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 |
|---|---|---|---|---|---|
| 2024/12/30 | 294 | 302 | 291 | 300 | 60,900 |
| 2024/12/27 | 292 | 294 | 289 | 294 | 12,800 |
| 2024/12/26 | 293 | 297 | 290 | 292 | 49,800 |
| 2024/12/25 | 292 | 293 | 289 | 292 | 14,500 |
| 2024/12/24 | 288 | 295 | 287 | 292 | 66,600 |
| 2024/12/23 | 286 | 289 | 285 | 287 | 25,000 |
| 2024/12/20 | 289 | 289 | 285 | 287 | 11,500 |
| 2024/12/19 | 286 | 288 | 285 | 285 | 15,000 |
| 2024/12/18 | 288 | 288 | 285 | 287 | 15,800 |
| 2024/12/17 | 286 | 288 | 286 | 288 | 8,200 |
| 2024/12/16 | 285 | 289 | 283 | 286 | 21,900 |
| 2024/12/13 | 288 | 289 | 284 | 284 | 14,500 |
| 2024/12/12 | 289 | 290 | 285 | 290 | 25,900 |
| 2024/12/11 | 287 | 287 | 284 | 285 | 5,300 |
| 2024/12/10 | 290 | 290 | 287 | 288 | 8,500 |
| 2024/12/09 | 289 | 290 | 284 | 290 | 21,500 |
| 2024/12/06 | 287 | 288 | 282 | 286 | 12,600 |
| 2024/12/05 | 280 | 292 | 278 | 287 | 48,300 |
| 2024/12/04 | 283 | 283 | 280 | 280 | 10,500 |
| 2024/12/03 | 286 | 288 | 280 | 285 | 29,700 |
| 2024/12/02 | 284 | 286 | 282 | 286 | 25,700 |
| 2024/11/29 | 278 | 283 | 278 | 283 | 18,800 |
| 2024/11/28 | 276 | 278 | 275 | 278 | 19,500 |
| 2024/11/27 | 278 | 278 | 273 | 276 | 11,800 |
| 2024/11/26 | 279 | 279 | 274 | 276 | 6,500 |
| 2024/11/25 | 270 | 278 | 268 | 278 | 29,600 |
| 2024/11/22 | 279 | 279 | 274 | 278 | 20,300 |
| 2024/11/21 | 284 | 284 | 277 | 278 | 26,800 |
| 2024/11/20 | 286 | 286 | 284 | 284 | 9,800 |
| 2024/11/19 | 286 | 287 | 282 | 287 | 12,200 |
| 2024/11/18 | 285 | 287 | 283 | 286 | 48,900 |
| 2024/11/15 | 286 | 291 | 285 | 289 | 43,600 |
| 2024/11/14 | 287 | 291 | 284 | 284 | 43,400 |
| 2024/11/13 | 286 | 295 | 285 | 288 | 59,700 |
| 2024/11/12 | 302 | 302 | 282 | 285 | 342,400 |
| 2024/11/11 | 274 | 287 | 274 | 287 | 181,800 |
| 2024/11/08 | 274 | 276 | 269 | 275 | 51,600 |
| 2024/11/07 | 271 | 275 | 269 | 273 | 15,200 |
| 2024/11/06 | 269 | 273 | 266 | 271 | 16,300 |
| 2024/11/05 | 274 | 275 | 269 | 271 | 40,900 |
| 2024/11/01 | 268 | 272 | 267 | 272 | 8,000 |
| 2024/10/31 | 268 | 270 | 268 | 269 | 6,100 |
| 2024/10/30 | 270 | 271 | 267 | 270 | 21,100 |
| 2024/10/29 | 267 | 268 | 267 | 267 | 12,900 |
| 2024/10/28 | 265 | 266 | 265 | 266 | 11,700 |
| 2024/10/25 | 266 | 266 | 260 | 262 | 10,100 |
| 2024/10/24 | 265 | 266 | 264 | 265 | 6,800 |
| 2024/10/23 | 266 | 268 | 265 | 265 | 10,300 |
