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
2013/12/30 309 316 303 316 124,900
2013/12/27 324 324 307 309 120,300
2013/12/26 300 318 298 315 187,300
2013/12/25 289 295 287 290 97,800
2013/12/24 310 312 284 292 146,600
2013/12/20 310 317 304 307 155,400
2013/12/19 307 318 302 305 266,200
2013/12/18 298 311 296 303 75,700
2013/12/17 299 324 297 306 438,200
2013/12/16 291 304 291 303 371,200
2013/12/13 290 294 285 291 147,300
2013/12/12 271 298 270 296 305,200
2013/12/11 269 274 266 274 39,500
2013/12/10 270 275 269 274 65,800
2013/12/09 265 268 261 266 47,100
2013/12/06 261 267 261 265 33,700
2013/12/05 260 276 260 265 71,500
2013/12/04 275 278 254 265 187,400
2013/12/03 274 280 260 275 222,100
2013/12/02 275 293 270 285 408,800
2013/11/29 243 310 241 280 1,573,400
2013/11/28 240 240 236 238 23,300
2013/11/27 239 241 235 235 59,600
2013/11/26 237 238 234 237 21,900
2013/11/25 242 242 233 235 70,300
2013/11/22 239 244 237 240 56,200
2013/11/21 241 242 232 239 86,900
2013/11/20 234 243 234 242 123,600
2013/11/19 231 232 227 232 19,700
2013/11/18 232 235 230 231 75,900
2013/11/15 230 230 217 230 142,900
2013/11/14 229 233 227 230 22,300
2013/11/13 230 230 227 230 13,700
2013/11/12 226 231 224 230 22,400
2013/11/11 235 235 214 223 98,600
2013/11/08 232 233 230 232 22,800
2013/11/07 232 238 228 229 54,600
2013/11/06 231 237 229 232 22,500
2013/11/05 229 235 229 232 30,400
2013/11/01 239 239 225 225 50,900
2013/10/31 243 247 235 240 44,800
2013/10/30 249 253 243 243 66,600
2013/10/29 247 248 244 245 31,900
2013/10/28 248 249 235 248 116,900
2013/10/25 233 234 230 232 17,600
2013/10/24 232 233 230 232 12,700
2013/10/23 237 238 231 234 19,900
2013/10/22 238 239 233 237 45,600
2013/10/21 233 236 229 234 44,500
2013/10/18 231 233 230 232 2,200
2013/10/17 229 235 224 230 32,600
2013/10/16 228 231 225 228 12,600
2013/10/15 233 233 225 229 12,100
2013/10/11 228 232 227 232 29,400
2013/10/10 224 228 224 225 6,600
2013/10/09 220 224 218 223 18,300
2013/10/08 219 220 216 220 16,700
2013/10/07 225 226 217 221 33,000
2013/10/04 233 233 220 225 47,900
2013/10/03 229 234 229 233 20,600
2013/10/02 240 240 227 228 48,000
2013/10/01 244 244 238 241 13,300
2013/09/30 245 245 235 244 31,000
2013/09/27 238 248 237 243 32,200
2013/09/26 239 239 227 236 64,300
2013/09/26 1 -> 100.00 分割
2013/09/25 24,110 24,800 24,020 24,450 3,230
2013/09/24 23,910 25,200 23,910 24,960 760
2013/09/20 23,400 23,620 23,330 23,620 295
2013/09/19 23,100 23,390 23,040 23,370 285
2013/09/18 23,000 23,250 22,820 23,040 272
2013/09/17 22,720 23,240 22,720 23,000 191
2013/09/13 22,750 22,750 22,430 22,640 91
2013/09/12 22,750 22,750 22,400 22,680 164
2013/09/11 22,700 22,740 22,400 22,430 235
2013/09/10 22,490 22,550 22,180 22,550 258
2013/09/09 22,230 22,700 22,110 22,290 318
2013/09/06 22,800 22,800 22,100 22,100 128
2013/09/05 22,600 23,000 22,600 22,760 104
2013/09/04 22,850 23,000 22,600 23,000 120
2013/09/03 22,300 22,900 22,300 22,800 203
2013/09/02 22,490 22,490 22,080 22,240 200
2013/08/30 22,610 22,650 22,450 22,590 106
2013/08/29 22,830 23,100 22,630 22,640 147
2013/08/28 23,030 23,100 22,800 22,810 150
2013/08/27 23,870 23,870 23,240 23,500 126
2013/08/26 23,690 23,690 23,100 23,630 111
2013/08/23 23,440 23,440 23,070 23,190 205
2013/08/22 23,420 23,500 23,220 23,250 274
2013/08/21 23,580 23,740 23,230 23,640 270
2013/08/20 24,570 24,790 23,070 23,330 1,294
