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 |
---|---|---|---|---|---|
2018/12/28 | 198 | 210 | 198 | 207 | 31,000 |
2018/12/27 | 194 | 197 | 191 | 197 | 41,200 |
2018/12/26 | 191 | 193 | 185 | 188 | 28,000 |
2018/12/25 | 184 | 193 | 181 | 184 | 51,900 |
2018/12/21 | 203 | 203 | 199 | 199 | 29,300 |
2018/12/20 | 211 | 211 | 203 | 205 | 101,200 |
2018/12/19 | 220 | 220 | 212 | 212 | 56,300 |
2018/12/18 | 226 | 229 | 220 | 220 | 37,500 |
2018/12/17 | 226 | 228 | 226 | 227 | 12,100 |
2018/12/14 | 231 | 233 | 229 | 232 | 5,700 |
2018/12/13 | 231 | 234 | 230 | 234 | 7,800 |
2018/12/12 | 230 | 232 | 230 | 230 | 2,100 |
2018/12/11 | 229 | 233 | 229 | 231 | 7,000 |
2018/12/10 | 236 | 237 | 228 | 228 | 13,200 |
2018/12/07 | 241 | 241 | 240 | 241 | 900 |
2018/12/06 | 241 | 244 | 237 | 240 | 11,000 |
2018/12/05 | 242 | 245 | 238 | 245 | 7,300 |
2018/12/04 | 239 | 245 | 237 | 245 | 25,600 |
2018/12/03 | 245 | 246 | 240 | 241 | 13,000 |
2018/11/30 | 239 | 245 | 238 | 245 | 11,300 |
2018/11/29 | 238 | 243 | 236 | 242 | 19,600 |
2018/11/28 | 240 | 240 | 236 | 237 | 5,500 |
2018/11/27 | 235 | 242 | 235 | 240 | 23,600 |
2018/11/26 | 229 | 234 | 229 | 231 | 10,200 |
2018/11/22 | 233 | 233 | 230 | 231 | 12,900 |
2018/11/21 | 231 | 236 | 230 | 232 | 24,000 |
2018/11/20 | 226 | 235 | 226 | 235 | 28,800 |
2018/11/19 | 233 | 234 | 227 | 229 | 16,600 |
2018/11/16 | 231 | 239 | 229 | 230 | 19,200 |
2018/11/15 | 232 | 235 | 227 | 231 | 29,500 |
2018/11/14 | 243 | 243 | 237 | 237 | 14,900 |
2018/11/13 | 243 | 247 | 240 | 244 | 21,300 |
2018/11/12 | 246 | 249 | 246 | 249 | 16,700 |
2018/11/09 | 244 | 250 | 244 | 246 | 57,800 |
2018/11/08 | 251 | 251 | 246 | 248 | 34,200 |
2018/11/07 | 247 | 250 | 244 | 248 | 37,300 |
2018/11/06 | 248 | 254 | 247 | 247 | 56,300 |
2018/11/05 | 249 | 251 | 243 | 251 | 103,900 |
2018/11/02 | 260 | 263 | 243 | 251 | 1,296,100 |
2018/11/01 | 218 | 221 | 214 | 220 | 35,800 |
2018/10/31 | 215 | 237 | 215 | 218 | 142,500 |
2018/10/30 | 208 | 214 | 208 | 211 | 35,800 |
2018/10/29 | 215 | 221 | 211 | 211 | 33,300 |
2018/10/26 | 234 | 234 | 210 | 215 | 48,000 |
2018/10/25 | 235 | 235 | 230 | 230 | 16,900 |
2018/10/24 | 239 | 239 | 237 | 237 | 10,500 |
2018/10/23 | 239 | 239 | 238 | 239 | 9,200 |
2018/10/22 | 243 | 243 | 238 | 238 | 14,000 |
2018/10/19 | 243 | 243 | 239 | 241 | 8,100 |
2018/10/18 | 241 | 243 | 241 | 243 | 7,100 |
2018/10/17 | 239 | 243 | 239 | 239 | 11,100 |
2018/10/16 | 240 | 240 | 238 | 240 | 5,200 |
2018/10/15 | 241 | 245 | 240 | 240 | 26,900 |
2018/10/12 | 237 | 240 | 236 | 239 | 36,100 |
2018/10/11 | 245 | 245 | 239 | 240 | 63,300 |
2018/10/10 | 250 | 251 | 249 | 250 | 32,400 |
2018/10/09 | 256 | 256 | 252 | 252 | 7,500 |
2018/10/05 | 253 | 255 | 252 | 252 | 10,000 |
2018/10/04 | 257 | 257 | 255 | 255 | 15,600 |
2018/10/03 | 256 | 258 | 254 | 256 | 22,700 |
