |
| 2025/02/21 | 293 | 293 | 290 | 291 | 8,100 |
| 2025/02/20 | 292 | 298 | 289 | 292 | 79,900 |
| 2025/02/19 | 294 | 295 | 292 | 293 | 10,800 |
| 2025/02/18 | 291 | 295 | 289 | 293 | 41,600 |
| 2025/02/17 | 290 | 293 | 290 | 290 | 35,900 |
| 2025/02/14 | 290 | 292 | 289 | 290 | 22,800 |
| 2025/02/13 | 292 | 293 | 289 | 290 | 123,200 |
| 2025/02/12 | 291 | 298 | 287 | 291 | 358,900 |
| 2025/02/10 | 305 | 311 | 300 | 311 | 212,900 |
| 2025/02/07 | 298 | 300 | 295 | 300 | 33,700 |
| 2025/02/06 | 295 | 298 | 295 | 298 | 12,300 |
| 2025/02/05 | 296 | 296 | 294 | 295 | 9,900 |
| 2025/02/04 | 293 | 297 | 293 | 295 | 24,800 |
| 2025/02/03 | 293 | 296 | 291 | 293 | 32,400 |
| 2025/01/31 | 296 | 299 | 292 | 293 | 28,600 |
| 2025/01/30 | 301 | 301 | 296 | 296 | 13,900 |
| 2025/01/29 | 297 | 301 | 295 | 301 | 40,200 |
| 2025/01/28 | 296 | 298 | 294 | 298 | 17,600 |
| 2025/01/27 | 300 | 300 | 293 | 296 | 17,600 |
| 2025/01/24 | 292 | 301 | 291 | 299 | 28,000 |
| 2025/01/23 | 293 | 294 | 291 | 292 | 16,100 |
| 2025/01/22 | 295 | 296 | 294 | 294 | 16,300 |
| 2025/01/21 | 293 | 296 | 292 | 296 | 19,800 |
| 2025/01/20 | 290 | 294 | 290 | 293 | 17,600 |
| 2025/01/17 | 299 | 299 | 288 | 294 | 38,900 |
| 2025/01/16 | 297 | 303 | 293 | 298 | 42,200 |
| 2025/01/15 | 294 | 298 | 291 | 298 | 14,900 |
| 2025/01/14 | 296 | 298 | 292 | 294 | 13,400 |
| 2025/01/10 | 298 | 300 | 294 | 298 | 11,400 |
| 2025/01/09 | 301 | 301 | 292 | 301 | 42,200 |
| 2025/01/08 | 300 | 303 | 293 | 303 | 34,400 |
| 2025/01/07 | 302 | 303 | 295 | 299 | 19,000 |
| 2025/01/06 | 300 | 304 | 294 | 300 | 51,900 |
| 2024/12/30 | 294 | 302 | 291 | 300 | 60,900 |
| 2024/12/27 | 292 | 294 | 289 | 294 | 12,800 |
| 2024/12/26 | 293 | 297 | 290 | 292 | 49,800 |
| 2024/12/25 | 292 | 293 | 289 | 292 | 14,500 |
| 2024/12/24 | 288 | 295 | 287 | 292 | 66,600 |
| 2024/12/23 | 286 | 289 | 285 | 287 | 25,000 |
| 2024/12/20 | 289 | 289 | 285 | 287 | 11,500 |
| 2024/12/19 | 286 | 288 | 285 | 285 | 15,000 |
| 2024/12/18 | 288 | 288 | 285 | 287 | 15,800 |
| 2024/12/17 | 286 | 288 | 286 | 288 | 8,200 |
| 2024/12/16 | 285 | 289 | 283 | 286 | 21,900 |
| 2024/12/13 | 288 | 289 | 284 | 284 | 14,500 |
| 2024/12/12 | 289 | 290 | 285 | 290 | 25,900 |
| 2024/12/11 | 287 | 287 | 284 | 285 | 5,300 |
| 2024/12/10 | 290 | 290 | 287 | 288 | 8,500 |
| 2024/12/09 | 289 | 290 | 284 | 290 | 21,500 |
| 2024/12/06 | 287 | 288 | 282 | 286 | 12,600 |
| 2024/12/05 | 280 | 292 | 278 | 287 | 48,300 |
| 2024/12/04 | 283 | 283 | 280 | 280 | 10,500 |
| 2024/12/03 | 286 | 288 | 280 | 285 | 29,700 |
| 2024/12/02 | 284 | 286 | 282 | 286 | 25,700 |
| 2024/11/29 | 278 | 283 | 278 | 283 | 18,800 |
| 2024/11/28 | 276 | 278 | 275 | 278 | 19,500 |
| 2024/11/27 | 278 | 278 | 273 | 276 | 11,800 |
| 2024/11/26 | 279 | 279 | 274 | 276 | 6,500 |
| 2024/11/25 | 270 | 278 | 268 | 278 | 29,600 |
| 2024/11/22 | 279 | 279 | 274 | 278 | 20,300 |
| 2024/11/21 | 284 | 284 | 277 | 278 | 26,800 |
| 2024/11/20 | 286 | 286 | 284 | 284 | 9,800 |
