日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 6,890 7,460 6,800 7,450 224
2007/12/27 6,680 6,990 6,570 6,890 266
2007/12/26 6,600 6,720 6,500 6,690 133
2007/12/25 6,970 6,970 6,500 6,700 324
2007/12/21 7,090 7,090 6,690 6,790 341
2007/12/20 7,150 7,200 7,000 7,030 166
2007/12/19 7,200 7,310 7,150 7,150 150
2007/12/18 7,260 7,340 7,110 7,240 146
2007/12/17 7,550 7,550 7,350 7,350 97
2007/12/14 7,500 7,880 7,500 7,650 177
2007/12/13 7,510 7,800 7,410 7,700 227
2007/12/12 7,410 7,700 7,300 7,700 186
2007/12/11 7,400 7,620 7,370 7,610 364
2007/12/10 7,730 7,730 7,320 7,500 287
2007/12/07 7,870 7,880 7,500 7,710 526
2007/12/06 8,000 8,010 7,910 7,970 51
2007/12/05 7,860 8,020 7,830 7,880 122
2007/12/04 8,030 8,070 7,830 7,850 185
2007/12/03 8,150 8,150 7,960 8,040 166
2007/11/30 8,080 8,200 7,910 8,100 84
2007/11/29 7,780 8,080 7,760 8,060 200
2007/11/28 7,590 7,770 7,590 7,630 90
2007/11/27 7,460 7,690 7,410 7,690 54
2007/11/26 7,480 7,990 7,410 7,460 304
2007/11/22 7,720 7,720 7,500 7,580 343
2007/11/21 7,900 8,010 7,750 7,820 226
2007/11/20 8,000 8,000 7,610 7,800 190
2007/11/19 8,100 8,100 8,040 8,060 168
2007/11/16 8,040 8,100 8,040 8,100 96
2007/11/15 8,170 8,280 8,050 8,240 265
2007/11/14 8,330 8,590 8,330 8,570 111
2007/11/13 8,190 8,290 8,150 8,290 23
2007/11/12 8,130 8,210 8,020 8,210 152
2007/11/09 8,410 8,410 8,260 8,320 141
2007/11/08 8,470 8,700 8,200 8,410 212
2007/11/07 8,800 8,800 8,510 8,540 267
2007/11/06 8,920 8,950 8,700 8,800 301
2007/11/05 9,160 9,160 8,830 8,950 363
2007/11/02 9,160 9,230 9,050 9,160 85
2007/11/01 9,350 9,480 9,070 9,170 318
2007/10/31 9,000 9,400 8,920 9,310 340
2007/10/30 8,910 9,000 8,700 8,810 468
2007/10/29 9,220 9,250 8,700 9,010 1,151
2007/10/26 9,050 9,270 9,050 9,100 90
2007/10/25 9,510 9,550 9,050 9,110 114
2007/10/24 9,580 9,700 9,400 9,550 144
2007/10/23 9,610 9,750 9,380 9,380 206
2007/10/22 9,360 9,550 9,300 9,450 185
2007/10/19 9,600 9,880 9,400 9,500 306
2007/10/18 9,000 9,500 8,960 9,360 447
2007/10/17 9,880 9,880 9,310 9,500 193
2007/10/16 9,810 9,920 9,760 9,900 278
2007/10/15 10,000 10,500 10,000 10,210 381
2007/10/12 10,400 10,400 10,210 10,300 268
2007/10/11 10,800 10,900 10,160 10,730 456
2007/10/10 11,900 11,900 10,640 10,670 572
2007/10/09 11,190 11,300 10,600 11,300 1,018
2007/10/05 11,270 12,470 11,200 11,200 3,379
2007/10/04 9,700 10,470 9,700 10,470 1,257
2007/10/03 9,300 9,700 9,040 9,460 305
2007/10/02 8,800 9,200 8,700 9,200 396
2007/10/01 9,400 9,400 8,700 8,700 296
2007/09/28 9,400 9,510 9,120 9,310 476
2007/09/27 8,690 9,460 8,460 9,300 451
2007/09/26 8,600 8,900 8,500 8,690 490
2007/09/25 8,660 8,710 8,600 8,600 262
2007/09/21 8,710 8,710 8,610 8,660 336
2007/09/20 8,900 8,940 8,680 8,760 367
2007/09/19 9,100 9,200 8,650 8,990 291
2007/09/18 9,000 9,150 8,900 9,100 490
2007/09/14 9,770 9,920 9,550 9,630 112
2007/09/13 9,890 10,100 9,550 9,710 279
2007/09/12 10,010 10,590 9,900 9,900 351
2007/09/11 10,800 10,800 9,900 10,100 368
2007/09/10 11,000 11,290 10,750 11,200 62
2007/09/07 11,140 11,410 11,140 11,320 65
2007/09/06 11,500 11,700 11,120 11,580 86
2007/09/05 11,780 11,900 11,500 11,900 79
2007/09/04 11,750 11,850 11,400 11,850 66
2007/09/03 11,030 11,600 11,030 11,550 73
2007/08/31 10,880 11,380 10,880 11,380 114
2007/08/30 11,900 11,950 11,230 11,250 91
2007/08/29 11,850 11,960 11,000 11,700 295
2007/08/28 11,510 12,410 11,510 12,120 148
2007/08/27 12,200 12,530 11,900 11,910 51