2018/10/02 | 260 | 260 | 256 | 256 | 16,200 |
2018/10/01 | 262 | 263 | 259 | 261 | 26,900 |
2018/09/28 | 260 | 262 | 258 | 262 | 36,600 |
2018/09/27 | 260 | 260 | 256 | 259 | 38,100 |
2018/09/26 | 260 | 262 | 256 | 257 | 101,900 |
2018/09/25 | 263 | 266 | 262 | 266 | 291,600 |
2018/09/21 | 263 | 264 | 261 | 262 | 39,000 |
2018/09/20 | 261 | 265 | 261 | 264 | 11,500 |
2018/09/19 | 265 | 265 | 261 | 261 | 17,500 |
2018/09/18 | 265 | 265 | 262 | 264 | 13,800 |
2018/09/14 | 264 | 265 | 261 | 265 | 19,400 |
2018/09/13 | 260 | 266 | 260 | 265 | 10,600 |
2018/09/12 | 260 | 262 | 258 | 262 | 5,700 |
2018/09/11 | 261 | 261 | 256 | 260 | 9,900 |
2018/09/10 | 265 | 265 | 258 | 260 | 41,600 |
2018/09/07 | 262 | 263 | 260 | 262 | 11,300 |
2018/09/06 | 264 | 265 | 262 | 262 | 7,000 |
2018/09/05 | 267 | 267 | 261 | 263 | 35,300 |
2018/09/04 | 266 | 268 | 265 | 267 | 15,000 |
2018/09/03 | 268 | 268 | 265 | 266 | 8,900 |
2018/08/31 | 266 | 266 | 264 | 264 | 5,200 |
2018/08/30 | 265 | 266 | 264 | 266 | 9,500 |
2018/08/29 | 263 | 265 | 263 | 265 | 4,600 |
2018/08/28 | 262 | 264 | 262 | 263 | 3,100 |
2018/08/27 | 264 | 264 | 262 | 262 | 8,300 |
2018/08/24 | 261 | 262 | 259 | 262 | 5,000 |
2018/08/23 | 260 | 260 | 258 | 259 | 3,200 |
2018/08/22 | 257 | 260 | 257 | 260 | 2,600 |
2018/08/21 | 260 | 260 | 259 | 259 | 11,200 |
2018/08/20 | 258 | 261 | 258 | 261 | 6,600 |
2018/08/17 | 259 | 261 | 259 | 260 | 9,300 |
2018/08/16 | 260 | 261 | 258 | 259 | 13,200 |
2018/08/15 | 262 | 262 | 260 | 261 | 12,300 |
2018/08/14 | 261 | 262 | 260 | 260 | 28,100 |
2018/08/13 | 267 | 267 | 261 | 261 | 38,600 |
2018/08/10 | 263 | 265 | 262 | 265 | 7,100 |
2018/08/09 | 265 | 265 | 263 | 263 | 5,500 |
2018/08/08 | 263 | 264 | 263 | 264 | 7,000 |
2018/08/07 | 261 | 265 | 260 | 262 | 10,700 |
2018/08/06 | 264 | 264 | 260 | 261 | 13,100 |
2018/08/03 | 260 | 264 | 260 | 264 | 10,300 |
2018/08/02 | 261 | 264 | 261 | 261 | 17,700 |
2018/08/01 | 264 | 269 | 262 | 262 | 28,600 |
2018/07/31 | 270 | 270 | 267 | 267 | 7,200 |
2018/07/30 | 271 | 273 | 269 | 270 | 9,900 |
2018/07/27 | 273 | 275 | 272 | 273 | 11,200 |
2018/07/26 | 273 | 277 | 272 | 272 | 15,500 |
2018/07/25 | 266 | 278 | 265 | 277 | 89,600 |
2018/07/24 | 269 | 271 | 266 | 269 | 35,400 |
2018/07/23 | 263 | 269 | 262 | 269 | 39,000 |
2018/07/20 | 263 | 265 | 260 | 262 | 34,300 |
2018/07/19 | 264 | 265 | 261 | 261 | 11,200 |
2018/07/18 | 260 | 262 | 259 | 260 | 11,600 |
2018/07/17 | 255 | 260 | 255 | 260 | 16,200 |
2018/07/13 | 256 | 258 | 255 | 255 | 14,700 |
2018/07/12 | 255 | 259 | 255 | 258 | 3,900 |
2018/07/11 | 260 | 261 | 258 | 258 | 5,700 |
2018/07/10 | 257 | 261 | 257 | 261 | 5,800 |
2018/07/09 | 256 | 257 | 254 | 257 | 8,900 |
2018/07/06 | 256 | 256 | 250 | 252 | 33,000 |
2018/07/05 | 261 | 263 | 257 | 257 | 12,400 |
2018/07/04 | 260 | 260 | 256 | 258 | 8,900 |