| 2024/11/19 | 286 | 287 | 282 | 287 | 12,200 |
| 2024/11/18 | 285 | 287 | 283 | 286 | 48,900 |
| 2024/11/15 | 286 | 291 | 285 | 289 | 43,600 |
| 2024/11/14 | 287 | 291 | 284 | 284 | 43,400 |
| 2024/11/13 | 286 | 295 | 285 | 288 | 59,700 |
| 2024/11/12 | 302 | 302 | 282 | 285 | 342,400 |
| 2024/11/11 | 274 | 287 | 274 | 287 | 181,800 |
| 2024/11/08 | 274 | 276 | 269 | 275 | 51,600 |
| 2024/11/07 | 271 | 275 | 269 | 273 | 15,200 |
| 2024/11/06 | 269 | 273 | 266 | 271 | 16,300 |
| 2024/11/05 | 274 | 275 | 269 | 271 | 40,900 |
| 2024/11/01 | 268 | 272 | 267 | 272 | 8,000 |
| 2024/10/31 | 268 | 270 | 268 | 269 | 6,100 |
| 2024/10/30 | 270 | 271 | 267 | 270 | 21,100 |
| 2024/10/29 | 267 | 268 | 267 | 267 | 12,900 |
| 2024/10/28 | 265 | 266 | 265 | 266 | 11,700 |
| 2024/10/25 | 266 | 266 | 260 | 262 | 10,100 |
| 2024/10/24 | 265 | 266 | 264 | 265 | 6,800 |
| 2024/10/23 | 266 | 268 | 265 | 265 | 10,300 |
| 2024/10/22 | 266 | 268 | 264 | 268 | 23,400 |
| 2024/10/21 | 269 | 269 | 266 | 268 | 2,900 |
| 2024/10/18 | 271 | 271 | 266 | 268 | 48,100 |
| 2024/10/17 | 270 | 271 | 268 | 271 | 18,200 |
| 2024/10/16 | 266 | 273 | 266 | 269 | 41,700 |
| 2024/10/15 | 267 | 269 | 266 | 267 | 5,400 |
| 2024/10/11 | 269 | 271 | 268 | 268 | 3,600 |
| 2024/10/10 | 270 | 271 | 266 | 271 | 9,600 |
| 2024/10/09 | 268 | 271 | 267 | 270 | 11,700 |
| 2024/10/08 | 270 | 273 | 268 | 268 | 15,000 |
| 2024/10/07 | 271 | 272 | 269 | 269 | 18,100 |
| 2024/10/04 | 270 | 273 | 269 | 271 | 15,700 |
| 2024/10/03 | 268 | 273 | 267 | 270 | 28,400 |
| 2024/10/02 | 268 | 270 | 265 | 267 | 5,000 |
| 2024/10/01 | 269 | 270 | 263 | 269 | 18,100 |
| 2024/09/30 | 264 | 270 | 260 | 268 | 40,100 |
| 2024/09/27 | 269 | 269 | 263 | 266 | 133,700 |
| 2024/09/26 | 276 | 277 | 273 | 274 | 497,800 |
| 2024/09/25 | 278 | 279 | 277 | 277 | 70,700 |
| 2024/09/24 | 278 | 278 | 274 | 278 | 43,200 |
| 2024/09/20 | 278 | 279 | 277 | 277 | 35,200 |
| 2024/09/19 | 273 | 277 | 273 | 277 | 26,900 |
| 2024/09/18 | 272 | 275 | 272 | 273 | 17,700 |
| 2024/09/17 | 271 | 273 | 271 | 272 | 11,800 |
| 2024/09/13 | 273 | 275 | 271 | 273 | 7,800 |
| 2024/09/12 | 270 | 276 | 270 | 271 | 14,300 |
| 2024/09/11 | 272 | 274 | 268 | 272 | 22,300 |
| 2024/09/10 | 270 | 273 | 270 | 271 | 4,200 |
| 2024/09/09 | 272 | 274 | 269 | 269 | 12,800 |
| 2024/09/06 | 275 | 276 | 270 | 273 | 34,100 |
| 2024/09/05 | 277 | 277 | 273 | 275 | 12,500 |
| 2024/09/04 | 275 | 277 | 272 | 277 | 27,900 |
| 2024/09/03 | 278 | 281 | 275 | 280 | 30,600 |
| 2024/09/02 | 276 | 280 | 276 | 280 | 98,800 |
| 2024/08/30 | 280 | 282 | 275 | 276 | 31,600 |
| 2024/08/29 | 274 | 280 | 273 | 279 | 9,300 |
| 2024/08/28 | 280 | 281 | 271 | 276 | 21,200 |
| 2024/08/27 | 278 | 280 | 272 | 280 | 19,100 |
| 2024/08/26 | 276 | 276 | 272 | 275 | 15,900 |
| 2024/08/23 | 270 | 273 | 267 | 272 | 21,800 |
| 2024/08/22 | 269 | 270 | 267 | 269 | 7,100 |
| 2024/08/21 | 273 | 273 | 268 | 268 | 16,600 |
| 2024/08/20 | 272 | 274 | 272 | 273 | 14,800 |
| 2024/08/19 | 267 | 274 | 267 | 270 | 32,800 |