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 |
---|---|---|---|---|---|
2020/12/30 | 148 | 151 | 147 | 150 | 5,700 |
2020/12/29 | 147 | 149 | 147 | 148 | 9,700 |
2020/12/28 | 147 | 149 | 146 | 147 | 45,100 |
2020/12/25 | 149 | 149 | 146 | 147 | 31,600 |
2020/12/24 | 146 | 149 | 146 | 149 | 22,200 |
2020/12/23 | 151 | 151 | 148 | 149 | 4,600 |
2020/12/22 | 149 | 151 | 148 | 148 | 27,000 |
2020/12/21 | 151 | 152 | 150 | 150 | 10,400 |
2020/12/18 | 150 | 152 | 150 | 150 | 12,700 |
2020/12/17 | 151 | 153 | 151 | 152 | 9,400 |
2020/12/16 | 152 | 152 | 150 | 151 | 6,300 |
2020/12/15 | 150 | 151 | 150 | 151 | 18,500 |
2020/12/14 | 152 | 152 | 148 | 150 | 22,700 |
2020/12/11 | 153 | 153 | 149 | 149 | 13,500 |
2020/12/10 | 156 | 156 | 153 | 153 | 4,900 |
2020/12/09 | 156 | 156 | 152 | 153 | 7,400 |
2020/12/08 | 150 | 157 | 150 | 157 | 26,100 |
2020/12/07 | 149 | 150 | 149 | 150 | 9,300 |
2020/12/04 | 151 | 151 | 148 | 148 | 50,700 |
2020/12/03 | 152 | 152 | 150 | 150 | 9,200 |
2020/12/02 | 149 | 151 | 149 | 151 | 8,700 |
2020/12/01 | 149 | 151 | 148 | 151 | 15,600 |
2020/11/30 | 151 | 152 | 150 | 151 | 18,800 |
2020/11/27 | 151 | 154 | 149 | 152 | 30,600 |
2020/11/26 | 152 | 154 | 150 | 150 | 19,400 |
2020/11/25 | 156 | 156 | 152 | 152 | 29,300 |
2020/11/24 | 158 | 159 | 155 | 156 | 29,500 |
2020/11/20 | 157 | 159 | 157 | 157 | 5,900 |
2020/11/19 | 157 | 158 | 157 | 157 | 2,100 |
2020/11/18 | 158 | 160 | 158 | 158 | 4,300 |
2020/11/17 | 160 | 160 | 158 | 158 | 9,100 |
2020/11/16 | 160 | 162 | 160 | 162 | 3,400 |
2020/11/13 | 163 | 163 | 160 | 160 | 8,100 |
2020/11/12 | 163 | 163 | 162 | 163 | 18,300 |
2020/11/11 | 162 | 162 | 161 | 162 | 5,400 |
2020/11/10 | 162 | 164 | 162 | 162 | 5,500 |
2020/11/09 | 160 | 163 | 160 | 163 | 9,900 |
2020/11/06 | 163 | 165 | 162 | 163 | 12,700 |
2020/11/05 | 165 | 165 | 161 | 165 | 26,000 |
2020/11/04 | 161 | 169 | 157 | 165 | 116,600 |
2020/11/02 | 158 | 159 | 155 | 156 | 14,900 |
2020/10/30 | 162 | 162 | 159 | 160 | 15,300 |
2020/10/29 | 161 | 163 | 161 | 163 | 2,400 |
2020/10/28 | 163 | 164 | 162 | 162 | 3,500 |
2020/10/27 | 168 | 168 | 163 | 165 | 5,700 |
2020/10/26 | 165 | 167 | 163 | 166 | 4,300 |
2020/10/23 | 165 | 165 | 163 | 163 | 1,900 |
2020/10/22 | 163 | 168 | 163 | 165 | 9,600 |
2020/10/21 | 162 | 169 | 161 | 165 | 28,100 |
2020/10/20 | 161 | 163 | 161 | 161 | 4,700 |
2020/10/19 | 160 | 161 | 160 | 161 | 4,300 |
2020/10/16 | 161 | 162 | 161 | 161 | 1,900 |
2020/10/15 | 161 | 163 | 161 | 162 | 2,800 |
2020/10/14 | 162 | 164 | 161 | 161 | 7,700 |
2020/10/13 | 162 | 163 | 162 | 163 | 1,900 |
2020/10/12 | 163 | 164 | 163 | 164 | 11,400 |
2020/10/09 | 163 | 165 | 162 | 165 | 7,800 |
2020/10/08 | 163 | 165 | 163 | 165 | 9,000 |
2020/10/07 | 163 | 164 | 163 | 163 | 6,100 |