2013/08/19 23,500 23,640 23,010 23,070 148
2013/08/16 22,960 23,590 22,960 23,500 132
2013/08/15 23,200 23,950 22,650 23,670 1,494
2013/08/14 22,060 22,900 22,060 22,700 309
2013/08/13 21,490 22,000 21,350 21,800 168
2013/08/12 21,650 21,650 21,200 21,300 338
2013/08/09 22,500 22,900 22,170 22,200 535
2013/08/08 23,170 23,300 22,490 22,490 506
2013/08/07 23,880 24,470 23,060 23,200 1,571
2013/08/06 24,300 25,550 23,900 24,840 780
2013/08/05 23,770 26,990 23,100 25,800 1,849
2013/08/02 22,290 22,850 22,180 22,770 258
2013/08/01 21,200 22,810 21,150 22,300 295
2013/07/31 21,500 21,890 21,130 21,150 310
2013/07/30 21,220 21,580 20,800 21,500 165
2013/07/29 22,500 22,500 21,200 21,220 309
2013/07/26 23,600 23,600 22,200 22,940 256
2013/07/25 23,550 25,490 23,000 23,100 993
2013/07/24 22,200 23,200 22,200 22,890 297
2013/07/23 21,600 22,250 21,600 22,200 126
2013/07/22 21,700 21,800 21,540 21,800 86
2013/07/19 21,500 22,130 21,220 21,220 222
2013/07/18 22,000 22,000 21,020 21,790 146
2013/07/17 22,240 22,240 21,300 21,840 276
2013/07/16 22,020 22,510 21,900 21,900 183
2013/07/12 22,060 22,200 21,800 22,020 101
2013/07/11 22,000 22,200 21,800 22,020 91
2013/07/10 22,510 22,530 22,070 22,400 235
2013/07/09 22,230 22,610 21,820 22,610 395
2013/07/08 23,580 23,580 22,050 22,130 601
2013/07/05 21,410 23,000 21,200 22,490 621
2013/07/04 20,550 21,500 20,330 20,910 354
2013/07/03 20,110 20,600 20,100 20,410 401
2013/07/02 20,250 20,400 19,300 20,030 548
2013/07/01 20,000 20,190 19,100 20,190 256
2013/06/28 18,800 19,990 18,800 19,900 380
2013/06/27 19,000 19,100 17,000 18,800 362
2013/06/26 19,720 20,080 18,790 18,900 456
2013/06/25 20,020 20,180 19,500 19,510 320
2013/06/24 20,010 21,250 20,010 20,180 300
2013/06/21 19,950 20,280 19,510 20,010 472
2013/06/20 20,010 20,330 19,870 20,280 150
2013/06/19 20,440 20,500 19,840 20,120 307
2013/06/18 20,890 20,990 20,050 20,140 195
2013/06/17 19,800 20,390 19,230 20,390 413
2013/06/14 20,500 20,840 20,100 20,110 316
2013/06/13 21,000 21,000 19,190 19,910 340
2013/06/12 20,100 20,990 20,000 20,880 567
2013/06/11 21,500 21,940 20,810 21,100 835
2013/06/10 21,200 21,490 20,100 21,000 1,304
2013/06/07 20,000 20,790 17,150 20,000 3,012
2013/06/06 26,270 31,300 21,270 21,710 17,230
2013/06/05 22,030 26,270 22,030 26,270 2,049
2013/06/04 21,000 21,340 20,520 21,270 523
2013/06/03 21,300 21,730 21,000 21,120 511
2013/05/31 21,260 21,800 21,260 21,530 544
2013/05/30 21,730 22,480 21,600 21,700 527
2013/05/29 23,300 23,300 22,360 22,730 1,171
2013/05/28 23,140 23,570 21,310 22,300 1,808
2013/05/27 23,570 24,000 23,550 23,900 513
2013/05/24 24,800 26,500 24,100 24,550 702
2013/05/23 27,800 28,000 24,900 24,950 960
2013/05/22 28,010 29,000 27,120 27,800 823
2013/05/21 26,800 28,920 26,450 28,530 4,119
2013/05/20 29,500 31,000 29,480 30,500 629
2013/05/17 29,000 31,500 27,500 29,140 1,178
2013/05/16 28,050 32,000 24,500 30,000 1,351
2013/05/15 32,300 32,450 28,050 29,500 720
2013/05/14 32,300 32,400 29,000 31,350 917
2013/05/13 33,850 34,350 32,300 32,300 955
2013/05/10 30,200 32,300 30,200 32,300 1,521
2013/05/09 28,200 29,700 28,000 29,700 1,022
2013/05/08 27,980 28,490 25,600 27,810 1,119
2013/05/07 27,000 27,930 26,810 27,000 1,012
2013/05/02 26,620 27,700 26,000 26,000 939
2013/05/01 28,400 29,200 27,000 28,030 525
2013/04/30 26,730 29,180 26,600 28,500 417
