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 |
---|---|---|---|---|---|
2022/12/30 | 299 | 303 | 297 | 302 | 68,600 |
2022/12/29 | 294 | 302 | 292 | 298 | 111,400 |
2022/12/28 | 302 | 305 | 298 | 299 | 167,500 |
2022/12/27 | 286 | 307 | 286 | 307 | 266,700 |
2022/12/26 | 277 | 288 | 277 | 285 | 118,100 |
2022/12/23 | 284 | 285 | 277 | 278 | 204,000 |
2022/12/22 | 287 | 293 | 284 | 288 | 171,700 |
2022/12/21 | 283 | 287 | 272 | 285 | 311,200 |
2022/12/20 | 306 | 307 | 283 | 287 | 700,500 |
2022/12/19 | 315 | 316 | 305 | 310 | 317,800 |
2022/12/16 | 319 | 325 | 317 | 318 | 169,900 |
2022/12/15 | 313 | 323 | 313 | 320 | 210,900 |
2022/12/14 | 324 | 328 | 313 | 313 | 527,800 |
2022/12/13 | 320 | 332 | 320 | 328 | 256,800 |
2022/12/12 | 320 | 326 | 315 | 322 | 188,900 |
2022/12/09 | 323 | 328 | 317 | 324 | 310,900 |
2022/12/08 | 335 | 339 | 321 | 327 | 602,900 |
2022/12/07 | 321 | 333 | 318 | 332 | 270,100 |
2022/12/06 | 317 | 327 | 311 | 326 | 352,400 |
2022/12/05 | 321 | 322 | 313 | 317 | 301,000 |
2022/12/02 | 327 | 331 | 320 | 325 | 284,600 |
2022/12/01 | 348 | 348 | 330 | 330 | 421,200 |
2022/11/30 | 343 | 345 | 336 | 345 | 216,200 |
2022/11/29 | 338 | 346 | 333 | 346 | 370,000 |
2022/11/28 | 358 | 363 | 343 | 345 | 804,800 |
2022/11/25 | 351 | 355 | 336 | 350 | 843,600 |
2022/11/24 | 340 | 349 | 328 | 349 | 739,400 |
2022/11/22 | 316 | 338 | 315 | 336 | 500,600 |
2022/11/21 | 317 | 319 | 312 | 314 | 176,300 |
2022/11/18 | 317 | 324 | 313 | 315 | 401,200 |
2022/11/17 | 312 | 319 | 308 | 311 | 316,000 |
2022/11/16 | 325 | 326 | 308 | 312 | 428,200 |
2022/11/15 | 348 | 351 | 321 | 330 | 486,300 |
2022/11/14 | 367 | 372 | 353 | 359 | 412,100 |
2022/11/11 | 384 | 385 | 373 | 373 | 191,200 |
2022/11/10 | 394 | 394 | 379 | 379 | 98,100 |
2022/11/09 | 389 | 402 | 389 | 394 | 206,200 |
2022/11/08 | 396 | 396 | 381 | 384 | 297,100 |
2022/11/07 | 410 | 420 | 390 | 397 | 1,922,900 |
2022/11/04 | 361 | 366 | 359 | 363 | 65,900 |
2022/11/02 | 368 | 368 | 357 | 365 | 105,700 |
2022/11/01 | 349 | 367 | 348 | 366 | 147,300 |
2022/10/31 | 348 | 354 | 346 | 350 | 64,100 |
2022/10/28 | 344 | 346 | 337 | 346 | 58,700 |
2022/10/27 | 338 | 343 | 338 | 340 | 43,200 |
2022/10/26 | 344 | 346 | 338 | 338 | 52,800 |
2022/10/25 | 345 | 346 | 337 | 343 | 88,000 |
2022/10/24 | 350 | 357 | 342 | 342 | 104,500 |
2022/10/21 | 349 | 349 | 343 | 349 | 49,100 |
2022/10/20 | 340 | 355 | 340 | 350 | 94,800 |
2022/10/19 | 346 | 350 | 339 | 342 | 100,300 |
2022/10/18 | 331 | 351 | 330 | 350 | 121,700 |
2022/10/17 | 318 | 329 | 317 | 328 | 53,200 |
2022/10/14 | 327 | 328 | 320 | 321 | 60,900 |
2022/10/13 | 312 | 322 | 312 | 321 | 78,800 |
2022/10/12 | 317 | 319 | 309 | 315 | 50,000 |
2022/10/11 | 315 | 321 | 312 | 317 | 29,400 |
2022/10/07 | 319 | 323 | 316 | 317 | 48,900 |
2022/10/06 | 318 | 326 | 317 | 321 | 68,800 |