2020/10/06 | 165 | 165 | 163 | 165 | 7,200 |
2020/10/05 | 162 | 165 | 162 | 163 | 5,800 |
2020/10/02 | 165 | 166 | 162 | 162 | 23,500 |
2020/09/30 | 165 | 166 | 165 | 165 | 11,200 |
2020/09/29 | 167 | 168 | 165 | 165 | 113,200 |
2020/09/28 | 174 | 175 | 173 | 174 | 341,600 |
2020/09/25 | 172 | 174 | 172 | 174 | 47,900 |
2020/09/24 | 172 | 174 | 172 | 172 | 21,300 |
2020/09/23 | 173 | 174 | 172 | 174 | 18,200 |
2020/09/18 | 173 | 174 | 171 | 172 | 18,400 |
2020/09/17 | 174 | 174 | 173 | 174 | 18,000 |
2020/09/16 | 174 | 175 | 173 | 174 | 10,300 |
2020/09/15 | 173 | 174 | 173 | 174 | 5,100 |
2020/09/14 | 174 | 175 | 172 | 173 | 9,800 |
2020/09/11 | 174 | 175 | 173 | 174 | 12,900 |
2020/09/10 | 174 | 174 | 172 | 173 | 4,400 |
2020/09/09 | 174 | 174 | 173 | 174 | 12,000 |
2020/09/08 | 173 | 176 | 172 | 174 | 12,200 |
2020/09/07 | 173 | 175 | 172 | 173 | 10,900 |
2020/09/04 | 173 | 175 | 172 | 172 | 7,500 |
2020/09/03 | 175 | 175 | 174 | 175 | 3,500 |
2020/09/02 | 176 | 176 | 172 | 175 | 10,700 |
2020/09/01 | 173 | 178 | 173 | 176 | 19,000 |
2020/08/31 | 170 | 173 | 170 | 173 | 12,000 |
2020/08/28 | 168 | 172 | 168 | 170 | 13,000 |
2020/08/27 | 167 | 171 | 167 | 169 | 10,800 |
2020/08/26 | 169 | 170 | 167 | 167 | 13,400 |
2020/08/25 | 168 | 171 | 168 | 168 | 17,300 |
2020/08/24 | 169 | 170 | 168 | 170 | 12,800 |
2020/08/21 | 165 | 171 | 163 | 171 | 80,300 |
2020/08/20 | 170 | 171 | 167 | 168 | 62,600 |
2020/08/19 | 171 | 172 | 168 | 172 | 23,700 |
2020/08/18 | 171 | 173 | 166 | 170 | 24,100 |
2020/08/17 | 171 | 175 | 171 | 174 | 12,300 |
2020/08/14 | 171 | 172 | 168 | 170 | 25,100 |
2020/08/13 | 167 | 167 | 165 | 167 | 4,800 |
2020/08/12 | 164 | 166 | 163 | 166 | 3,100 |
2020/08/11 | 161 | 166 | 161 | 164 | 17,300 |
2020/08/07 | 161 | 162 | 160 | 160 | 5,100 |
2020/08/06 | 162 | 164 | 162 | 163 | 4,200 |
2020/08/05 | 164 | 164 | 162 | 163 | 1,900 |
2020/08/04 | 163 | 165 | 163 | 165 | 3,500 |
2020/08/03 | 162 | 163 | 161 | 163 | 6,200 |
2020/07/31 | 162 | 163 | 160 | 160 | 8,000 |
2020/07/30 | 163 | 163 | 161 | 162 | 13,700 |
2020/07/29 | 164 | 164 | 162 | 162 | 6,800 |
2020/07/28 | 164 | 165 | 163 | 164 | 5,600 |
2020/07/27 | 164 | 164 | 162 | 164 | 7,100 |
2020/07/22 | 162 | 164 | 162 | 163 | 12,900 |
2020/07/21 | 164 | 164 | 162 | 163 | 14,200 |
2020/07/20 | 167 | 167 | 161 | 163 | 21,800 |
2020/07/17 | 168 | 193 | 162 | 165 | 518,500 |
2020/07/16 | 168 | 172 | 166 | 168 | 59,600 |
2020/07/15 | 162 | 167 | 162 | 166 | 11,000 |
2020/07/14 | 165 | 165 | 162 | 162 | 10,600 |
2020/07/13 | 161 | 168 | 160 | 166 | 48,400 |
2020/07/10 | 162 | 163 | 161 | 161 | 7,200 |
2020/07/09 | 162 | 165 | 162 | 162 | 2,100 |
2020/07/08 | 164 | 167 | 161 | 162 | 17,400 |
2020/07/07 | 163 | 164 | 162 | 163 | 1,300 |
2020/07/06 | 163 | 164 | 162 | 162 | 1,900 |
