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 |
---|---|---|---|---|---|
2014/12/30 | 229 | 231 | 227 | 230 | 12,100 |
2014/12/29 | 230 | 230 | 228 | 229 | 8,600 |
2014/12/26 | 224 | 228 | 224 | 227 | 13,600 |
2014/12/25 | 226 | 227 | 224 | 224 | 22,100 |
2014/12/24 | 222 | 229 | 220 | 226 | 62,700 |
2014/12/22 | 225 | 225 | 220 | 223 | 73,300 |
2014/12/19 | 223 | 224 | 219 | 224 | 21,500 |
2014/12/18 | 217 | 222 | 217 | 220 | 16,900 |
2014/12/17 | 215 | 223 | 215 | 217 | 122,800 |
2014/12/16 | 219 | 220 | 215 | 218 | 27,100 |
2014/12/15 | 224 | 224 | 220 | 223 | 8,200 |
2014/12/12 | 225 | 230 | 224 | 226 | 12,600 |
2014/12/11 | 225 | 227 | 225 | 227 | 2,700 |
2014/12/10 | 226 | 229 | 226 | 227 | 6,300 |
2014/12/09 | 232 | 232 | 225 | 226 | 15,600 |
2014/12/08 | 232 | 232 | 225 | 231 | 32,200 |
2014/12/05 | 231 | 231 | 225 | 225 | 18,700 |
2014/12/04 | 225 | 227 | 218 | 226 | 37,200 |
2014/12/03 | 227 | 227 | 224 | 224 | 15,000 |
2014/12/02 | 226 | 229 | 225 | 227 | 14,900 |
2014/12/01 | 231 | 233 | 228 | 228 | 17,100 |
2014/11/28 | 231 | 234 | 230 | 230 | 7,600 |
2014/11/27 | 235 | 235 | 229 | 231 | 19,200 |
2014/11/26 | 226 | 234 | 226 | 228 | 21,700 |
2014/11/25 | 227 | 230 | 226 | 228 | 22,800 |
2014/11/21 | 226 | 228 | 223 | 227 | 9,300 |
2014/11/20 | 227 | 228 | 226 | 226 | 6,900 |
2014/11/19 | 229 | 229 | 224 | 228 | 12,300 |
2014/11/18 | 227 | 229 | 225 | 225 | 24,400 |
2014/11/17 | 227 | 230 | 227 | 229 | 7,300 |
2014/11/14 | 229 | 229 | 226 | 227 | 3,900 |
2014/11/13 | 230 | 230 | 226 | 229 | 11,700 |
2014/11/12 | 229 | 230 | 228 | 230 | 4,600 |
2014/11/11 | 229 | 230 | 226 | 229 | 10,900 |
2014/11/10 | 228 | 230 | 228 | 230 | 3,600 |
2014/11/07 | 232 | 234 | 225 | 230 | 5,900 |
2014/11/06 | 235 | 235 | 228 | 232 | 6,800 |
2014/11/05 | 226 | 232 | 224 | 232 | 16,300 |
2014/11/04 | 237 | 241 | 230 | 230 | 28,300 |
2014/10/31 | 223 | 232 | 219 | 232 | 12,100 |
2014/10/30 | 220 | 223 | 218 | 221 | 9,200 |
2014/10/29 | 218 | 220 | 218 | 220 | 17,900 |
2014/10/28 | 220 | 220 | 217 | 219 | 16,200 |
2014/10/27 | 223 | 223 | 220 | 220 | 6,700 |
2014/10/24 | 225 | 227 | 219 | 219 | 11,800 |
2014/10/23 | 221 | 225 | 221 | 225 | 11,700 |
2014/10/22 | 233 | 233 | 227 | 228 | 3,300 |
2014/10/21 | 230 | 233 | 227 | 230 | 5,900 |
2014/10/20 | 221 | 238 | 219 | 227 | 22,100 |
2014/10/17 | 212 | 217 | 212 | 215 | 15,600 |
2014/10/16 | 213 | 215 | 211 | 211 | 14,400 |
2014/10/15 | 217 | 217 | 214 | 215 | 16,700 |
2014/10/14 | 217 | 220 | 213 | 213 | 26,500 |
2014/10/10 | 227 | 229 | 222 | 223 | 25,100 |
2014/10/09 | 232 | 235 | 230 | 232 | 12,000 |
2014/10/08 | 231 | 235 | 230 | 233 | 11,900 |
2014/10/07 | 241 | 241 | 236 | 236 | 5,400 |
2014/10/06 | 238 | 240 | 235 | 240 | 14,600 |
2014/10/03 | 232 | 241 | 231 | 238 | 21,200 |
2014/10/02 | 232 | 237 | 230 | 234 | 28,600 |