| 2024/10/22 | 266 | 268 | 264 | 268 | 23,400 |
| 2024/10/21 | 269 | 269 | 266 | 268 | 2,900 |
| 2024/10/18 | 271 | 271 | 266 | 268 | 48,100 |
| 2024/10/17 | 270 | 271 | 268 | 271 | 18,200 |
| 2024/10/16 | 266 | 273 | 266 | 269 | 41,700 |
| 2024/10/15 | 267 | 269 | 266 | 267 | 5,400 |
| 2024/10/11 | 269 | 271 | 268 | 268 | 3,600 |
| 2024/10/10 | 270 | 271 | 266 | 271 | 9,600 |
| 2024/10/09 | 268 | 271 | 267 | 270 | 11,700 |
| 2024/10/08 | 270 | 273 | 268 | 268 | 15,000 |
| 2024/10/07 | 271 | 272 | 269 | 269 | 18,100 |
| 2024/10/04 | 270 | 273 | 269 | 271 | 15,700 |
| 2024/10/03 | 268 | 273 | 267 | 270 | 28,400 |
| 2024/10/02 | 268 | 270 | 265 | 267 | 5,000 |
| 2024/10/01 | 269 | 270 | 263 | 269 | 18,100 |
| 2024/09/30 | 264 | 270 | 260 | 268 | 40,100 |
| 2024/09/27 | 269 | 269 | 263 | 266 | 133,700 |
| 2024/09/26 | 276 | 277 | 273 | 274 | 497,800 |
| 2024/09/25 | 278 | 279 | 277 | 277 | 70,700 |
| 2024/09/24 | 278 | 278 | 274 | 278 | 43,200 |
| 2024/09/20 | 278 | 279 | 277 | 277 | 35,200 |
| 2024/09/19 | 273 | 277 | 273 | 277 | 26,900 |
| 2024/09/18 | 272 | 275 | 272 | 273 | 17,700 |
| 2024/09/17 | 271 | 273 | 271 | 272 | 11,800 |
| 2024/09/13 | 273 | 275 | 271 | 273 | 7,800 |
| 2024/09/12 | 270 | 276 | 270 | 271 | 14,300 |
| 2024/09/11 | 272 | 274 | 268 | 272 | 22,300 |
| 2024/09/10 | 270 | 273 | 270 | 271 | 4,200 |
| 2024/09/09 | 272 | 274 | 269 | 269 | 12,800 |
| 2024/09/06 | 275 | 276 | 270 | 273 | 34,100 |
| 2024/09/05 | 277 | 277 | 273 | 275 | 12,500 |
| 2024/09/04 | 275 | 277 | 272 | 277 | 27,900 |
| 2024/09/03 | 278 | 281 | 275 | 280 | 30,600 |
| 2024/09/02 | 276 | 280 | 276 | 280 | 98,800 |
| 2024/08/30 | 280 | 282 | 275 | 276 | 31,600 |
| 2024/08/29 | 274 | 280 | 273 | 279 | 9,300 |
| 2024/08/28 | 280 | 281 | 271 | 276 | 21,200 |
| 2024/08/27 | 278 | 280 | 272 | 280 | 19,100 |
| 2024/08/26 | 276 | 276 | 272 | 275 | 15,900 |
| 2024/08/23 | 270 | 273 | 267 | 272 | 21,800 |
| 2024/08/22 | 269 | 270 | 267 | 269 | 7,100 |
| 2024/08/21 | 273 | 273 | 268 | 268 | 16,600 |
| 2024/08/20 | 272 | 274 | 272 | 273 | 14,800 |
| 2024/08/19 | 267 | 274 | 267 | 270 | 32,800 |
| 2024/08/16 | 263 | 266 | 261 | 263 | 31,700 |
| 2024/08/15 | 260 | 261 | 258 | 258 | 15,400 |
| 2024/08/14 | 264 | 264 | 258 | 260 | 19,100 |
| 2024/08/13 | 263 | 265 | 256 | 260 | 42,500 |
| 2024/08/09 | 265 | 267 | 251 | 255 | 92,200 |