2020/07/03 | 163 | 164 | 161 | 162 | 6,100 |
2020/07/02 | 162 | 163 | 161 | 161 | 5,900 |
2020/07/01 | 163 | 165 | 162 | 162 | 3,600 |
2020/06/30 | 164 | 164 | 163 | 164 | 2,300 |
2020/06/29 | 165 | 165 | 163 | 163 | 5,100 |
2020/06/26 | 165 | 165 | 162 | 164 | 7,400 |
2020/06/25 | 164 | 164 | 161 | 162 | 12,000 |
2020/06/24 | 164 | 165 | 164 | 164 | 7,200 |
2020/06/23 | 166 | 166 | 165 | 166 | 5,300 |
2020/06/22 | 166 | 167 | 164 | 167 | 7,000 |
2020/06/19 | 163 | 166 | 163 | 166 | 5,400 |
2020/06/18 | 164 | 164 | 162 | 162 | 3,300 |
2020/06/17 | 163 | 163 | 160 | 162 | 5,600 |
2020/06/16 | 163 | 164 | 160 | 160 | 7,300 |
2020/06/15 | 162 | 163 | 158 | 158 | 11,500 |
2020/06/12 | 155 | 164 | 155 | 163 | 19,600 |
2020/06/11 | 168 | 169 | 165 | 167 | 13,200 |
2020/06/10 | 170 | 170 | 168 | 170 | 4,300 |
2020/06/09 | 168 | 170 | 168 | 168 | 8,500 |
2020/06/08 | 170 | 173 | 168 | 170 | 12,500 |
2020/06/05 | 172 | 172 | 168 | 170 | 20,900 |
2020/06/04 | 174 | 175 | 169 | 171 | 31,500 |
2020/06/03 | 174 | 174 | 171 | 171 | 5,700 |
2020/06/02 | 170 | 174 | 169 | 174 | 11,300 |
2020/06/01 | 170 | 170 | 165 | 168 | 8,700 |
2020/05/29 | 175 | 179 | 169 | 170 | 34,200 |
2020/05/28 | 174 | 178 | 173 | 175 | 23,700 |
2020/05/27 | 170 | 178 | 165 | 174 | 28,400 |
2020/05/26 | 169 | 170 | 165 | 165 | 18,600 |
2020/05/25 | 166 | 168 | 162 | 167 | 36,600 |
2020/05/22 | 162 | 170 | 159 | 170 | 45,700 |
2020/05/21 | 158 | 162 | 158 | 160 | 18,300 |
2020/05/20 | 158 | 159 | 157 | 158 | 11,000 |
2020/05/19 | 155 | 158 | 155 | 158 | 9,500 |
2020/05/18 | 155 | 157 | 153 | 154 | 16,600 |
2020/05/15 | 158 | 158 | 154 | 157 | 7,100 |
2020/05/14 | 159 | 159 | 153 | 153 | 18,500 |
2020/05/13 | 158 | 158 | 156 | 157 | 6,200 |
2020/05/12 | 156 | 158 | 156 | 157 | 8,600 |
2020/05/11 | 152 | 156 | 152 | 156 | 7,300 |
2020/05/08 | 148 | 152 | 148 | 152 | 5,000 |
2020/05/07 | 148 | 149 | 148 | 149 | 1,700 |
2020/05/01 | 151 | 151 | 147 | 148 | 4,100 |
2020/04/30 | 152 | 152 | 150 | 152 | 8,300 |
2020/04/28 | 144 | 151 | 144 | 151 | 14,900 |
2020/04/27 | 146 | 149 | 143 | 143 | 21,100 |
2020/04/24 | 145 | 145 | 141 | 143 | 2,900 |
2020/04/23 | 144 | 145 | 143 | 144 | 2,800 |
2020/04/22 | 143 | 145 | 142 | 144 | 2,000 |
2020/04/21 | 146 | 147 | 141 | 143 | 8,700 |
2020/04/20 | 147 | 148 | 135 | 146 | 22,700 |
2020/04/17 | 145 | 149 | 145 | 147 | 9,400 |
2020/04/16 | 144 | 146 | 144 | 146 | 3,200 |
2020/04/15 | 146 | 146 | 145 | 145 | 3,600 |
2020/04/14 | 144 | 146 | 140 | 146 | 8,500 |
2020/04/13 | 145 | 145 | 140 | 143 | 4,900 |
2020/04/10 | 146 | 147 | 142 | 145 | 15,200 |
2020/04/09 | 146 | 147 | 135 | 144 | 28,700 |
2020/04/08 | 144 | 156 | 142 | 145 | 29,700 |
2020/04/07 | 132 | 146 | 126 | 146 | 34,600 |
2020/04/06 | 125 | 130 | 120 | 130 | 25,700 |
