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
2011/12/30 8,040 8,040 8,040 8,040 3
2011/12/29 7,930 8,050 7,930 8,040 62
2011/12/28 8,090 8,090 7,790 7,930 168
2011/12/27 8,050 8,050 7,900 8,030 77
2011/12/26 8,280 8,280 8,130 8,130 24
2011/12/22 8,020 8,150 8,020 8,150 14
2011/12/21 8,250 8,250 8,030 8,190 37
2011/12/20 8,100 8,250 8,100 8,250 9
2011/12/19 7,950 8,100 7,950 7,960 27
2011/12/16 8,060 8,200 8,060 8,100 24
2011/12/15 8,200 8,300 8,200 8,300 14
2011/12/14 8,200 8,330 8,100 8,100 10
2011/12/13 8,210 8,340 8,210 8,210 44
2011/12/12 8,300 8,300 8,210 8,210 13
2011/12/09 8,160 8,290 8,100 8,100 10
2011/12/08 8,170 8,300 8,170 8,290 8
2011/12/07 8,050 8,060 8,050 8,060 102
2011/12/06 8,240 8,250 8,150 8,250 60
2011/12/05 8,240 8,240 8,150 8,150 22
2011/12/02 8,010 8,240 8,010 8,240 12
2011/12/01 8,230 8,300 8,150 8,250 126
2011/11/30 8,100 8,170 8,100 8,170 3
2011/11/29 8,210 8,210 8,000 8,000 8
2011/11/28 8,240 8,240 7,910 8,050 25
2011/11/25 8,000 8,000 7,810 8,000 21
2011/11/24 7,950 7,960 7,950 7,960 16
2011/11/22 7,950 7,950 7,950 7,950 1
2011/11/21 8,000 8,000 7,800 7,900 63
2011/11/18 7,810 8,040 7,810 8,040 3
2011/11/17 7,840 7,840 7,810 7,830 14
2011/11/16 7,940 7,940 7,810 7,810 27
2011/11/15 7,840 7,940 7,840 7,900 10
2011/11/14 7,810 8,000 7,810 7,820 37
2011/11/11 7,900 8,000 7,900 7,900 144
2011/11/10 8,000 8,050 7,990 8,000 175
2011/11/09 8,170 8,170 8,100 8,100 5
2011/11/08 8,010 8,020 8,010 8,020 12
2011/11/07 0 0 0 8,140 0
2011/11/04 8,020 8,140 8,020 8,140 4
2011/11/02 8,150 8,150 8,020 8,020 15
2011/11/01 8,340 8,340 8,190 8,190 4
2011/10/31 8,300 8,300 8,100 8,120 23
2011/10/28 8,270 8,270 8,120 8,120 15
2011/10/27 8,350 8,350 8,100 8,100 120
2011/10/26 8,320 8,320 8,200 8,300 13
2011/10/25 8,130 8,200 8,130 8,200 23
2011/10/24 8,380 8,380 8,030 8,030 27
2011/10/21 8,200 8,200 8,160 8,160 20
2011/10/20 8,300 8,300 8,300 8,300 42
2011/10/19 8,200 8,300 8,200 8,300 88
2011/10/18 8,010 8,300 8,010 8,290 40
2011/10/17 8,290 8,310 8,220 8,310 286
2011/10/14 8,200 8,290 8,200 8,210 21
2011/10/13 8,150 8,260 8,130 8,260 16
2011/10/12 8,400 8,400 8,140 8,140 4
2011/10/11 8,230 8,420 8,230 8,420 11
2011/10/07 8,230 8,230 8,080 8,080 2
2011/10/06 8,130 8,130 8,130 8,130 1
2011/10/05 8,280 8,350 8,200 8,350 7
2011/10/04 7,990 8,430 7,980 8,430 23
2011/10/03 8,370 8,370 7,920 7,920 26
2011/09/30 8,470 8,470 8,370 8,370 3
2011/09/29 8,430 8,430 8,190 8,430 18
2011/09/28 8,310 8,440 8,310 8,440 7
2011/09/27 8,040 8,110 7,800 8,110 71
2011/09/26 8,000 8,000 7,800 7,800 58
2011/09/22 7,920 8,100 7,910 8,100 53
2011/09/21 8,050 8,150 8,050 8,070 36
2011/09/20 8,010 8,190 8,010 8,190 29
2011/09/16 8,180 8,180 8,020 8,170 15
2011/09/15 8,020 8,200 8,020 8,200 17
2011/09/14 8,000 8,200 8,000 8,170 42
2011/09/13 8,200 8,300 8,120 8,150 21
2011/09/12 8,280 8,300 7,800 8,300 85
2011/09/09 8,210 8,280 8,180 8,280 6
2011/09/08 8,250 8,250 8,150 8,150 28
2011/09/07 8,200 8,220 8,170 8,180 56
2011/09/06 8,190 8,230 8,190 8,230 6
2011/09/05 8,230 8,230 8,200 8,220 14
2011/09/02 8,250 8,250 8,230 8,230 29
2011/09/01 8,350 8,350 8,350 8,350 1
2011/08/31 8,270 8,300 8,270 8,300 5