2022/10/05 | 328 | 329 | 318 | 319 | 83,500 |
2022/10/04 | 322 | 334 | 322 | 330 | 84,900 |
2022/10/03 | 323 | 323 | 308 | 315 | 143,000 |
2022/09/30 | 338 | 339 | 317 | 325 | 152,200 |
2022/09/29 | 326 | 348 | 325 | 338 | 180,500 |
2022/09/28 | 343 | 346 | 324 | 330 | 255,900 |
2022/09/27 | 342 | 346 | 339 | 345 | 99,700 |
2022/09/26 | 351 | 353 | 338 | 340 | 139,400 |
2022/09/22 | 357 | 358 | 349 | 357 | 100,800 |
2022/09/21 | 348 | 359 | 344 | 358 | 144,600 |
2022/09/20 | 346 | 351 | 340 | 345 | 106,100 |
2022/09/16 | 349 | 350 | 335 | 340 | 142,600 |
2022/09/15 | 358 | 360 | 346 | 350 | 87,800 |
2022/09/14 | 352 | 363 | 348 | 355 | 135,900 |
2022/09/13 | 370 | 373 | 360 | 365 | 155,600 |
2022/09/12 | 349 | 371 | 345 | 368 | 255,900 |
2022/09/09 | 354 | 364 | 347 | 349 | 263,800 |
2022/09/08 | 330 | 367 | 330 | 354 | 707,600 |
2022/09/07 | 326 | 330 | 319 | 326 | 64,500 |
2022/09/06 | 327 | 330 | 318 | 324 | 97,400 |
2022/09/05 | 310 | 334 | 310 | 327 | 267,900 |
2022/09/02 | 311 | 316 | 304 | 312 | 65,200 |
2022/09/01 | 310 | 312 | 301 | 308 | 106,000 |
2022/08/31 | 311 | 322 | 311 | 315 | 174,900 |
2022/08/30 | 308 | 324 | 308 | 317 | 192,400 |
2022/08/29 | 290 | 305 | 288 | 305 | 241,500 |
2022/08/26 | 291 | 291 | 288 | 291 | 23,700 |
2022/08/25 | 293 | 293 | 289 | 289 | 30,300 |
2022/08/24 | 292 | 294 | 289 | 291 | 44,200 |
2022/08/23 | 287 | 291 | 284 | 288 | 41,900 |
2022/08/22 | 289 | 292 | 287 | 288 | 41,200 |
2022/08/19 | 288 | 293 | 283 | 293 | 82,400 |
2022/08/18 | 288 | 292 | 287 | 288 | 35,000 |
2022/08/17 | 294 | 294 | 287 | 292 | 74,800 |
2022/08/16 | 295 | 299 | 287 | 293 | 103,800 |
2022/08/15 | 305 | 309 | 291 | 296 | 113,200 |
2022/08/12 | 312 | 325 | 292 | 307 | 578,800 |
2022/08/10 | 298 | 302 | 292 | 300 | 91,100 |
2022/08/09 | 296 | 300 | 283 | 293 | 103,300 |
2022/08/08 | 298 | 304 | 288 | 300 | 314,300 |
2022/08/05 | 268 | 285 | 268 | 278 | 48,800 |
2022/08/04 | 286 | 288 | 267 | 268 | 55,400 |
2022/08/03 | 288 | 289 | 283 | 286 | 23,700 |
2022/08/02 | 287 | 289 | 283 | 288 | 40,100 |
2022/08/01 | 278 | 287 | 276 | 285 | 41,700 |
2022/07/29 | 278 | 282 | 273 | 275 | 32,800 |
2022/07/28 | 274 | 283 | 273 | 278 | 37,800 |
2022/07/27 | 273 | 273 | 268 | 273 | 20,900 |
2022/07/26 | 269 | 273 | 267 | 273 | 11,700 |
2022/07/25 | 265 | 271 | 264 | 269 | 19,800 |
2022/07/22 | 262 | 266 | 262 | 265 | 9,900 |
2022/07/21 | 262 | 268 | 260 | 264 | 17,500 |
2022/07/20 | 271 | 274 | 261 | 261 | 36,500 |
2022/07/19 | 274 | 276 | 270 | 270 | 21,700 |
2022/07/15 | 274 | 275 | 269 | 273 | 13,300 |
2022/07/14 | 272 | 273 | 268 | 272 | 19,000 |
2022/07/13 | 265 | 272 | 265 | 268 | 46,100 |
2022/07/12 | 262 | 265 | 261 | 265 | 16,300 |
2022/07/11 | 260 | 269 | 258 | 266 | 31,100 |
2022/07/08 | 254 | 260 | 253 | 260 | 25,600 |
2022/07/07 | 256 | 258 | 253 | 253 | 8,200 |