2020/04/03 | 134 | 134 | 130 | 130 | 7,200 |
2020/04/02 | 135 | 135 | 130 | 130 | 14,700 |
2020/04/01 | 139 | 139 | 135 | 136 | 10,800 |
2020/03/31 | 139 | 142 | 139 | 141 | 12,800 |
2020/03/30 | 138 | 145 | 137 | 139 | 14,600 |
2020/03/27 | 142 | 147 | 139 | 143 | 69,000 |
2020/03/26 | 156 | 156 | 134 | 134 | 46,200 |
2020/03/25 | 151 | 158 | 150 | 158 | 13,000 |
2020/03/24 | 143 | 150 | 143 | 148 | 8,900 |
2020/03/23 | 137 | 141 | 132 | 141 | 32,500 |
2020/03/19 | 135 | 145 | 131 | 145 | 30,000 |
2020/03/18 | 135 | 143 | 135 | 136 | 8,100 |
2020/03/17 | 124 | 134 | 120 | 134 | 23,700 |
2020/03/16 | 128 | 130 | 125 | 128 | 26,800 |
2020/03/13 | 130 | 136 | 116 | 125 | 111,500 |
2020/03/12 | 161 | 161 | 142 | 147 | 45,000 |
2020/03/11 | 172 | 172 | 162 | 162 | 18,700 |
2020/03/10 | 159 | 174 | 150 | 174 | 68,800 |
2020/03/09 | 175 | 175 | 165 | 167 | 36,900 |
2020/03/06 | 185 | 186 | 180 | 180 | 20,700 |
2020/03/05 | 187 | 187 | 184 | 187 | 6,900 |
2020/03/04 | 186 | 186 | 183 | 185 | 6,300 |
2020/03/03 | 189 | 189 | 183 | 183 | 9,200 |
2020/03/02 | 178 | 189 | 178 | 185 | 22,800 |
2020/02/28 | 185 | 186 | 178 | 179 | 35,500 |
2020/02/27 | 196 | 196 | 185 | 191 | 60,400 |
2020/02/26 | 198 | 199 | 196 | 196 | 13,600 |
2020/02/25 | 200 | 200 | 196 | 199 | 13,200 |
2020/02/21 | 201 | 204 | 200 | 204 | 13,700 |
2020/02/20 | 203 | 203 | 201 | 202 | 4,200 |
2020/02/19 | 201 | 203 | 201 | 203 | 2,000 |
2020/02/18 | 204 | 204 | 200 | 200 | 21,500 |
2020/02/17 | 205 | 207 | 204 | 204 | 18,200 |
2020/02/14 | 207 | 208 | 206 | 207 | 19,500 |
2020/02/13 | 206 | 208 | 206 | 207 | 15,100 |
2020/02/12 | 205 | 207 | 204 | 205 | 15,100 |
2020/02/10 | 205 | 205 | 202 | 205 | 39,100 |
2020/02/07 | 203 | 203 | 202 | 203 | 12,900 |
2020/02/06 | 203 | 205 | 202 | 204 | 16,000 |
2020/02/05 | 202 | 203 | 201 | 202 | 17,800 |
2020/02/04 | 202 | 204 | 200 | 200 | 45,800 |
2020/02/03 | 202 | 204 | 200 | 203 | 41,600 |
2020/01/31 | 204 | 206 | 204 | 204 | 9,300 |
2020/01/30 | 207 | 207 | 204 | 204 | 57,300 |
2020/01/29 | 207 | 209 | 206 | 206 | 38,400 |
2020/01/28 | 208 | 209 | 207 | 208 | 10,600 |
2020/01/27 | 208 | 209 | 207 | 209 | 20,600 |
2020/01/24 | 207 | 209 | 207 | 209 | 10,500 |
2020/01/23 | 210 | 210 | 207 | 207 | 18,100 |
2020/01/22 | 209 | 210 | 209 | 210 | 10,300 |
2020/01/21 | 209 | 209 | 208 | 209 | 10,400 |
2020/01/20 | 208 | 209 | 207 | 208 | 33,300 |
2020/01/17 | 208 | 209 | 207 | 208 | 47,100 |
2020/01/16 | 207 | 209 | 207 | 208 | 6,600 |
2020/01/15 | 210 | 210 | 205 | 206 | 36,700 |
2020/01/14 | 207 | 210 | 207 | 210 | 9,600 |
2020/01/10 | 206 | 208 | 206 | 208 | 9,800 |
2020/01/09 | 205 | 207 | 205 | 207 | 26,400 |
2020/01/08 | 207 | 207 | 204 | 205 | 15,000 |
2020/01/07 | 206 | 207 | 205 | 207 | 13,000 |
2020/01/06 | 205 | 206 | 204 | 206 | 17,600 |