2011/08/30 8,270 8,280 8,270 8,280 11
2011/08/29 8,300 8,300 8,170 8,260 38
2011/08/26 8,270 8,270 8,260 8,270 6
2011/08/25 8,170 8,180 8,170 8,170 4
2011/08/24 8,000 8,200 7,900 8,080 47
2011/08/23 8,160 8,160 7,780 7,780 62
2011/08/22 8,380 8,380 8,000 8,150 28
2011/08/19 8,210 8,310 8,210 8,310 14
2011/08/18 8,290 8,400 8,290 8,400 12
2011/08/17 8,280 8,350 8,230 8,260 42
2011/08/16 8,190 8,340 8,150 8,190 58
2011/08/15 8,110 8,400 8,110 8,200 120
2011/08/12 8,600 8,600 8,410 8,410 7
2011/08/11 8,300 8,350 8,200 8,300 14
2011/08/10 8,440 8,440 8,300 8,300 186
2011/08/09 8,210 8,270 7,820 8,270 283
2011/08/08 8,850 8,850 8,300 8,380 106
2011/08/05 8,810 8,900 8,710 8,760 124
2011/08/04 9,020 9,030 8,960 8,960 46
2011/08/03 9,070 9,070 9,000 9,000 31
2011/08/02 9,100 9,150 9,050 9,070 27
2011/08/01 8,940 9,350 8,940 9,050 52
2011/07/29 8,930 9,000 8,900 8,930 24
2011/07/28 9,000 9,050 8,920 8,920 32
2011/07/27 9,300 9,300 8,980 9,050 131
2011/07/26 9,240 9,240 9,040 9,040 14
2011/07/25 9,020 9,250 8,970 9,250 13
2011/07/22 9,040 9,130 9,010 9,130 10
2011/07/21 9,010 9,150 9,010 9,150 26
2011/07/20 8,970 9,050 8,970 9,050 46
2011/07/19 9,000 9,010 8,960 9,000 78
2011/07/15 8,900 9,000 8,830 9,000 59
2011/07/14 8,860 8,950 8,860 8,920 144
2011/07/13 9,050 9,150 9,050 9,150 78
2011/07/12 9,300 9,400 9,200 9,200 72
2011/07/11 9,100 9,300 9,100 9,300 101
2011/07/08 9,240 9,240 9,100 9,100 44
2011/07/07 9,120 9,120 9,100 9,100 21
2011/07/06 9,200 9,200 8,770 9,100 115
2011/07/05 9,250 9,350 9,200 9,300 66
2011/07/04 8,900 9,250 8,760 9,250 99
2011/07/01 8,680 8,990 8,680 8,990 45
2011/06/30 8,490 8,780 8,490 8,700 137
2011/06/29 8,640 8,790 8,640 8,790 57
2011/06/28 8,630 8,830 8,630 8,630 27
2011/06/27 8,770 8,770 8,620 8,620 38
2011/06/24 8,750 8,800 8,600 8,600 29
2011/06/23 8,660 8,830 8,660 8,660 50
2011/06/22 8,760 8,800 8,640 8,660 55
2011/06/21 8,750 8,780 8,500 8,770 98
2011/06/20 8,870 8,950 8,800 8,900 18
2011/06/17 8,840 8,860 8,800 8,800 37
2011/06/16 8,610 8,830 8,610 8,760 46
2011/06/15 8,780 8,830 8,780 8,800 14
2011/06/14 8,620 8,750 8,620 8,750 5
2011/06/13 8,600 8,750 8,580 8,750 73
2011/06/10 8,520 8,600 8,520 8,580 15
2011/06/09 8,630 8,630 8,500 8,500 18
2011/06/08 8,690 8,700 8,580 8,630 24
2011/06/07 8,280 8,610 8,280 8,610 133
2011/06/06 8,610 8,620 8,430 8,430 145
2011/06/03 8,650 8,780 8,550 8,560 114
2011/06/02 8,450 8,600 8,450 8,600 56
2011/06/01 8,550 8,550 8,350 8,490 59
2011/05/31 8,550 8,600 8,480 8,480 20
2011/05/30 8,500 8,550 8,430 8,540 30
2011/05/27 8,600 8,600 8,390 8,520 39
2011/05/26 8,600 8,600 8,250 8,450 161
2011/05/25 8,600 8,620 8,500 8,620 85
2011/05/24 8,670 8,800 8,670 8,690 37
2011/05/23 8,690 8,870 8,690 8,690 26
2011/05/20 9,010 9,010 8,800 8,840 159
2011/05/19 9,300 9,300 8,990 9,000 183
2011/05/18 8,900 9,290 8,900 9,290 161
2011/05/17 9,000 9,000 8,900 8,950 41
2011/05/16 9,250 9,300 9,000 9,150 118
2011/05/13 9,730 9,730 9,110 9,250 139
2011/05/12 9,800 9,800 9,510 9,800 192
2011/05/11 10,100 10,480 9,900 9,900 1,290
2011/05/10 9,510 9,590 9,390 9,540 118
2011/05/09 9,360 9,500 9,360 9,500 32