| 2024/08/08 | 247 | 273 | 244 | 273 | 29,800 |
| 2024/08/07 | 231 | 251 | 230 | 245 | 35,700 |
| 2024/08/06 | 233 | 244 | 214 | 233 | 143,700 |
| 2024/08/05 | 260 | 261 | 199 | 209 | 215,800 |
| 2024/08/02 | 290 | 290 | 277 | 279 | 87,100 |
| 2024/08/01 | 300 | 300 | 291 | 296 | 48,500 |
| 2024/07/31 | 299 | 301 | 297 | 301 | 12,900 |
| 2024/07/30 | 300 | 302 | 298 | 300 | 18,400 |
| 2024/07/29 | 300 | 301 | 297 | 300 | 17,200 |
| 2024/07/26 | 300 | 300 | 298 | 299 | 7,300 |
| 2024/07/25 | 298 | 301 | 296 | 299 | 94,800 |
| 2024/07/24 | 302 | 303 | 300 | 301 | 13,700 |
| 2024/07/23 | 301 | 303 | 301 | 302 | 26,800 |
| 2024/07/22 | 300 | 301 | 299 | 300 | 20,900 |
| 2024/07/19 | 300 | 301 | 300 | 301 | 13,200 |
| 2024/07/18 | 300 | 302 | 300 | 300 | 21,000 |
| 2024/07/17 | 302 | 303 | 300 | 301 | 14,200 |
| 2024/07/16 | 300 | 301 | 299 | 301 | 27,000 |
| 2024/07/12 | 300 | 301 | 298 | 299 | 18,600 |
| 2024/07/11 | 300 | 302 | 298 | 301 | 21,400 |
| 2024/07/10 | 300 | 300 | 298 | 299 | 15,200 |
| 2024/07/09 | 300 | 302 | 299 | 300 | 20,300 |
| 2024/07/08 | 300 | 301 | 299 | 300 | 23,300 |
| 2024/07/05 | 298 | 300 | 296 | 299 | 15,400 |
| 2024/07/04 | 299 | 300 | 296 | 299 | 34,300 |
| 2024/07/03 | 298 | 300 | 297 | 299 | 37,500 |
| 2024/07/02 | 298 | 299 | 297 | 298 | 12,100 |
| 2024/07/01 | 298 | 298 | 297 | 297 | 25,600 |
| 2024/06/28 | 298 | 299 | 296 | 299 | 21,600 |
| 2024/06/27 | 298 | 299 | 297 | 299 | 12,100 |
| 2024/06/26 | 298 | 298 | 297 | 298 | 10,000 |
| 2024/06/25 | 296 | 297 | 295 | 297 | 30,500 |
| 2024/06/24 | 296 | 297 | 295 | 296 | 20,600 |
| 2024/06/21 | 295 | 298 | 295 | 296 | 23,900 |
| 2024/06/20 | 296 | 297 | 295 | 295 | 22,200 |
| 2024/06/19 | 297 | 297 | 295 | 295 | 17,900 |
| 2024/06/18 | 297 | 297 | 294 | 297 | 18,200 |
| 2024/06/17 | 299 | 301 | 296 | 297 | 28,900 |
| 2024/06/14 | 297 | 299 | 295 | 297 | 8,800 |
| 2024/06/13 | 296 | 300 | 295 | 297 | 19,100 |
| 2024/06/12 | 301 | 302 | 295 | 295 | 47,100 |
| 2024/06/11 | 300 | 307 | 295 | 301 | 120,700 |
| 2024/06/10 | 295 | 299 | 295 | 299 | 18,500 |
| 2024/06/07 | 295 | 297 | 294 | 295 | 15,000 |
| 2024/06/06 | 296 | 298 | 294 | 295 | 22,800 |
| 2024/06/05 | 297 | 299 | 288 | 293 | 82,600 |
| 2024/06/04 | 297 | 299 | 295 | 297 | 18,900 |
| 2024/06/03 | 296 | 298 | 292 | 297 | 17,700 |
| 2024/05/31 | 290 | 295 | 290 | 293 | 23,100 |
