イベントチャート
3235 トラストパークのイベントデータが見つかりませんでした。
2013/01/30～2013/06/25
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 06/25 | 63,000 | 64,400 | 61,000 | 63,000 | -2.33% | 268 | 32億5080万 | -6.94% |
| 06/24 | 65,200 | 65,700 | 64,200 | 64,500 | -2.57% | 250 | 33億2820万 | -5.7% |
| 06/21 | 65,100 | 66,500 | 65,100 | 66,200 | -1.63% | 78 | 34億499万 | -4.34% |
| 06/20 | 67,700 | 67,900 | 66,500 | 67,300 | -0.88% | 120 | 34億6157万 | -3.47% |
| 06/19 | 68,000 | 68,900 | 67,600 | 67,900 | +0.59% | 187 | 34億9243万 | -3.22% |
| 06/18 | 68,500 | 68,600 | 66,500 | 67,500 | -2.03% | 125 | 34億7186万 | -4.5% |
| 06/17 | 66,900 | 68,900 | 65,700 | 68,900 | +2.68% | 124 | 35億4387万 | -3.66% |
| 06/14 | 69,900 | 69,900 | 66,100 | 67,100 | +3.23% | 145 | 34億5128万 | -7.27% |
| 06/13 | 66,100 | 66,100 | 64,000 | 65,000 | -0.76% | 131 | 33億4327万 | -11.47% |
| 06/12 | 65,000 | 66,500 | 65,000 | 65,500 | -1.95% | 64 | 33億6899万 | -12.27% |
| 06/11 | 67,000 | 70,000 | 65,900 | 66,800 | +2.77% | 124 | 34億3585万 | -11.65% |
| 06/10 | 62,100 | 65,100 | 61,900 | 65,000 | +15.86% | 306 | 33億4327万 | -14.96% |
| 06/07 | 55,000 | 59,900 | 53,000 | 56,100 | -10.95% | 1,054 | 28億8550万 | -27.22% |
| 06/06 | 68,700 | 70,000 | 63,000 | 63,000 | -9.61% | 284 | 32億4040万 | -19.19% |
| 06/05 | 71,300 | 71,600 | 68,600 | 69,700 | -1.13% | 141 | 35億8501万 | -11.29% |
| 06/04 | 69,600 | 71,600 | 68,600 | 70,500 | +0.57% | 123 | 36億2616万 | -10.51% |
| 06/03 | 70,000 | 72,500 | 69,700 | 70,100 | -0.85% | 182 | 36億559万 | -11.26% |
| 05/31 | 70,600 | 72,500 | 70,000 | 70,700 | +0.43% | 114 | 36億3645万 | -10.81% |
| 05/30 | 71,900 | 72,200 | 70,400 | 70,400 | -3.56% | 146 | 36億2102万 | -11.54% |
| 05/29 | 71,500 | 73,200 | 70,500 | 73,000 | +5.04% | 165 | 37億5475万 | -8.65% |
| 05/28 | 68,000 | 69,900 | 65,700 | 69,500 | +1.91% | 214 | 35億7473万 | -13.27% |
| 05/27 | 66,000 | 68,200 | 63,700 | 68,200 | -2.29% | 367 | 35億786万 | -15.21% |
| 05/24 | 73,900 | 74,500 | 65,000 | 69,800 | -0.14% | 458 | 35億9016万 | -13.61% |
| 05/23 | 75,700 | 83,000 | 69,600 | 69,900 | -8.98% | 504 | 35億9530万 | -13.69% |
| 05/22 | 80,000 | 80,000 | 76,600 | 76,800 | -4.6% | 383 | 39億5020万 | -5.26% |
| 05/21 | 84,000 | 84,100 | 80,300 | 80,500 | -4.85% | 310 | 41億3126万 | -0.64% |
| 05/20 | 84,500 | 86,000 | 83,000 | 84,600 | +6.82% | 315 | 43億4167万 | +4.66% |
| 05/17 | 75,500 | 80,000 | 75,000 | 79,200 | +1.28% | 328 | 40億6454万 | -1.48% |
| 05/16 | 78,000 | 79,900 | 68,900 | 78,200 | -3.46% | 738 | 40億1322万 | -2.59% |
| 05/15 | 87,000 | 88,000 | 80,000 | 81,000 | -8.47% | 761 | 41億5692万 | +1.04% |
| 05/14 | 90,000 | 90,000 | 85,100 | 88,500 | -1.67% | 361 | 45億4182万 | +11.26% |
| 05/13 | 94,500 | 94,500 | 89,500 | 90,000 | -3.74% | 375 | 46億1880万 | +14.56% |