2014/10/01 | 241 | 241 | 236 | 237 | 31,500 |
2014/09/30 | 243 | 244 | 241 | 244 | 19,100 |
2014/09/29 | 246 | 247 | 242 | 246 | 26,100 |
2014/09/26 | 246 | 248 | 245 | 246 | 99,500 |
2014/09/25 | 253 | 257 | 251 | 257 | 495,000 |
2014/09/24 | 251 | 254 | 249 | 254 | 63,100 |
2014/09/22 | 251 | 255 | 249 | 255 | 37,300 |
2014/09/19 | 250 | 257 | 248 | 251 | 46,500 |
2014/09/18 | 256 | 256 | 250 | 251 | 28,600 |
2014/09/17 | 258 | 258 | 255 | 255 | 11,800 |
2014/09/16 | 258 | 258 | 255 | 257 | 19,400 |
2014/09/12 | 259 | 259 | 255 | 257 | 12,300 |
2014/09/11 | 259 | 259 | 256 | 258 | 17,600 |
2014/09/10 | 257 | 259 | 255 | 259 | 9,200 |
2014/09/09 | 259 | 259 | 257 | 257 | 16,300 |
2014/09/08 | 259 | 260 | 257 | 258 | 12,900 |
2014/09/05 | 257 | 259 | 257 | 258 | 9,200 |
2014/09/04 | 263 | 263 | 256 | 260 | 21,000 |
2014/09/03 | 260 | 261 | 257 | 259 | 25,200 |
2014/09/02 | 263 | 263 | 260 | 261 | 10,500 |
2014/09/01 | 261 | 262 | 260 | 261 | 15,700 |
2014/08/29 | 260 | 260 | 256 | 259 | 19,000 |
2014/08/28 | 254 | 259 | 253 | 258 | 34,100 |
2014/08/27 | 249 | 254 | 249 | 254 | 12,500 |
2014/08/26 | 248 | 251 | 247 | 247 | 16,600 |
2014/08/25 | 249 | 249 | 243 | 247 | 18,800 |
2014/08/22 | 250 | 251 | 245 | 248 | 20,100 |
2014/08/21 | 250 | 250 | 248 | 250 | 17,000 |
2014/08/20 | 246 | 248 | 246 | 248 | 7,800 |
2014/08/19 | 246 | 248 | 244 | 247 | 21,000 |
2014/08/18 | 244 | 245 | 241 | 244 | 12,300 |
2014/08/15 | 243 | 243 | 239 | 241 | 15,600 |
2014/08/14 | 244 | 245 | 242 | 243 | 6,600 |
2014/08/13 | 245 | 245 | 243 | 245 | 11,300 |
2014/08/12 | 245 | 245 | 242 | 244 | 11,900 |
2014/08/11 | 241 | 246 | 241 | 243 | 19,700 |
2014/08/08 | 242 | 242 | 234 | 235 | 44,900 |
2014/08/07 | 244 | 246 | 239 | 242 | 27,500 |
2014/08/06 | 250 | 250 | 241 | 246 | 52,900 |
2014/08/05 | 251 | 255 | 250 | 251 | 112,700 |
2014/08/04 | 258 | 264 | 250 | 250 | 434,200 |
2014/08/01 | 289 | 300 | 288 | 295 | 39,600 |
2014/07/31 | 300 | 301 | 292 | 297 | 56,200 |
2014/07/30 | 285 | 310 | 283 | 294 | 144,100 |
2014/07/29 | 284 | 285 | 282 | 284 | 18,600 |
2014/07/28 | 286 | 287 | 283 | 283 | 12,500 |
2014/07/25 | 282 | 285 | 277 | 284 | 35,300 |
2014/07/24 | 279 | 281 | 279 | 280 | 11,900 |
2014/07/23 | 279 | 280 | 277 | 279 | 8,300 |
2014/07/22 | 278 | 280 | 273 | 277 | 25,800 |
2014/07/18 | 277 | 282 | 276 | 279 | 24,200 |
2014/07/17 | 283 | 285 | 281 | 282 | 12,600 |
2014/07/16 | 284 | 284 | 281 | 283 | 13,200 |
2014/07/15 | 285 | 286 | 282 | 282 | 40,200 |
2014/07/14 | 275 | 281 | 275 | 281 | 14,400 |
2014/07/11 | 270 | 276 | 268 | 275 | 26,600 |
2014/07/10 | 280 | 280 | 274 | 274 | 34,600 |
2014/07/09 | 280 | 282 | 279 | 280 | 19,900 |
2014/07/08 | 287 | 287 | 283 | 284 | 36,500 |
2014/07/07 | 285 | 289 | 284 | 284 | 33,500 |
2014/07/04 | 282 | 283 | 279 | 283 | 21,200 |