2007/08/24 12,650 12,660 12,050 12,060 50
2007/08/23 12,520 12,660 12,210 12,470 107
2007/08/22 11,640 12,120 11,600 12,120 70
2007/08/21 12,100 12,110 11,200 11,440 394
2007/08/20 12,940 12,940 12,300 12,580 479
2007/08/17 12,020 12,190 10,510 10,940 302
2007/08/16 13,000 13,080 12,050 12,510 315
2007/08/15 13,500 13,510 13,140 13,140 103
2007/08/14 14,200 14,200 13,610 13,610 73
2007/08/13 14,000 14,690 14,000 14,220 63
2007/08/10 13,960 14,190 13,200 14,180 233
2007/08/09 14,100 14,210 13,900 13,960 177
2007/08/08 14,730 14,960 14,210 14,210 131
2007/08/07 14,900 15,000 14,620 14,900 60
2007/08/06 14,900 14,900 14,500 14,500 138
2007/08/03 15,100 15,280 14,900 15,000 92
2007/08/02 15,350 15,350 14,900 15,100 193
2007/08/01 15,890 15,890 15,200 15,210 128
2007/07/31 15,200 15,880 15,080 15,800 128
2007/07/30 15,000 15,300 14,900 15,300 95
2007/07/27 15,100 15,280 15,040 15,040 105
2007/07/26 15,200 15,340 15,200 15,320 177
2007/07/25 15,570 15,570 15,250 15,250 66
2007/07/24 16,000 16,000 15,500 15,570 165
2007/07/23 16,200 16,200 15,730 16,000 121
2007/07/20 15,500 17,400 15,400 16,400 626
2007/07/19 15,400 15,600 15,230 15,410 243
2007/07/18 16,000 16,110 15,800 15,800 157
2007/07/17 16,320 16,320 16,100 16,270 128
2007/07/13 16,500 16,670 16,300 16,430 170
2007/07/12 16,580 16,670 16,580 16,670 136
2007/07/11 16,510 16,680 16,500 16,520 58
2007/07/10 16,690 16,690 16,500 16,520 90
2007/07/09 16,830 17,040 16,510 17,020 158
2007/07/06 17,200 17,200 16,800 17,030 69
2007/07/05 17,000 17,200 16,700 17,200 191
2007/07/04 17,410 17,410 16,900 17,100 170
2007/07/03 17,330 17,670 17,000 17,450 137
2007/07/02 17,500 17,720 17,310 17,720 153
2007/06/29 17,400 17,450 17,100 17,130 187
2007/06/28 16,330 18,000 16,330 18,000 251
2007/06/27 17,700 17,700 16,500 16,600 249
2007/06/26 17,520 17,720 17,410 17,460 104
2007/06/25 17,440 18,100 17,440 17,890 90
2007/06/22 18,000 18,060 17,510 17,700 119
2007/06/21 18,010 18,070 17,500 17,900 81
2007/06/20 18,800 18,880 17,610 17,610 334
2007/06/19 18,210 18,210 17,640 18,000 97
2007/06/18 18,100 18,790 18,100 18,100 243
2007/06/15 18,090 18,700 18,010 18,700 453
2007/06/14 16,920 18,000 16,920 18,000 209
2007/06/13 17,270 17,300 16,400 17,290 153
2007/06/12 17,810 17,860 17,510 17,700 106
2007/06/11 18,440 18,440 17,940 18,350 94
2007/06/08 17,500 18,200 17,400 18,200 125
2007/06/07 18,010 18,300 17,890 18,300 140
2007/06/06 18,300 18,350 17,700 18,350 233
2007/06/05 18,110 18,110 17,800 18,100 77
2007/06/04 18,000 18,500 17,900 17,910 282
2007/06/01 17,400 17,980 16,880 17,980 109
2007/05/31 17,800 17,880 17,300 17,700 147
2007/05/30 16,240 17,770 16,100 17,300 214
2007/05/29 15,770 16,150 15,700 16,000 89
2007/05/28 15,600 16,200 15,600 15,600 92
2007/05/25 15,560 15,800 15,490 15,560 47
2007/05/24 15,620 15,800 15,550 15,800 125
2007/05/23 15,700 16,000 15,700 15,940 135
2007/05/22 15,150 15,700 15,010 15,650 203
2007/05/21 15,490 15,700 15,010 15,050 215
2007/05/18 17,000 17,000 15,180 15,210 421
2007/05/17 17,220 17,660 17,020 17,020 144
2007/05/16 17,180 17,440 17,160 17,300 62
2007/05/15 17,710 17,710 17,100 17,140 371
2007/05/14 18,300 18,300 18,010 18,020 142
2007/05/11 18,250 18,400 18,100 18,210 58
2007/05/10 18,490 18,700 18,000 18,310 132
2007/05/09 18,000 18,390 17,980 18,290 246
2007/05/08 18,690 18,700 17,980 17,980 422
2007/05/07 19,190 19,190 18,200 18,700 662
2007/05/02 19,530 19,840 19,450 19,450 164