2018/07/03 | 264 | 264 | 260 | 260 | 22,900 |
2018/07/02 | 268 | 268 | 263 | 263 | 10,200 |
2018/06/29 | 266 | 267 | 266 | 267 | 6,600 |
2018/06/28 | 270 | 270 | 266 | 266 | 19,500 |
2018/06/27 | 270 | 275 | 270 | 271 | 20,600 |
2018/06/26 | 269 | 270 | 267 | 270 | 16,400 |
2018/06/25 | 270 | 270 | 267 | 267 | 8,800 |
2018/06/22 | 267 | 270 | 266 | 269 | 18,200 |
2018/06/21 | 266 | 267 | 266 | 267 | 5,000 |
2018/06/20 | 267 | 267 | 264 | 266 | 2,100 |
2018/06/19 | 266 | 268 | 263 | 263 | 21,000 |
2018/06/18 | 266 | 267 | 265 | 265 | 13,400 |
2018/06/15 | 269 | 270 | 267 | 269 | 15,100 |
2018/06/14 | 266 | 268 | 266 | 267 | 7,400 |
2018/06/13 | 269 | 269 | 266 | 267 | 9,800 |
2018/06/12 | 267 | 268 | 266 | 268 | 3,700 |
2018/06/11 | 268 | 269 | 265 | 266 | 8,200 |
2018/06/08 | 266 | 268 | 266 | 268 | 3,700 |
2018/06/07 | 265 | 266 | 264 | 266 | 6,700 |
2018/06/06 | 265 | 266 | 264 | 265 | 8,300 |
2018/06/05 | 265 | 267 | 265 | 267 | 9,100 |
2018/06/04 | 265 | 266 | 265 | 265 | 8,900 |
2018/06/01 | 263 | 264 | 263 | 264 | 13,400 |
2018/05/31 | 266 | 266 | 264 | 264 | 4,400 |
2018/05/30 | 266 | 266 | 263 | 263 | 15,800 |
2018/05/29 | 268 | 268 | 266 | 266 | 8,600 |
2018/05/28 | 269 | 270 | 268 | 268 | 5,600 |
2018/05/25 | 267 | 268 | 266 | 267 | 16,800 |
2018/05/24 | 267 | 267 | 266 | 267 | 8,000 |
2018/05/23 | 269 | 269 | 266 | 267 | 8,500 |
2018/05/22 | 267 | 269 | 267 | 268 | 7,900 |
2018/05/21 | 267 | 270 | 265 | 268 | 12,700 |
2018/05/18 | 264 | 265 | 261 | 264 | 52,800 |
2018/05/17 | 270 | 270 | 267 | 267 | 22,900 |
2018/05/16 | 269 | 270 | 269 | 269 | 10,000 |
2018/05/15 | 271 | 272 | 269 | 269 | 8,500 |
2018/05/14 | 272 | 273 | 271 | 271 | 14,800 |
2018/05/11 | 278 | 278 | 271 | 271 | 29,100 |
2018/05/10 | 275 | 277 | 271 | 277 | 19,100 |
2018/05/09 | 274 | 276 | 273 | 275 | 5,900 |
2018/05/08 | 274 | 276 | 273 | 275 | 8,000 |
2018/05/07 | 271 | 274 | 270 | 273 | 13,100 |
2018/05/02 | 267 | 271 | 267 | 270 | 3,500 |
2018/05/01 | 271 | 271 | 266 | 268 | 14,400 |
2018/04/27 | 275 | 275 | 268 | 271 | 12,200 |
2018/04/26 | 276 | 276 | 273 | 273 | 3,700 |
2018/04/25 | 273 | 275 | 272 | 273 | 8,600 |
2018/04/24 | 270 | 278 | 270 | 274 | 28,100 |
2018/04/23 | 267 | 274 | 267 | 269 | 8,300 |
2018/04/20 | 264 | 266 | 264 | 266 | 5,100 |
2018/04/19 | 262 | 265 | 262 | 263 | 15,100 |
2018/04/18 | 264 | 266 | 262 | 264 | 14,500 |
2018/04/17 | 266 | 267 | 261 | 264 | 33,800 |
2018/04/16 | 268 | 270 | 266 | 266 | 17,500 |
2018/04/13 | 275 | 275 | 268 | 271 | 30,100 |
2018/04/12 | 269 | 274 | 269 | 273 | 11,800 |
2018/04/11 | 269 | 271 | 268 | 269 | 14,000 |
2018/04/10 | 271 | 273 | 269 | 270 | 16,000 |
2018/04/09 | 265 | 272 | 265 | 270 | 28,100 |
2018/04/06 | 273 | 273 | 265 | 268 | 46,200 |
2018/04/05 | 273 | 274 | 271 | 272 | 27,700 |
2018/04/04 | 275 | 275 | 274 | 274 | 4,500 |
