トラストホールディングス(3286)の株価時系列情報
トラストホールディングス(3286)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 784 | 784 | 772 | 783 | 9,900 |
| 2024/07/25 | 780 | 799 | 771 | 784 | 19,200 |
| 2024/07/24 | 790 | 798 | 784 | 790 | 8,600 |
| 2024/07/23 | 788 | 801 | 787 | 791 | 17,600 |
| 2024/07/22 | 792 | 799 | 775 | 783 | 12,200 |
| 2024/07/19 | 790 | 797 | 783 | 791 | 13,100 |
| 2024/07/18 | 796 | 796 | 786 | 789 | 14,200 |
| 2024/07/17 | 789 | 806 | 789 | 794 | 20,600 |
| 2024/07/16 | 800 | 800 | 787 | 787 | 23,600 |
| 2024/07/12 | 755 | 790 | 754 | 785 | 40,800 |
| 2024/07/11 | 741 | 758 | 737 | 755 | 22,500 |
| 2024/07/10 | 753 | 753 | 733 | 738 | 45,800 |
| 2024/07/09 | 763 | 775 | 749 | 749 | 33,600 |
| 2024/07/08 | 754 | 766 | 745 | 760 | 36,600 |
| 2024/07/05 | 764 | 764 | 747 | 751 | 32,700 |
| 2024/07/04 | 747 | 765 | 747 | 760 | 30,800 |
| 2024/07/03 | 752 | 752 | 743 | 746 | 46,000 |
| 2024/07/02 | 762 | 767 | 748 | 758 | 50,900 |
| 2024/07/01 | 785 | 785 | 748 | 757 | 140,200 |
| 2024/06/28 | 838 | 840 | 800 | 800 | 136,700 |
| 2024/06/27 | 920 | 921 | 846 | 846 | 298,100 |
| 2024/06/26 | 1,033 | 1,085 | 1,026 | 1,080 | 132,800 |
| 2024/06/25 | 1,034 | 1,037 | 1,017 | 1,022 | 60,900 |
| 2024/06/24 | 1,013 | 1,038 | 1,010 | 1,029 | 60,900 |
| 2024/06/21 | 986 | 1,006 | 983 | 1,006 | 28,100 |
| 2024/06/20 | 1,004 | 1,004 | 977 | 989 | 33,800 |
| 2024/06/19 | 1,008 | 1,010 | 997 | 998 | 24,300 |
| 2024/06/18 | 1,008 | 1,008 | 997 | 1,003 | 17,700 |
| 2024/06/17 | 1,020 | 1,026 | 990 | 999 | 41,400 |
| 2024/06/14 | 1,004 | 1,010 | 982 | 1,004 | 51,700 |
| 2024/06/13 | 1,013 | 1,018 | 1,001 | 1,010 | 23,300 |
| 2024/06/12 | 1,028 | 1,030 | 1,015 | 1,018 | 32,400 |
| 2024/06/11 | 1,020 | 1,057 | 1,020 | 1,030 | 33,100 |
| 2024/06/10 | 1,038 | 1,060 | 1,013 | 1,020 | 48,400 |
| 2024/06/07 | 1,000 | 1,024 | 990 | 1,018 | 41,900 |
| 2024/06/06 | 995 | 995 | 980 | 994 | 24,100 |
| 2024/06/05 | 1,013 | 1,022 | 963 | 982 | 74,200 |
| 2024/06/04 | 997 | 1,016 | 995 | 999 | 34,700 |
| 2024/06/03 | 1,021 | 1,033 | 987 | 997 | 70,800 |
| 2024/05/31 | 949 | 988 | 946 | 982 | 41,800 |
| 2024/05/30 | 941 | 951 | 928 | 946 | 21,800 |
| 2024/05/29 | 918 | 962 | 907 | 945 | 49,200 |
| 2024/05/28 | 899 | 905 | 894 | 900 | 25,300 |
| 2024/05/27 | 912 | 912 | 891 | 893 | 30,900 |
| 2024/05/24 | 898 | 944 | 880 | 897 | 66,100 |
| 2024/05/23 | 958 | 970 | 870 | 883 | 128,200 |
| 2024/05/22 | 920 | 995 | 920 | 954 | 187,300 |