2022/07/06 | 257 | 257 | 255 | 255 | 10,400 |
2022/07/05 | 253 | 260 | 253 | 260 | 25,200 |
2022/07/04 | 259 | 261 | 255 | 261 | 12,900 |
2022/07/01 | 267 | 273 | 253 | 257 | 48,300 |
2022/06/30 | 251 | 266 | 251 | 266 | 51,400 |
2022/06/29 | 251 | 253 | 250 | 252 | 27,500 |
2022/06/28 | 254 | 256 | 251 | 253 | 10,700 |
2022/06/27 | 254 | 256 | 251 | 254 | 44,700 |
2022/06/24 | 259 | 261 | 245 | 254 | 56,100 |
2022/06/23 | 240 | 254 | 239 | 253 | 52,600 |
2022/06/22 | 244 | 244 | 237 | 237 | 7,900 |
2022/06/21 | 239 | 240 | 230 | 239 | 38,400 |
2022/06/20 | 237 | 240 | 232 | 235 | 14,600 |
2022/06/17 | 247 | 247 | 233 | 242 | 19,800 |
2022/06/16 | 244 | 247 | 241 | 247 | 15,700 |
2022/06/15 | 238 | 240 | 238 | 240 | 1,200 |
2022/06/14 | 238 | 239 | 236 | 239 | 15,600 |
2022/06/13 | 240 | 241 | 238 | 239 | 5,700 |
2022/06/10 | 238 | 241 | 235 | 241 | 4,500 |
2022/06/09 | 240 | 243 | 238 | 240 | 13,100 |
2022/06/08 | 238 | 245 | 228 | 238 | 42,300 |
2022/06/07 | 234 | 243 | 234 | 234 | 25,700 |
2022/06/06 | 230 | 233 | 227 | 233 | 8,900 |
2022/06/03 | 232 | 232 | 228 | 231 | 6,400 |
2022/06/02 | 231 | 232 | 228 | 231 | 7,300 |
2022/06/01 | 233 | 233 | 231 | 231 | 16,800 |
2022/05/31 | 233 | 233 | 229 | 231 | 10,000 |
2022/05/30 | 232 | 234 | 231 | 233 | 7,800 |
2022/05/27 | 234 | 234 | 230 | 232 | 3,300 |
2022/05/26 | 233 | 234 | 229 | 234 | 6,100 |
2022/05/25 | 233 | 233 | 230 | 232 | 4,200 |
2022/05/24 | 225 | 235 | 225 | 229 | 22,800 |
2022/05/23 | 221 | 226 | 221 | 225 | 7,600 |
2022/05/20 | 222 | 224 | 221 | 224 | 4,100 |
2022/05/19 | 220 | 225 | 220 | 222 | 7,900 |
2022/05/18 | 221 | 225 | 220 | 225 | 10,100 |
2022/05/17 | 222 | 224 | 221 | 221 | 9,700 |
2022/05/16 | 227 | 228 | 218 | 222 | 25,400 |
2022/05/13 | 230 | 235 | 221 | 225 | 100,300 |
2022/05/12 | 239 | 246 | 239 | 244 | 54,000 |
2022/05/11 | 230 | 239 | 230 | 239 | 33,200 |
2022/05/10 | 234 | 234 | 230 | 233 | 10,400 |
2022/05/09 | 229 | 236 | 225 | 234 | 28,500 |
2022/05/06 | 226 | 229 | 225 | 229 | 24,100 |
2022/05/02 | 222 | 228 | 222 | 226 | 34,900 |
2022/04/28 | 219 | 225 | 218 | 220 | 46,800 |
2022/04/27 | 219 | 219 | 215 | 219 | 7,100 |
2022/04/26 | 219 | 219 | 215 | 219 | 10,900 |
2022/04/25 | 210 | 221 | 210 | 218 | 48,700 |
2022/04/22 | 213 | 215 | 213 | 215 | 4,700 |
2022/04/21 | 213 | 216 | 213 | 214 | 14,200 |
2022/04/20 | 215 | 215 | 212 | 213 | 12,000 |
2022/04/19 | 214 | 215 | 212 | 215 | 15,300 |
2022/04/18 | 215 | 216 | 213 | 213 | 3,300 |
2022/04/15 | 213 | 215 | 213 | 215 | 2,700 |
2022/04/14 | 214 | 215 | 214 | 215 | 5,600 |
2022/04/13 | 215 | 216 | 212 | 212 | 4,300 |
2022/04/12 | 216 | 218 | 212 | 214 | 34,400 |
2022/04/11 | 215 | 218 | 215 | 216 | 4,300 |
2022/04/08 | 217 | 218 | 216 | 218 | 2,100 |
2022/04/07 | 217 | 217 | 214 | 215 | 3,400 |
2022/04/06 | 216 | 218 | 216 | 217 | 5,300 |