2014/07/03 | 281 | 281 | 278 | 280 | 14,300 |
2014/07/02 | 280 | 283 | 273 | 280 | 32,100 |
2014/07/01 | 274 | 281 | 274 | 279 | 37,200 |
2014/06/30 | 276 | 277 | 270 | 274 | 38,700 |
2014/06/27 | 284 | 284 | 275 | 276 | 46,800 |
2014/06/26 | 280 | 286 | 279 | 282 | 39,800 |
2014/06/25 | 276 | 281 | 276 | 279 | 27,700 |
2014/06/24 | 277 | 277 | 275 | 275 | 29,100 |
2014/06/23 | 274 | 279 | 274 | 278 | 16,500 |
2014/06/20 | 285 | 285 | 274 | 274 | 46,500 |
2014/06/19 | 293 | 293 | 281 | 284 | 106,600 |
2014/06/18 | 288 | 294 | 282 | 291 | 121,800 |
2014/06/17 | 275 | 290 | 273 | 283 | 207,100 |
2014/06/16 | 266 | 276 | 266 | 275 | 85,300 |
2014/06/13 | 264 | 270 | 261 | 269 | 59,000 |
2014/06/12 | 259 | 262 | 259 | 261 | 36,500 |
2014/06/11 | 261 | 265 | 259 | 263 | 20,000 |
2014/06/10 | 265 | 265 | 260 | 262 | 20,000 |
2014/06/09 | 266 | 266 | 263 | 265 | 19,100 |
2014/06/06 | 260 | 261 | 259 | 260 | 7,400 |
2014/06/05 | 259 | 262 | 257 | 260 | 36,600 |
2014/06/04 | 257 | 260 | 256 | 259 | 48,300 |
2014/06/03 | 258 | 262 | 258 | 262 | 35,200 |
2014/06/02 | 256 | 262 | 255 | 262 | 37,300 |
2014/05/30 | 265 | 265 | 257 | 259 | 17,600 |
2014/05/29 | 262 | 265 | 260 | 264 | 20,600 |
2014/05/28 | 258 | 265 | 258 | 262 | 16,500 |
2014/05/27 | 264 | 265 | 260 | 260 | 15,000 |
2014/05/26 | 261 | 264 | 260 | 260 | 20,600 |
2014/05/23 | 254 | 260 | 254 | 258 | 17,000 |
2014/05/22 | 245 | 253 | 245 | 250 | 16,400 |
2014/05/21 | 248 | 248 | 245 | 247 | 10,500 |
2014/05/20 | 248 | 250 | 246 | 248 | 21,200 |
2014/05/19 | 250 | 252 | 245 | 250 | 24,800 |
2014/05/16 | 252 | 253 | 249 | 250 | 26,800 |
2014/05/15 | 255 | 259 | 251 | 253 | 15,300 |
2014/05/14 | 258 | 259 | 255 | 255 | 10,800 |
2014/05/13 | 254 | 260 | 254 | 256 | 14,600 |
2014/05/12 | 257 | 260 | 253 | 254 | 11,100 |
2014/05/09 | 257 | 260 | 252 | 252 | 16,700 |
2014/05/08 | 260 | 270 | 251 | 257 | 103,600 |
2014/05/07 | 246 | 260 | 242 | 257 | 18,500 |
2014/05/02 | 242 | 250 | 239 | 246 | 19,200 |
2014/05/01 | 238 | 242 | 238 | 240 | 3,400 |
2014/04/30 | 236 | 255 | 236 | 238 | 25,000 |
2014/04/28 | 239 | 239 | 234 | 235 | 12,500 |
2014/04/25 | 242 | 242 | 236 | 239 | 8,800 |
2014/04/24 | 241 | 241 | 236 | 240 | 3,900 |
2014/04/23 | 237 | 245 | 236 | 236 | 8,000 |
2014/04/22 | 238 | 240 | 237 | 237 | 3,600 |
2014/04/21 | 241 | 250 | 238 | 240 | 10,500 |
2014/04/18 | 238 | 239 | 236 | 239 | 4,800 |
2014/04/17 | 236 | 238 | 235 | 235 | 12,400 |
2014/04/16 | 231 | 236 | 231 | 236 | 4,900 |
2014/04/15 | 230 | 231 | 228 | 230 | 5,100 |
2014/04/14 | 229 | 234 | 228 | 228 | 8,100 |
2014/04/11 | 229 | 235 | 226 | 229 | 17,300 |
2014/04/10 | 233 | 236 | 231 | 232 | 16,900 |
2014/04/09 | 232 | 235 | 231 | 233 | 18,100 |
2014/04/08 | 233 | 238 | 231 | 233 | 10,500 |
2014/04/07 | 237 | 244 | 232 | 233 | 35,600 |
2014/04/04 | 241 | 243 | 237 | 238 | 14,000 |