| 2024/05/21 | 850 | 905 | 849 | 905 | 118,800 |
| 2024/05/20 | 798 | 849 | 790 | 843 | 151,700 |
| 2024/05/17 | 755 | 765 | 748 | 757 | 64,000 |
| 2024/05/16 | 744 | 760 | 737 | 746 | 96,100 |
| 2024/05/15 | 731 | 749 | 719 | 743 | 204,400 |
| 2024/05/14 | 735 | 735 | 691 | 732 | 675,900 |
| 2024/05/13 | 635 | 635 | 635 | 635 | 32,300 |
| 2024/05/10 | 523 | 544 | 523 | 535 | 21,300 |
| 2024/05/09 | 524 | 537 | 522 | 527 | 6,300 |
| 2024/05/08 | 520 | 525 | 520 | 524 | 2,200 |
| 2024/05/07 | 520 | 523 | 517 | 520 | 3,400 |
| 2024/05/02 | 515 | 520 | 515 | 516 | 3,400 |
| 2024/05/01 | 512 | 522 | 512 | 515 | 5,800 |
| 2024/04/30 | 520 | 526 | 512 | 512 | 12,100 |
| 2024/04/26 | 516 | 530 | 515 | 522 | 4,900 |
| 2024/04/25 | 522 | 531 | 520 | 526 | 12,000 |
| 2024/04/24 | 510 | 524 | 510 | 521 | 7,600 |
| 2024/04/23 | 506 | 513 | 506 | 510 | 4,700 |
| 2024/04/22 | 505 | 512 | 504 | 505 | 10,000 |
| 2024/04/19 | 518 | 518 | 498 | 505 | 26,900 |
| 2024/04/18 | 507 | 521 | 507 | 521 | 8,700 |
| 2024/04/17 | 517 | 518 | 507 | 507 | 16,500 |
| 2024/04/16 | 525 | 528 | 515 | 520 | 16,900 |
| 2024/04/15 | 540 | 542 | 532 | 534 | 16,800 |
| 2024/04/12 | 544 | 550 | 538 | 550 | 14,400 |
| 2024/04/11 | 540 | 549 | 536 | 544 | 14,500 |
| 2024/04/10 | 547 | 553 | 541 | 545 | 11,300 |
| 2024/04/09 | 541 | 559 | 541 | 546 | 16,500 |
| 2024/04/08 | 539 | 548 | 539 | 539 | 16,400 |
| 2024/04/05 | 570 | 570 | 534 | 536 | 66,100 |
| 2024/04/04 | 587 | 592 | 569 | 580 | 26,100 |
| 2024/04/03 | 599 | 608 | 569 | 597 | 46,800 |
| 2024/04/02 | 611 | 648 | 604 | 609 | 108,300 |
| 2024/04/01 | 609 | 625 | 603 | 605 | 98,100 |
| 2024/03/29 | 587 | 619 | 559 | 589 | 217,900 |
| 2024/03/28 | 558 | 558 | 538 | 538 | 19,300 |
| 2024/03/27 | 547 | 560 | 545 | 560 | 20,100 |
| 2024/03/26 | 543 | 550 | 536 | 550 | 24,000 |
| 2024/03/25 | 538 | 550 | 533 | 538 | 25,800 |
| 2024/03/22 | 531 | 534 | 529 | 533 | 10,200 |
| 2024/03/21 | 533 | 539 | 526 | 531 | 23,000 |
| 2024/03/19 | 515 | 522 | 510 | 521 | 18,500 |
| 2024/03/18 | 500 | 513 | 500 | 513 | 25,600 |
| 2024/03/15 | 493 | 500 | 487 | 500 | 12,000 |
| 2024/03/14 | 490 | 493 | 485 | 493 | 12,700 |
| 2024/03/13 | 495 | 503 | 490 | 490 | 21,300 |
| 2024/03/12 | 501 | 501 | 477 | 494 | 38,500 |
| 2024/03/11 | 505 | 510 | 501 | 501 | 49,500 |
| 2024/03/08 | 508 | 511 | 506 | 509 | 5,500 |
| 2024/03/07 | 512 | 518 | 506 | 508 | 20,900 |
| 2024/03/06 | 509 | 514 | 507 | 510 | 12,900 |