| 05/10 | 94,900 | 94,900 | 90,100 | 93,500 | -2.6% | 955 | 47億9842万 | +20.89% |
| 05/09 | 90,000 | 100,100 | 90,000 | 96,000 | +7.5% | 1,048 | 49億2672万 | +26.39% |
| 05/08 | 88,000 | 89,900 | 86,100 | 89,300 | +2.29% | 653 | 45億8287万 | +19.9% |
| 05/07 | 88,800 | 89,700 | 85,100 | 87,300 | +7.38% | 684 | 44億8023万 | +18.87% |
| 05/02 | 78,000 | 81,300 | 77,800 | 81,300 | +4.1% | 600 | 41億7231万 | +12.07% |
| 05/01 | 78,700 | 79,300 | 76,500 | 78,100 | -0.13% | 373 | 40億809万 | +8.8% |
| 04/30 | 76,400 | 78,800 | 75,000 | 78,200 | +4.41% | 366 | 40億1322万 | +10.29% |
| 04/26 | 76,100 | 76,700 | 73,900 | 74,900 | -1.19% | 452 | 38億4386万 | +6.91% |
| 04/25 | 77,000 | 77,700 | 75,800 | 75,800 | -1.69% | 336 | 38億9005万 | +9.23% |
| 04/24 | 78,600 | 79,000 | 76,800 | 77,100 | -1.91% | 507 | 39億5677万 | +12.16% |
| 04/23 | 78,900 | 79,800 | 78,100 | 78,600 | +0.13% | 280 | 40億3375万 | +15.63% |
| 04/22 | 80,500 | 81,000 | 78,300 | 78,500 | 0% | 634 | 40億2862万 | +16.96% |
| 04/19 | 77,100 | 78,500 | 76,600 | 78,500 | +1.95% | 272 | 40億2862万 | +18.53% |
| 04/18 | 77,000 | 79,000 | 75,000 | 77,000 | -0.39% | 376 | 39億5164万 | +17.93% |
| 04/17 | 76,100 | 77,300 | 75,900 | 77,300 | +3.62% | 421 | 39億6703万 | +20.16% |
| 04/16 | 70,300 | 75,300 | 70,300 | 74,600 | +3.9% | 343 | 38億2847万 | +17.8% |
| 04/15 | 75,100 | 75,100 | 70,500 | 71,800 | -5.03% | 599 | 36億8477万 | +15.14% |
| 04/12 | 76,000 | 77,500 | 75,500 | 75,600 | -0.53% | 276 | 38億7979万 | +22.79% |
| 04/11 | 75,800 | 80,500 | 72,800 | 76,000 | +3.4% | 1,049 | 39億32万 | +25.24% |
| 04/10 | 73,600 | 78,000 | 73,000 | 73,500 | -3.67% | 688 | 37億7202万 | +22.84% |
| 04/09 | 80,100 | 82,000 | 73,500 | 76,300 | +1.19% | 1,633 | 39億1571万 | +29.74% |
| 04/08 | 72,500 | 75,400 | 70,100 | 75,400 | +15.29% | 1,263 | 38億6952万 | +30.66% |
| 04/05 | 68,900 | 69,000 | 65,200 | 65,400 | +2.19% | 1,265 | 33億5632万 | +15.47% |
| 04/04 | 60,000 | 64,000 | 57,000 | 64,000 | +7.56% | 422 | 32億8448万 | +14.61% |
| 04/03 | 62,900 | 62,900 | 59,000 | 59,500 | +1.02% | 208 | 30億5354万 | +8.09% |
| 04/02 | 53,200 | 59,200 | 50,800 | 58,900 | -0.17% | 494 | 30億2274万 | +8.25% |
| 04/01 | 64,700 | 65,400 | 57,600 | 59,000 | -7.09% | 641 | 30億2788万 | +9.6% |
| 03/29 | 65,800 | 66,000 | 62,000 | 63,500 | -2.01% | 397 | 32億5882万 | +19.29% |
| 03/28 | 63,500 | 67,900 | 62,200 | 64,800 | +4.18% | 989 | 33億2553万 | +23.5% |
| 03/27 | 57,000 | 62,200 | 57,000 | 62,200 | +10.68% | 645 | 31億9210万 | +20.42% |
| 03/26 | 56,700 | 57,100 | 56,100 | 56,200 | -1.58% | 173 | 28億8418万 | +10.36% |
| 03/25 | 57,200 | 58,000 | 56,600 | 57,100 | -1.89% | 283 | 29億3037万 | +13.4% |
| 03/22 | 59,000 | 59,400 | 58,000 | 58,200 | -2.18% | 335 | 29億8682万 | +16.99% |
| 03/21 | 60,000 | 61,900 | 58,000 | 59,500 | +2.59% | 846 | 30億5354万 | +21.08% |