2018/04/03 | 273 | 275 | 272 | 275 | 23,700 |
2018/04/02 | 276 | 278 | 272 | 275 | 47,500 |
2018/03/30 | 276 | 283 | 274 | 277 | 31,200 |
2018/03/29 | 281 | 283 | 273 | 275 | 53,600 |
2018/03/28 | 280 | 282 | 273 | 279 | 42,600 |
2018/03/27 | 297 | 297 | 272 | 280 | 149,800 |
2018/03/26 | 287 | 293 | 278 | 290 | 245,400 |
2018/03/23 | 313 | 321 | 301 | 301 | 655,900 |
2018/03/22 | 285 | 321 | 285 | 317 | 1,380,200 |
2018/03/20 | 282 | 291 | 277 | 286 | 37,400 |
2018/03/19 | 280 | 308 | 270 | 288 | 143,800 |
2018/03/16 | 290 | 294 | 281 | 282 | 60,700 |
2018/03/15 | 286 | 300 | 286 | 294 | 225,900 |
2018/03/14 | 273 | 295 | 273 | 285 | 133,400 |
2018/03/13 | 272 | 274 | 270 | 272 | 22,700 |
2018/03/12 | 270 | 274 | 270 | 272 | 10,100 |
2018/03/09 | 270 | 273 | 270 | 271 | 3,100 |
2018/03/08 | 270 | 273 | 268 | 270 | 9,400 |
2018/03/07 | 272 | 275 | 270 | 270 | 7,700 |
2018/03/06 | 271 | 276 | 271 | 275 | 7,100 |
2018/03/05 | 278 | 278 | 268 | 268 | 12,800 |
2018/03/02 | 282 | 282 | 276 | 278 | 9,900 |
2018/03/01 | 284 | 286 | 282 | 284 | 9,900 |
2018/02/28 | 281 | 282 | 276 | 282 | 18,100 |
2018/02/27 | 287 | 287 | 283 | 284 | 3,800 |
2018/02/26 | 288 | 288 | 283 | 286 | 5,600 |
2018/02/23 | 273 | 289 | 272 | 287 | 44,900 |
2018/02/22 | 276 | 276 | 272 | 272 | 11,100 |
2018/02/21 | 278 | 279 | 275 | 278 | 10,300 |
2018/02/20 | 278 | 278 | 275 | 278 | 6,800 |
2018/02/19 | 275 | 280 | 273 | 278 | 6,400 |
2018/02/16 | 269 | 276 | 269 | 271 | 3,800 |
2018/02/15 | 267 | 273 | 267 | 272 | 5,600 |
2018/02/14 | 274 | 274 | 268 | 268 | 12,600 |
2018/02/13 | 274 | 276 | 273 | 273 | 15,400 |
2018/02/09 | 271 | 279 | 270 | 274 | 22,200 |
2018/02/08 | 279 | 282 | 273 | 282 | 22,500 |
2018/02/07 | 284 | 284 | 275 | 276 | 27,800 |
2018/02/06 | 278 | 279 | 261 | 276 | 94,800 |
2018/02/05 | 289 | 289 | 285 | 288 | 41,000 |
2018/02/02 | 298 | 298 | 291 | 292 | 22,800 |
2018/02/01 | 290 | 298 | 290 | 298 | 20,500 |
2018/01/31 | 297 | 299 | 287 | 289 | 209,300 |
2018/01/30 | 305 | 305 | 298 | 303 | 40,800 |
2018/01/29 | 306 | 310 | 302 | 303 | 43,900 |
2018/01/26 | 311 | 314 | 307 | 310 | 37,700 |
2018/01/25 | 302 | 310 | 300 | 309 | 43,700 |
2018/01/24 | 301 | 302 | 299 | 301 | 24,500 |
2018/01/23 | 304 | 304 | 300 | 300 | 50,000 |
2018/01/22 | 305 | 306 | 301 | 302 | 38,400 |
2018/01/19 | 305 | 311 | 299 | 301 | 96,800 |
2018/01/18 | 315 | 328 | 301 | 301 | 207,400 |
2018/01/17 | 307 | 353 | 306 | 315 | 2,652,300 |
2018/01/16 | 292 | 299 | 290 | 299 | 48,100 |
2018/01/15 | 287 | 292 | 286 | 290 | 41,800 |
2018/01/12 | 284 | 287 | 284 | 287 | 12,300 |
2018/01/11 | 286 | 286 | 284 | 284 | 7,900 |
2018/01/10 | 287 | 287 | 284 | 286 | 18,800 |
2018/01/09 | 286 | 286 | 284 | 286 | 14,200 |
2018/01/05 | 288 | 288 | 284 | 286 | 11,900 |
2018/01/04 | 287 | 288 | 285 | 285 | 24,000 |