| 2024/03/05 | 517 | 517 | 505 | 510 | 34,700 |
| 2024/03/04 | 529 | 533 | 520 | 520 | 15,500 |
| 2024/03/01 | 535 | 539 | 528 | 529 | 6,500 |
| 2024/02/29 | 523 | 533 | 523 | 529 | 11,100 |
| 2024/02/28 | 547 | 547 | 519 | 523 | 52,500 |
| 2024/02/27 | 545 | 559 | 541 | 547 | 23,400 |
| 2024/02/26 | 507 | 543 | 507 | 543 | 60,100 |
| 2024/02/22 | 513 | 520 | 508 | 510 | 11,400 |
| 2024/02/21 | 523 | 528 | 513 | 513 | 11,800 |
| 2024/02/20 | 533 | 533 | 522 | 524 | 11,100 |
| 2024/02/19 | 521 | 532 | 521 | 526 | 20,100 |
| 2024/02/16 | 528 | 541 | 528 | 528 | 15,100 |
| 2024/02/15 | 533 | 538 | 512 | 528 | 41,600 |
| 2024/02/14 | 560 | 560 | 530 | 533 | 44,700 |
| 2024/02/13 | 552 | 572 | 537 | 566 | 64,200 |
| 2024/02/09 | 581 | 598 | 559 | 562 | 72,200 |
| 2024/02/08 | 588 | 588 | 572 | 588 | 22,800 |
| 2024/02/07 | 599 | 599 | 569 | 584 | 28,100 |
| 2024/02/06 | 579 | 597 | 575 | 590 | 35,600 |
| 2024/02/05 | 564 | 579 | 560 | 578 | 38,100 |
| 2024/02/02 | 556 | 570 | 556 | 564 | 17,000 |
| 2024/02/01 | 557 | 560 | 553 | 555 | 14,200 |
| 2024/01/31 | 543 | 558 | 541 | 558 | 23,300 |
| 2024/01/30 | 548 | 550 | 543 | 543 | 5,000 |
| 2024/01/29 | 538 | 550 | 538 | 546 | 6,800 |
| 2024/01/26 | 550 | 550 | 538 | 541 | 9,500 |
| 2024/01/25 | 546 | 551 | 541 | 546 | 15,300 |
| 2024/01/24 | 537 | 547 | 531 | 547 | 21,400 |
| 2024/01/23 | 556 | 556 | 537 | 542 | 20,000 |
| 2024/01/22 | 525 | 565 | 523 | 552 | 62,300 |
| 2024/01/19 | 515 | 542 | 513 | 523 | 39,200 |
| 2024/01/18 | 502 | 513 | 502 | 512 | 6,500 |
| 2024/01/17 | 518 | 518 | 502 | 502 | 24,100 |
| 2024/01/16 | 520 | 523 | 514 | 514 | 7,400 |
| 2024/01/15 | 515 | 529 | 512 | 521 | 21,400 |
| 2024/01/12 | 535 | 535 | 506 | 508 | 31,300 |
| 2024/01/11 | 534 | 534 | 520 | 529 | 15,500 |
| 2024/01/10 | 535 | 535 | 514 | 514 | 18,400 |
| 2024/01/09 | 534 | 535 | 524 | 531 | 8,500 |
| 2024/01/05 | 544 | 545 | 534 | 534 | 8,300 |
| 2024/01/04 | 515 | 542 | 514 | 540 | 16,300 |
| 2023/12/29 | 527 | 527 | 514 | 520 | 11,000 |
| 2023/12/28 | 496 | 524 | 496 | 524 | 15,300 |
| 2023/12/27 | 511 | 515 | 499 | 499 | 55,500 |
| 2023/12/26 | 520 | 521 | 511 | 511 | 15,200 |
| 2023/12/25 | 517 | 528 | 517 | 523 | 11,900 |
| 2023/12/22 | 517 | 526 | 517 | 518 | 10,700 |
| 2023/12/21 | 525 | 529 | 516 | 523 | 21,100 |
| 2023/12/20 | 528 | 533 | 524 | 527 | 11,400 |
| 2023/12/19 | 540 | 540 | 528 | 532 | 7,900 |
| 2023/12/18 | 531 | 540 | 530 | 540 | 11,200 |