| 2024/05/30 | 291 | 293 | 291 | 291 | 7,200 |
| 2024/05/29 | 297 | 297 | 291 | 291 | 7,800 |
| 2024/05/28 | 295 | 297 | 294 | 296 | 5,200 |
| 2024/05/27 | 292 | 295 | 292 | 295 | 19,100 |
| 2024/05/24 | 293 | 294 | 289 | 291 | 21,500 |
| 2024/05/23 | 294 | 296 | 293 | 294 | 8,900 |
| 2024/05/22 | 295 | 298 | 292 | 294 | 11,000 |
| 2024/05/21 | 298 | 303 | 294 | 294 | 28,400 |
| 2024/05/20 | 300 | 302 | 297 | 297 | 23,800 |
| 2024/05/17 | 289 | 300 | 289 | 297 | 49,800 |
| 2024/05/16 | 298 | 298 | 286 | 289 | 58,800 |
| 2024/05/15 | 303 | 304 | 294 | 294 | 125,000 |
| 2024/05/14 | 314 | 315 | 305 | 314 | 112,400 |
| 2024/05/13 | 306 | 317 | 303 | 316 | 83,400 |
| 2024/05/10 | 308 | 308 | 298 | 303 | 23,300 |
| 2024/05/09 | 302 | 308 | 297 | 304 | 48,100 |
| 2024/05/08 | 303 | 303 | 300 | 303 | 9,000 |
| 2024/05/07 | 302 | 302 | 300 | 302 | 4,900 |
| 2024/05/02 | 301 | 302 | 296 | 300 | 14,400 |
| 2024/05/01 | 297 | 301 | 295 | 299 | 12,400 |
| 2024/04/30 | 291 | 296 | 291 | 296 | 19,300 |
| 2024/04/26 | 289 | 294 | 289 | 291 | 7,200 |
| 2024/04/25 | 295 | 295 | 285 | 289 | 21,100 |
| 2024/04/24 | 287 | 295 | 287 | 295 | 25,100 |
| 2024/04/23 | 287 | 298 | 287 | 290 | 32,800 |
| 2024/04/22 | 286 | 292 | 285 | 288 | 21,500 |
| 2024/04/19 | 293 | 294 | 283 | 288 | 35,300 |
| 2024/04/18 | 293 | 297 | 293 | 293 | 10,300 |
| 2024/04/17 | 295 | 298 | 290 | 296 | 12,800 |
| 2024/04/16 | 299 | 300 | 292 | 294 | 33,900 |
| 2024/04/15 | 300 | 304 | 299 | 302 | 29,100 |
| 2024/04/12 | 307 | 307 | 304 | 304 | 6,400 |
| 2024/04/11 | 305 | 308 | 303 | 305 | 32,200 |
| 2024/04/10 | 307 | 310 | 305 | 308 | 17,300 |
| 2024/04/09 | 305 | 306 | 303 | 304 | 2,900 |
| 2024/04/08 | 305 | 308 | 305 | 306 | 10,300 |
| 2024/04/05 | 305 | 307 | 301 | 301 | 13,400 |
| 2024/04/04 | 305 | 315 | 304 | 309 | 32,300 |
| 2024/04/03 | 301 | 309 | 298 | 305 | 30,600 |
| 2024/04/02 | 314 | 314 | 305 | 305 | 22,000 |
| 2024/04/01 | 318 | 320 | 309 | 311 | 39,200 |
| 2024/03/29 | 315 | 318 | 312 | 318 | 71,800 |
| 2024/03/28 | 314 | 314 | 311 | 311 | 113,100 |
| 2024/03/27 | 315 | 316 | 309 | 311 | 36,100 |
| 2024/03/26 | 316 | 319 | 313 | 313 | 29,800 |
| 2024/03/25 | 311 | 315 | 311 | 312 | 49,000 |
| 2024/03/22 | 307 | 314 | 307 | 309 | 61,800 |
| 2024/03/21 | 311 | 312 | 306 | 309 | 25,100 |
| 2024/03/19 | 307 | 310 | 307 | 309 | 14,100 |
| 2024/03/18 | 303 | 309 | 302 | 307 | 24,900 |