2013/04/26 29,460 29,950 27,400 27,490 679
2013/04/25 26,500 30,000 25,000 29,960 2,145
2013/04/24 24,500 27,000 24,500 27,000 1,185
2013/04/23 23,200 24,500 23,200 24,500 606
2013/04/22 24,000 24,500 23,000 23,700 253
2013/04/19 23,900 23,900 22,130 23,500 339
2013/04/18 22,110 23,500 22,000 22,900 275
2013/04/17 21,700 24,000 21,650 23,610 625
2013/04/16 20,500 21,600 20,400 21,370 221
2013/04/15 22,430 22,430 21,770 22,000 201
2013/04/12 22,600 23,550 21,850 22,000 454
2013/04/11 23,000 23,300 22,010 22,600 276
2013/04/10 23,000 23,500 22,800 23,000 278
2013/04/09 24,100 24,750 23,180 23,570 495
2013/04/08 21,570 23,950 21,560 23,400 649
2013/04/05 22,000 22,000 20,910 21,140 337
2013/04/04 21,050 21,340 20,160 20,910 311
2013/04/03 21,560 22,500 21,310 21,400 319
2013/04/02 20,100 22,000 18,400 21,060 852
2013/04/01 23,500 24,420 20,300 20,300 556
2013/03/29 23,600 23,800 23,090 23,400 186
2013/03/28 25,940 25,940 23,000 24,300 462
2013/03/27 25,900 25,980 24,400 25,950 778
2013/03/26 26,000 26,200 25,010 25,800 1,139
2013/03/25 21,800 26,800 21,220 26,400 2,407
2013/03/22 21,900 21,900 21,200 21,800 296
2013/03/21 21,600 22,100 21,590 21,800 555
2013/03/19 22,820 22,820 21,000 21,050 1,845
2013/03/18 20,000 20,140 19,910 19,980 242
2013/03/15 20,900 20,900 20,000 20,310 195
2013/03/14 19,980 20,500 19,700 20,480 488
2013/03/13 19,980 19,980 19,200 19,980 553
2013/03/12 20,650 21,050 20,350 20,500 861
2013/03/11 22,200 23,800 21,000 21,470 1,052
2013/03/08 22,200 22,430 21,000 22,200 1,287
2013/03/07 19,250 22,650 19,200 22,300 3,076
2013/03/06 18,980 19,500 18,920 19,050 815
2013/03/05 17,760 19,400 17,650 18,930 999
2013/03/04 17,680 17,750 17,200 17,450 436
2013/03/01 17,050 17,300 16,500 16,980 242
2013/02/28 16,510 17,480 16,510 17,200 384
2013/02/27 16,500 17,000 16,100 16,570 438
2013/02/26 16,960 17,200 16,430 16,430 371
2013/02/25 17,280 17,440 17,090 17,400 310
2013/02/22 17,200 17,360 16,600 17,300 246
2013/02/21 16,600 17,300 16,600 17,260 514
2013/02/20 15,700 16,500 15,700 16,350 430
2013/02/19 15,020 15,500 14,800 15,500 140
2013/02/18 14,600 15,260 14,600 15,020 212
2013/02/15 15,750 15,820 13,980 14,590 721
2013/02/14 15,210 15,830 15,120 15,700 148
2013/02/13 16,860 16,860 14,000 15,600 602
2013/02/12 16,410 17,170 16,410 16,740 361
2013/02/08 17,100 17,100 16,130 16,200 526
2013/02/07 17,300 17,330 17,000 17,200 416
2013/02/06 17,850 17,850 16,840 17,290 572
2013/02/05 16,700 17,740 16,650 16,650 1,286
2013/02/04 17,500 19,290 17,320 18,410 1,436
2013/02/01 16,310 16,630 16,000 16,630 701
2013/01/31 15,560 16,200 15,500 16,200 339
2013/01/30 15,300 16,340 15,300 15,550 824
2013/01/29 16,000 16,400 15,290 15,290 928
2013/01/28 14,750 16,400 14,750 16,310 1,758
2013/01/25 14,680 14,830 14,200 14,540 807
2013/01/24 13,870 14,250 13,550 14,100 453
2013/01/23 14,230 14,230 13,840 13,840 229
2013/01/22 14,210 14,890 13,850 14,240 1,020
2013/01/21 13,690 14,200 13,660 13,950 541
2013/01/18 13,580 13,750 13,210 13,690 213
2013/01/17 13,060 13,850 13,060 13,580 322
2013/01/16 13,610 13,700 13,250 13,500 190
2013/01/15 13,740 14,120 13,480 13,690 500
2013/01/11 13,260 13,540 12,930 13,470 971
2013/01/10 13,900 14,150 13,250 13,280 954
2013/01/09 14,180 14,300 13,520 13,900 594
2013/01/08 14,470 14,480 14,150 14,150 404
2013/01/07 14,200 14,440 14,030 14,330 784
2013/01/04 14,480 14,480 13,600 14,010 622

このページの先頭へ