| 2023/12/15 | 518 | 532 | 515 | 531 | 19,800 |
| 2023/12/14 | 539 | 539 | 509 | 525 | 31,100 |
| 2023/12/13 | 542 | 550 | 536 | 536 | 7,100 |
| 2023/12/12 | 546 | 550 | 541 | 541 | 12,600 |
| 2023/12/11 | 539 | 553 | 536 | 546 | 17,200 |
| 2023/12/08 | 552 | 575 | 535 | 542 | 75,200 |
| 2023/12/07 | 556 | 557 | 548 | 557 | 22,300 |
| 2023/12/06 | 570 | 575 | 552 | 559 | 33,300 |
| 2023/12/05 | 570 | 580 | 560 | 566 | 116,500 |
| 2023/12/04 | 535 | 548 | 533 | 541 | 23,100 |
| 2023/12/01 | 538 | 545 | 515 | 537 | 42,000 |
| 2023/11/30 | 568 | 570 | 536 | 540 | 65,700 |
| 2023/11/29 | 556 | 565 | 545 | 548 | 22,600 |
| 2023/11/28 | 547 | 570 | 538 | 570 | 36,800 |
| 2023/11/27 | 573 | 573 | 538 | 539 | 69,400 |
| 2023/11/24 | 555 | 579 | 536 | 575 | 108,300 |
| 2023/11/22 | 503 | 588 | 503 | 563 | 329,400 |
| 2023/11/21 | 488 | 502 | 488 | 502 | 31,600 |
| 2023/11/20 | 494 | 494 | 480 | 487 | 28,800 |
| 2023/11/17 | 474 | 491 | 474 | 490 | 27,900 |
| 2023/11/16 | 480 | 485 | 479 | 482 | 10,600 |
| 2023/11/15 | 484 | 490 | 472 | 479 | 27,000 |
| 2023/11/14 | 488 | 491 | 483 | 483 | 12,600 |
| 2023/11/13 | 486 | 498 | 484 | 488 | 33,900 |
| 2023/11/10 | 495 | 497 | 477 | 486 | 52,500 |
| 2023/11/09 | 500 | 500 | 485 | 499 | 27,100 |
| 2023/11/08 | 511 | 511 | 479 | 483 | 27,800 |
| 2023/11/07 | 504 | 507 | 494 | 502 | 20,700 |
| 2023/11/06 | 476 | 522 | 476 | 509 | 84,700 |
| 2023/11/02 | 480 | 496 | 479 | 481 | 28,400 |
| 2023/11/01 | 496 | 496 | 461 | 483 | 22,000 |
| 2023/10/31 | 481 | 484 | 459 | 484 | 17,300 |
| 2023/10/30 | 488 | 495 | 459 | 465 | 37,800 |
| 2023/10/27 | 453 | 476 | 453 | 475 | 24,000 |
| 2023/10/26 | 457 | 461 | 452 | 453 | 34,200 |
| 2023/10/25 | 465 | 469 | 459 | 462 | 21,800 |
| 2023/10/24 | 446 | 465 | 441 | 465 | 23,500 |
| 2023/10/23 | 452 | 458 | 445 | 449 | 41,400 |
| 2023/10/20 | 462 | 462 | 447 | 460 | 29,000 |
| 2023/10/19 | 463 | 475 | 459 | 462 | 23,300 |
| 2023/10/18 | 449 | 470 | 449 | 469 | 33,800 |
| 2023/10/17 | 441 | 457 | 441 | 451 | 21,200 |
| 2023/10/16 | 430 | 456 | 430 | 444 | 38,000 |
| 2023/10/13 | 471 | 480 | 430 | 435 | 96,200 |
| 2023/10/12 | 485 | 486 | 472 | 472 | 16,700 |
| 2023/10/11 | 476 | 485 | 476 | 478 | 19,000 |
| 2023/10/10 | 471 | 497 | 471 | 482 | 34,300 |
| 2023/10/06 | 485 | 492 | 470 | 470 | 33,900 |
| 2023/10/05 | 460 | 512 | 460 | 490 | 111,700 |
| 2023/10/04 | 471 | 485 | 456 | 457 | 59,900 |
| 2023/10/03 | 499 | 508 | 490 | 491 | 50,500 |