2022/04/05 | 215 | 217 | 215 | 217 | 7,600 |
2022/04/04 | 219 | 219 | 216 | 216 | 5,100 |
2022/04/01 | 218 | 219 | 214 | 218 | 18,700 |
2022/03/31 | 216 | 219 | 216 | 219 | 10,400 |
2022/03/30 | 218 | 219 | 215 | 219 | 17,300 |
2022/03/29 | 218 | 219 | 216 | 217 | 10,400 |
2022/03/28 | 221 | 221 | 217 | 218 | 33,300 |
2022/03/25 | 217 | 222 | 216 | 221 | 39,800 |
2022/03/24 | 213 | 216 | 213 | 216 | 12,000 |
2022/03/23 | 216 | 216 | 214 | 215 | 18,100 |
2022/03/22 | 215 | 216 | 214 | 215 | 21,400 |
2022/03/18 | 216 | 216 | 214 | 214 | 14,100 |
2022/03/17 | 217 | 217 | 214 | 215 | 15,400 |
2022/03/16 | 218 | 219 | 213 | 214 | 35,700 |
2022/03/15 | 209 | 221 | 209 | 218 | 103,100 |
2022/03/14 | 210 | 212 | 209 | 212 | 3,800 |
2022/03/11 | 213 | 213 | 211 | 211 | 4,400 |
2022/03/10 | 212 | 213 | 210 | 211 | 10,900 |
2022/03/09 | 207 | 214 | 206 | 211 | 30,900 |
2022/03/08 | 206 | 211 | 205 | 207 | 11,700 |
2022/03/07 | 213 | 213 | 206 | 208 | 9,100 |
2022/03/04 | 211 | 213 | 211 | 213 | 1,600 |
2022/03/03 | 215 | 215 | 212 | 212 | 2,500 |
2022/03/02 | 214 | 215 | 213 | 213 | 10,700 |
2022/03/01 | 217 | 217 | 212 | 215 | 40,100 |
2022/02/28 | 213 | 215 | 210 | 215 | 20,600 |
2022/02/25 | 211 | 214 | 208 | 210 | 22,900 |
2022/02/24 | 207 | 216 | 206 | 210 | 29,400 |
2022/02/22 | 207 | 217 | 206 | 211 | 28,900 |
2022/02/21 | 207 | 207 | 205 | 205 | 11,200 |
2022/02/18 | 208 | 209 | 206 | 206 | 8,900 |
2022/02/17 | 207 | 209 | 207 | 208 | 1,500 |
2022/02/16 | 206 | 209 | 206 | 209 | 5,300 |
2022/02/15 | 210 | 211 | 204 | 206 | 26,100 |
2022/02/14 | 213 | 215 | 207 | 210 | 42,700 |
2022/02/10 | 214 | 217 | 212 | 217 | 41,800 |
2022/02/09 | 217 | 217 | 211 | 214 | 28,500 |
2022/02/08 | 209 | 218 | 209 | 215 | 41,300 |
2022/02/07 | 211 | 213 | 209 | 211 | 29,000 |
2022/02/04 | 210 | 212 | 207 | 210 | 11,300 |
2022/02/03 | 209 | 211 | 209 | 210 | 9,600 |
2022/02/02 | 206 | 210 | 206 | 209 | 14,700 |
2022/02/01 | 202 | 206 | 202 | 205 | 4,200 |
2022/01/31 | 200 | 203 | 200 | 203 | 13,000 |
2022/01/28 | 198 | 202 | 198 | 201 | 5,400 |
2022/01/27 | 205 | 205 | 194 | 198 | 39,200 |
2022/01/26 | 205 | 207 | 204 | 204 | 7,600 |
2022/01/25 | 209 | 209 | 201 | 207 | 22,600 |
2022/01/24 | 204 | 209 | 204 | 206 | 7,100 |
2022/01/21 | 205 | 215 | 204 | 207 | 54,100 |
2022/01/20 | 202 | 209 | 202 | 207 | 10,200 |
2022/01/19 | 207 | 207 | 203 | 203 | 5,400 |
2022/01/18 | 211 | 211 | 204 | 209 | 12,200 |
2022/01/17 | 210 | 212 | 206 | 211 | 9,500 |
2022/01/14 | 212 | 212 | 204 | 209 | 8,000 |
2022/01/13 | 212 | 216 | 209 | 212 | 15,300 |
2022/01/12 | 201 | 214 | 201 | 213 | 54,000 |
2022/01/11 | 203 | 203 | 200 | 203 | 14,900 |
2022/01/07 | 204 | 206 | 201 | 203 | 8,100 |
2022/01/06 | 204 | 208 | 201 | 203 | 16,000 |
2022/01/05 | 206 | 209 | 204 | 205 | 8,900 |
2022/01/04 | 205 | 206 | 203 | 206 | 13,500 |