2014/04/03 | 244 | 244 | 235 | 240 | 25,800 |
2014/04/02 | 239 | 244 | 238 | 242 | 8,700 |
2014/04/01 | 247 | 247 | 237 | 239 | 21,600 |
2014/03/31 | 242 | 243 | 239 | 243 | 13,200 |
2014/03/28 | 228 | 240 | 228 | 240 | 15,400 |
2014/03/27 | 227 | 233 | 226 | 230 | 13,300 |
2014/03/26 | 229 | 232 | 227 | 232 | 25,700 |
2014/03/25 | 229 | 231 | 225 | 226 | 29,600 |
2014/03/24 | 231 | 232 | 227 | 229 | 13,800 |
2014/03/20 | 235 | 236 | 225 | 230 | 35,300 |
2014/03/19 | 241 | 245 | 235 | 238 | 56,200 |
2014/03/18 | 233 | 241 | 233 | 238 | 12,300 |
2014/03/17 | 234 | 236 | 230 | 230 | 12,600 |
2014/03/14 | 237 | 239 | 231 | 234 | 33,700 |
2014/03/13 | 252 | 256 | 236 | 242 | 48,900 |
2014/03/12 | 256 | 257 | 252 | 252 | 11,200 |
2014/03/11 | 262 | 262 | 258 | 258 | 13,500 |
2014/03/10 | 264 | 264 | 257 | 262 | 21,100 |
2014/03/07 | 255 | 262 | 253 | 256 | 17,900 |
2014/03/06 | 253 | 260 | 245 | 253 | 51,300 |
2014/03/05 | 233 | 253 | 233 | 249 | 66,200 |
2014/03/04 | 230 | 235 | 225 | 233 | 58,100 |
2014/03/03 | 246 | 246 | 232 | 239 | 37,700 |
2014/02/28 | 251 | 255 | 245 | 246 | 50,600 |
2014/02/27 | 252 | 254 | 251 | 252 | 14,100 |
2014/02/26 | 260 | 260 | 249 | 250 | 80,200 |
2014/02/25 | 267 | 273 | 261 | 263 | 37,500 |
2014/02/24 | 268 | 271 | 267 | 268 | 13,100 |
2014/02/21 | 264 | 272 | 260 | 268 | 24,900 |
2014/02/20 | 269 | 269 | 262 | 262 | 6,300 |
2014/02/19 | 262 | 268 | 262 | 266 | 11,200 |
2014/02/18 | 258 | 264 | 256 | 264 | 30,900 |
2014/02/17 | 257 | 261 | 256 | 258 | 19,700 |
2014/02/14 | 263 | 264 | 255 | 257 | 27,200 |
2014/02/13 | 275 | 276 | 262 | 262 | 16,300 |
2014/02/12 | 280 | 283 | 274 | 274 | 14,600 |
2014/02/10 | 265 | 278 | 265 | 275 | 32,200 |
2014/02/07 | 272 | 273 | 258 | 265 | 38,300 |
2014/02/06 | 252 | 271 | 252 | 265 | 37,900 |
2014/02/05 | 266 | 272 | 240 | 259 | 69,300 |
2014/02/04 | 256 | 277 | 235 | 258 | 113,000 |
2014/02/03 | 294 | 295 | 287 | 290 | 47,600 |
2014/01/31 | 296 | 307 | 296 | 304 | 53,600 |
2014/01/30 | 299 | 309 | 293 | 304 | 57,500 |
2014/01/29 | 307 | 317 | 301 | 307 | 78,000 |
2014/01/28 | 318 | 322 | 300 | 305 | 91,000 |
2014/01/27 | 321 | 324 | 311 | 313 | 103,100 |
2014/01/24 | 345 | 348 | 336 | 338 | 114,600 |
2014/01/23 | 334 | 354 | 332 | 351 | 128,400 |
2014/01/22 | 325 | 335 | 325 | 335 | 48,200 |
2014/01/21 | 335 | 337 | 328 | 328 | 119,700 |
2014/01/20 | 314 | 327 | 314 | 327 | 81,000 |
2014/01/17 | 309 | 312 | 309 | 312 | 37,700 |
2014/01/16 | 310 | 310 | 305 | 310 | 32,100 |
2014/01/15 | 311 | 313 | 304 | 306 | 38,500 |
2014/01/14 | 309 | 310 | 302 | 305 | 72,600 |
2014/01/10 | 321 | 324 | 310 | 311 | 107,700 |
2014/01/09 | 321 | 326 | 316 | 325 | 95,600 |
2014/01/08 | 313 | 329 | 313 | 320 | 138,600 |
2014/01/07 | 308 | 316 | 308 | 312 | 43,900 |
2014/01/06 | 318 | 318 | 306 | 308 | 84,800 |