2011/05/06 9,160 9,500 9,160 9,370 129
2011/05/02 9,010 9,160 9,000 9,160 49
2011/04/28 9,000 9,000 8,850 9,000 36
2011/04/27 9,090 9,090 8,900 9,000 29
2011/04/26 9,060 9,060 8,900 8,900 37
2011/04/25 8,770 9,070 8,770 9,040 28
2011/04/22 8,790 8,880 8,730 8,750 17
2011/04/21 8,770 8,770 8,650 8,670 17
2011/04/20 8,820 8,820 8,770 8,770 7
2011/04/19 9,000 9,000 8,790 8,810 33
2011/04/18 8,890 9,040 8,820 9,040 64
2011/04/15 8,860 8,860 8,710 8,800 21
2011/04/14 8,700 8,800 8,700 8,800 23
2011/04/13 8,560 8,650 8,550 8,650 17
2011/04/12 8,770 8,850 8,500 8,710 36
2011/04/11 8,970 8,970 8,860 8,900 18
2011/04/08 8,600 8,890 8,600 8,890 71
2011/04/07 8,710 8,860 8,600 8,600 23
2011/04/06 8,600 8,860 8,400 8,860 67
2011/04/05 8,510 8,950 8,510 8,690 89
2011/04/04 8,670 8,860 8,410 8,530 105
2011/04/01 8,710 8,710 8,500 8,520 44
2011/03/31 8,740 8,800 8,710 8,710 81
2011/03/30 8,700 8,890 8,700 8,720 16
2011/03/29 8,630 8,670 8,630 8,670 43
2011/03/28 9,200 9,200 8,940 9,000 142
2011/03/25 9,100 9,150 9,030 9,100 70
2011/03/24 9,120 9,180 9,120 9,160 33
2011/03/23 9,200 9,300 8,950 9,130 85
2011/03/22 9,200 9,200 8,800 9,180 192
2011/03/18 7,650 8,150 7,650 8,150 54
2011/03/17 7,100 7,750 7,000 7,750 81
2011/03/16 7,850 7,850 7,850 7,850 59
2011/03/15 8,090 8,450 6,790 6,810 305
2011/03/14 7,660 8,300 7,660 8,290 391
2011/03/11 9,200 9,250 9,160 9,160 67
2011/03/10 9,390 9,390 9,250 9,300 27
2011/03/09 9,260 9,350 9,260 9,260 24
2011/03/08 9,320 9,410 9,260 9,260 33
2011/03/07 9,450 9,450 9,260 9,320 35
2011/03/04 9,650 9,650 9,400 9,500 37
2011/03/03 9,490 9,500 9,240 9,500 38
2011/03/02 9,490 9,490 9,130 9,200 49
2011/03/01 9,390 9,490 9,350 9,360 30
2011/02/28 9,300 9,400 9,260 9,260 49
2011/02/25 9,250 9,300 9,150 9,220 19
2011/02/24 9,250 9,300 9,030 9,100 39
2011/02/23 9,250 9,370 9,220 9,370 41
2011/02/22 9,410 9,550 9,350 9,550 16
2011/02/21 9,790 9,790 9,400 9,400 97
2011/02/18 9,500 9,750 9,500 9,750 76
2011/02/17 9,500 9,500 9,450 9,460 31
2011/02/16 9,450 9,740 9,320 9,500 41
2011/02/15 9,530 9,730 9,400 9,450 68
2011/02/14 9,500 9,500 9,190 9,460 25
2011/02/10 9,520 9,660 9,430 9,490 29
2011/02/09 9,600 9,630 9,520 9,600 36
2011/02/08 9,930 9,930 9,600 9,740 81
2011/02/07 9,500 10,190 9,210 9,940 365
2011/02/04 9,100 9,400 9,100 9,210 39
2011/02/03 9,030 9,350 9,030 9,200 23
2011/02/02 8,890 9,170 8,890 9,170 54
2011/02/01 8,880 8,880 8,700 8,880 30
2011/01/31 8,800 8,880 8,760 8,880 62
2011/01/28 9,000 9,100 8,900 8,940 36
2011/01/27 9,180 9,180 8,990 8,990 27
2011/01/26 9,140 9,140 8,990 9,030 52
2011/01/25 9,150 9,180 8,960 8,990 78
2011/01/24 8,900 9,200 8,880 9,200 60
2011/01/21 9,100 9,100 8,920 8,930 105
2011/01/20 9,330 9,450 9,120 9,120 47
2011/01/19 9,590 9,800 9,210 9,480 163
2011/01/18 9,720 9,800 9,600 9,600 63
2011/01/17 9,830 9,970 9,790 9,790 70
2011/01/14 10,000 10,100 9,610 9,980 285
2011/01/13 9,300 9,900 9,300 9,840 347
2011/01/12 9,050 9,200 9,050 9,200 58
2011/01/11 9,150 9,160 9,090 9,110 61
2011/01/07 9,150 9,160 9,040 9,160 59
2011/01/06 9,170 9,170 9,000 9,150 109
2011/01/05 9,150 9,170 8,960 9,170 56
2011/01/04 8,990 9,150 8,880 9,150 62

このページの先頭へ