| 2024/03/15 | 305 | 305 | 302 | 302 | 17,600 |
| 2024/03/14 | 304 | 309 | 303 | 308 | 33,200 |
| 2024/03/13 | 304 | 309 | 302 | 304 | 28,800 |
| 2024/03/12 | 301 | 307 | 296 | 307 | 56,600 |
| 2024/03/11 | 314 | 314 | 301 | 304 | 75,400 |
| 2024/03/08 | 308 | 314 | 308 | 314 | 42,700 |
| 2024/03/07 | 306 | 317 | 306 | 312 | 69,400 |
| 2024/03/06 | 303 | 312 | 303 | 305 | 47,500 |
| 2024/03/05 | 306 | 314 | 305 | 309 | 59,000 |
| 2024/03/04 | 305 | 310 | 303 | 306 | 30,300 |
| 2024/03/01 | 306 | 306 | 303 | 305 | 14,500 |
| 2024/02/29 | 309 | 309 | 302 | 306 | 22,700 |
| 2024/02/28 | 302 | 309 | 302 | 308 | 27,000 |
| 2024/02/27 | 302 | 302 | 299 | 300 | 31,000 |
| 2024/02/26 | 303 | 304 | 300 | 302 | 64,000 |
| 2024/02/22 | 305 | 305 | 301 | 304 | 22,900 |
| 2024/02/21 | 308 | 308 | 298 | 300 | 45,100 |
| 2024/02/20 | 306 | 312 | 303 | 310 | 83,300 |
| 2024/02/19 | 293 | 300 | 293 | 299 | 60,400 |
| 2024/02/16 | 290 | 298 | 290 | 293 | 50,300 |
| 2024/02/15 | 299 | 303 | 289 | 290 | 84,700 |
| 2024/02/14 | 302 | 305 | 298 | 299 | 92,600 |
| 2024/02/13 | 306 | 311 | 301 | 310 | 126,900 |
| 2024/02/09 | 305 | 311 | 303 | 305 | 71,100 |
| 2024/02/08 | 324 | 324 | 308 | 309 | 104,900 |
| 2024/02/07 | 328 | 329 | 320 | 324 | 67,500 |
| 2024/02/06 | 333 | 333 | 328 | 329 | 52,900 |
| 2024/02/05 | 326 | 333 | 325 | 333 | 38,000 |
| 2024/02/02 | 318 | 328 | 318 | 327 | 49,200 |
| 2024/02/01 | 325 | 328 | 314 | 316 | 87,500 |
| 2024/01/31 | 332 | 332 | 314 | 326 | 142,000 |
| 2024/01/30 | 334 | 337 | 333 | 335 | 28,200 |
| 2024/01/29 | 330 | 339 | 330 | 333 | 62,400 |
| 2024/01/26 | 332 | 338 | 326 | 328 | 54,300 |
| 2024/01/25 | 339 | 345 | 332 | 332 | 125,500 |
| 2024/01/24 | 339 | 352 | 339 | 340 | 67,400 |
| 2024/01/23 | 349 | 349 | 336 | 339 | 176,200 |
| 2024/01/22 | 335 | 353 | 335 | 349 | 263,300 |
| 2024/01/19 | 330 | 337 | 323 | 337 | 184,900 |
| 2024/01/18 | 300 | 331 | 300 | 328 | 313,500 |
| 2024/01/17 | 300 | 307 | 297 | 300 | 56,700 |
| 2024/01/16 | 304 | 305 | 296 | 300 | 69,000 |
| 2024/01/15 | 306 | 316 | 302 | 304 | 84,900 |
| 2024/01/12 | 307 | 310 | 300 | 310 | 64,600 |
| 2024/01/11 | 320 | 320 | 300 | 310 | 123,800 |
| 2024/01/10 | 324 | 324 | 316 | 317 | 46,500 |
| 2024/01/09 | 320 | 327 | 318 | 324 | 60,200 |
| 2024/01/05 | 332 | 333 | 315 | 316 | 156,300 |
| 2024/01/04 | 330 | 335 | 326 | 332 | 84,400 |