| 03/19 | 58,600 | 58,600 | 57,300 | 58,000 | +1.58% | 329 | 29億7656万 | +19.58% |
| 03/18 | 57,000 | 58,800 | 56,000 | 57,100 | +1.42% | 528 | 29億3037万 | +19.04% |
| 03/15 | 55,500 | 57,400 | 55,200 | 56,300 | +2.18% | 560 | 28億8931万 | +18.7% |
| 03/14 | 54,000 | 55,300 | 52,400 | 55,100 | +3.96% | 567 | 28億2773万 | +17.39% |
| 03/13 | 52,200 | 53,400 | 51,500 | 53,000 | +1.53% | 243 | 27億1996万 | +13.9% |
| 03/12 | 55,000 | 55,300 | 52,200 | 52,200 | +3.57% | 1,024 | 26億7890万 | +13.07% |
| 03/11 | 50,900 | 53,000 | 50,100 | 50,400 | -3.08% | 498 | 25億8652万 | +9.82% |
| 03/08 | 52,500 | 53,500 | 51,000 | 52,000 | -2.8% | 424 | 26億6864万 | +13.59% |
| 03/07 | 57,800 | 59,800 | 50,100 | 53,500 | -2.37% | 2,173 | 27億4562万 | +17.11% |
| 03/06 | 47,800 | 54,800 | 47,800 | 54,800 | +14.64% | 1,932 | 28億1233万 | +20.53% |
| 03/05 | 48,900 | 49,600 | 47,800 | 47,800 | -1.95% | 377 | 24億5309万 | +6.43% |
| 03/04 | 49,900 | 50,000 | 47,500 | 48,750 | +0.1% | 795 | 25億185万 | +9.3% |
| 03/01 | 46,000 | 51,700 | 46,000 | 48,700 | +7.03% | 1,059 | 24億9928万 | +10.08% |
| 02/28 | 44,050 | 45,500 | 44,000 | 45,500 | +3.06% | 337 | 23億3506万 | +3.7% |
| 02/27 | 44,200 | 44,350 | 43,900 | 44,150 | +1.26% | 103 | 22億6577万 | +1.17% |
| 02/26 | 43,450 | 44,250 | 43,450 | 43,600 | -1.91% | 186 | 22億3755万 | +0.22% |
| 02/25 | 44,050 | 45,000 | 44,000 | 44,450 | +1.14% | 119 | 22億8117万 | +2.41% |
| 02/22 | 43,950 | 44,050 | 43,100 | 43,950 | -1.01% | 148 | 22億5551万 | +1.62% |
| 02/21 | 44,450 | 45,000 | 44,350 | 44,400 | 0% | 126 | 22億7860万 | +3.28% |
| 02/20 | 44,350 | 45,300 | 44,100 | 44,400 | +1.02% | 227 | 22億7860万 | +3.97% |
| 02/19 | 42,000 | 44,000 | 41,050 | 43,950 | +4.64% | 234 | 22億5551万 | +3.5% |
| 02/18 | 41,250 | 42,000 | 40,650 | 42,000 | +0.12% | 162 | 21億5544万 | -0.52% |
| 02/15 | 43,150 | 43,600 | 38,650 | 41,950 | -2.56% | 314 | 21億5287万 | -0.26% |
| 02/14 | 42,600 | 43,200 | 42,200 | 43,050 | -1.03% | 179 | 22億932万 | +2.89% |
| 02/13 | 45,000 | 45,350 | 42,600 | 43,500 | -2.47% | 262 | 22億3242万 | +4.73% |
| 02/12 | 45,000 | 45,300 | 44,000 | 44,600 | +2.06% | 200 | 22億8887万 | +8.25% |
| 02/08 | 44,550 | 48,000 | 43,700 | 43,700 | -0.68% | 485 | 22億4268万 | +7.15% |
| 02/07 | 44,500 | 44,500 | 43,100 | 44,000 | -2.22% | 166 | 22億5808万 | +8.91% |
| 02/06 | 45,100 | 45,600 | 44,000 | 45,000 | +2.74% | 247 | 23億940万 | +12.49% |
| 02/05 | 44,750 | 44,900 | 43,600 | 43,800 | -3.52% | 334 | 22億4781万 | +10.65% |
| 02/04 | 47,000 | 47,000 | 44,500 | 45,400 | -4.42% | 865 | 23億2992万 | +15.82% |
| 02/01 | 49,100 | 50,000 | 47,350 | 47,500 | -4.23% | 363 | 24億3770万 | +22.71% |
| 01/31 | 46,700 | 49,600 | 45,500 | 49,600 | +3.12% | 760 | 25億4547万 | +30.08% |
| 01/30 | 43,100 | 48,100 | 43,100 | 48,100 | +17.32% | 1,646 | 24億6849万 | +28.37% |