2007/05/01 20,080 20,080 19,530 19,530 107
2007/04/27 19,210 20,200 19,200 20,100 158
2007/04/26 18,750 19,940 18,740 19,080 276
2007/04/25 18,200 18,510 18,200 18,350 190
2007/04/24 18,300 18,340 17,680 18,200 336
2007/04/23 18,510 20,600 18,300 18,530 305
2007/04/20 19,500 19,550 18,700 19,000 321
2007/04/19 20,010 20,140 19,500 19,500 338
2007/04/18 20,300 20,310 20,030 20,200 106
2007/04/17 20,500 21,000 20,500 20,500 72
2007/04/16 21,110 21,110 20,800 21,050 122
2007/04/13 21,500 21,500 21,010 21,010 54
2007/04/12 21,890 21,900 21,500 21,500 35
2007/04/11 21,710 21,990 21,710 21,890 64
2007/04/10 21,520 22,450 21,520 22,350 96
2007/04/09 21,880 21,890 21,500 21,870 131
2007/04/06 21,300 21,650 21,300 21,580 83
2007/04/05 21,300 21,600 21,000 21,350 150
2007/04/04 21,610 22,000 21,600 21,600 92
2007/04/03 21,600 22,000 21,600 21,990 132
2007/04/02 22,110 22,280 21,220 21,270 168
2007/03/30 22,050 22,300 22,010 22,040 298
2007/03/29 22,160 22,400 22,020 22,020 82
2007/03/28 22,050 22,460 22,010 22,460 111
2007/03/27 22,500 22,540 22,160 22,250 30
2007/03/26 22,900 22,950 22,700 22,890 52
2007/03/23 23,010 23,170 22,550 23,130 53
2007/03/22 22,900 23,150 22,900 23,010 76
2007/03/20 22,400 22,880 22,400 22,700 66
2007/03/19 22,100 23,300 22,000 22,110 379
2007/03/16 22,500 23,260 22,500 23,240 163
2007/03/15 22,760 23,000 22,110 23,000 179
2007/03/14 22,140 22,690 22,140 22,690 146
2007/03/13 23,050 23,500 23,010 23,040 97
2007/03/12 23,210 23,600 23,200 23,350 157
2007/03/09 22,900 23,470 22,900 23,350 134
2007/03/08 22,700 22,890 22,500 22,890 58
2007/03/07 22,850 23,400 22,600 22,670 126
2007/03/06 23,000 23,500 21,800 23,010 403
2007/03/05 23,030 23,700 22,000 23,500 996
2007/03/02 24,000 24,910 22,600 22,600 945
2007/03/01 25,900 25,990 24,800 25,000 455
2007/02/28 23,100 25,900 22,500 25,890 983
2007/02/27 25,000 25,000 24,500 24,900 214
2007/02/26 25,000 25,400 24,730 24,730 150
2007/02/23 24,790 25,600 24,500 24,720 568
2007/02/22 24,010 24,500 24,010 24,500 221
2007/02/21 24,510 24,710 24,000 24,400 361
2007/02/20 24,900 24,900 24,500 24,500 126
2007/02/19 24,600 24,900 24,550 24,900 47
2007/02/16 24,830 25,300 24,700 24,900 76
2007/02/15 25,550 25,980 24,510 24,820 230
2007/02/14 24,990 25,450 24,500 24,500 370
2007/02/13 25,190 25,800 24,630 24,700 141
2007/02/09 24,500 25,500 24,290 25,490 101
2007/02/08 25,800 25,800 24,500 24,510 181
2007/02/07 24,930 26,200 24,520 25,500 173
2007/02/06 24,600 26,290 24,210 24,330 208
2007/02/05 25,510 25,510 24,800 25,000 89
2007/02/02 25,800 26,200 25,800 25,810 108
2007/02/01 26,410 26,800 26,050 26,310 186
2007/01/31 26,000 27,000 25,500 26,400 210
2007/01/30 27,190 27,190 26,500 26,500 150
2007/01/29 26,500 27,000 26,100 27,000 184
2007/01/26 26,000 26,000 25,400 26,000 267
2007/01/25 25,520 27,000 25,520 26,500 638
2007/01/24 25,000 25,730 24,990 25,500 115
2007/01/23 26,800 26,800 25,010 25,440 353
2007/01/22 26,300 26,950 26,050 26,500 592
2007/01/19 25,000 26,000 24,810 26,000 740
2007/01/18 24,000 24,500 23,880 24,500 248
2007/01/17 23,750 23,990 23,500 23,900 138
2007/01/16 23,780 23,780 23,300 23,740 79
2007/01/15 23,900 24,300 23,600 23,900 150
2007/01/12 22,500 23,600 22,500 23,600 263
2007/01/11 22,100 23,000 22,020 22,900 88
2007/01/10 22,610 22,850 22,010 22,100 202
2007/01/09 23,630 23,930 22,300 22,600 189
2007/01/05 23,800 24,500 23,600 23,610 83
2007/01/04 23,500 24,500 23,500 23,500 152

このページの先頭へ