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 |
|---|---|---|---|---|---|
| 2025/08/08 | 923 | 925 | 915 | 915 | 8,600 |
| 2025/08/07 | 913 | 923 | 911 | 923 | 6,500 |
| 2025/08/06 | 918 | 918 | 906 | 915 | 5,800 |
| 2025/08/05 | 917 | 919 | 915 | 915 | 4,900 |
| 2025/08/04 | 925 | 925 | 915 | 924 | 3,400 |
| 2025/08/01 | 911 | 919 | 902 | 918 | 5,500 |
| 2025/07/31 | 901 | 913 | 895 | 904 | 9,900 |
| 2025/07/30 | 900 | 909 | 898 | 901 | 2,800 |
| 2025/07/29 | 906 | 906 | 895 | 897 | 5,800 |
| 2025/07/28 | 910 | 916 | 905 | 905 | 4,900 |
| 2025/07/25 | 897 | 923 | 891 | 910 | 9,700 |
| 2025/07/24 | 890 | 896 | 883 | 896 | 10,900 |
| 2025/07/23 | 892 | 892 | 882 | 883 | 9,100 |
| 2025/07/22 | 893 | 900 | 883 | 892 | 7,100 |
| 2025/07/18 | 898 | 898 | 883 | 891 | 4,700 |
| 2025/07/17 | 885 | 892 | 885 | 890 | 3,600 |
| 2025/07/16 | 885 | 893 | 885 | 885 | 8,700 |
| 2025/07/15 | 905 | 905 | 885 | 885 | 18,900 |
| 2025/07/14 | 922 | 922 | 903 | 905 | 9,700 |
| 2025/07/11 | 904 | 922 | 902 | 922 | 12,100 |
| 2025/07/10 | 915 | 915 | 902 | 904 | 14,200 |
| 2025/07/09 | 921 | 925 | 916 | 917 | 7,700 |
| 2025/07/08 | 918 | 926 | 917 | 921 | 5,600 |
| 2025/07/07 | 925 | 942 | 915 | 919 | 11,200 |
| 2025/07/04 | 959 | 959 | 930 | 930 | 12,000 |
| 2025/07/03 | 931 | 940 | 921 | 940 | 18,800 |
| 2025/07/02 | 934 | 938 | 928 | 930 | 20,000 |
| 2025/07/01 | 970 | 972 | 930 | 933 | 32,500 |
| 2025/06/30 | 994 | 994 | 974 | 974 | 32,500 |
| 2025/06/27 | 945 | 1,013 | 934 | 993 | 110,600 |
| 2025/06/26 | 1,165 | 1,170 | 1,163 | 1,166 | 35,100 |
| 2025/06/25 | 1,162 | 1,165 | 1,160 | 1,165 | 11,800 |
| 2025/06/24 | 1,162 | 1,166 | 1,160 | 1,160 | 19,900 |
| 2025/06/23 | 1,160 | 1,165 | 1,158 | 1,162 | 13,700 |
| 2025/06/20 | 1,165 | 1,165 | 1,162 | 1,165 | 8,400 |
| 2025/06/19 | 1,160 | 1,165 | 1,160 | 1,163 | 6,800 |
| 2025/06/18 | 1,160 | 1,165 | 1,159 | 1,160 | 6,700 |
| 2025/06/17 | 1,156 | 1,164 | 1,156 | 1,161 | 6,000 |
| 2025/06/16 | 1,162 | 1,164 | 1,156 | 1,156 | 16,000 |
| 2025/06/13 | 1,167 | 1,167 | 1,162 | 1,162 | 7,700 |
| 2025/06/12 | 1,170 | 1,170 | 1,163 | 1,166 | 13,300 |
| 2025/06/11 | 1,164 | 1,169 | 1,163 | 1,166 | 9,700 |
| 2025/06/10 | 1,159 | 1,168 | 1,159 | 1,165 | 10,900 |
| 2025/06/09 | 1,166 | 1,167 | 1,163 | 1,163 | 11,100 |
| 2025/06/06 | 1,169 | 1,170 | 1,165 | 1,165 | 14,700 |
| 2025/06/05 | 1,156 | 1,167 | 1,156 | 1,165 | 5,800 |
| 2025/06/04 | 1,159 | 1,174 | 1,156 | 1,156 | 14,600 |
| 2025/06/03 | 1,198 | 1,198 | 1,156 | 1,156 | 18,400 |
| 2025/06/02 | 1,165 | 1,182 | 1,165 | 1,168 | 21,200 |
| 2025/05/30 | 1,126 | 1,165 | 1,126 | 1,164 | 22,000 |
| 2025/05/29 | 1,115 | 1,139 | 1,115 | 1,125 | 15,700 |
| 2025/05/28 | 1,113 | 1,125 | 1,106 | 1,116 | 17,400 |
| 2025/05/27 | 1,125 | 1,136 | 1,107 | 1,114 | 48,900 |
| 2025/05/26 | 1,141 | 1,157 | 1,141 | 1,144 | 6,700 |
| 2025/05/23 | 1,143 | 1,160 | 1,140 | 1,140 | 14,700 |
| 2025/05/22 | 1,154 | 1,157 | 1,138 | 1,138 | 6,500 |
| 2025/05/21 | 1,150 | 1,161 | 1,150 | 1,154 | 5,400 |
| 2025/05/20 | 1,163 | 1,166 | 1,150 | 1,150 | 15,100 |
| 2025/05/19 | 1,158 | 1,175 | 1,158 | 1,170 | 7,500 |
| 2025/05/16 | 1,179 | 1,179 | 1,157 | 1,158 | 12,700 |
| 2025/05/15 | 1,208 | 1,208 | 1,165 | 1,180 | 14,800 |
| 2025/05/14 | 1,196 | 1,211 | 1,124 | 1,178 | 101,000 |
| 2025/05/13 | 1,141 | 1,190 | 1,120 | 1,186 | 93,000 |
| 2025/05/12 | 1,085 | 1,145 | 1,081 | 1,111 | 49,000 |
| 2025/05/09 | 1,086 | 1,099 | 1,085 | 1,087 | 11,700 |
| 2025/05/08 | 1,084 | 1,096 | 1,079 | 1,085 | 11,900 |
| 2025/05/07 | 1,066 | 1,080 | 1,066 | 1,078 | 9,400 |
| 2025/05/02 | 1,069 | 1,080 | 1,065 | 1,068 | 9,800 |
| 2025/05/01 | 1,041 | 1,080 | 1,041 | 1,071 | 19,100 |
| 2025/04/30 | 1,035 | 1,040 | 1,028 | 1,040 | 11,000 |
| 2025/04/28 | 1,012 | 1,036 | 1,012 | 1,028 | 9,100 |
| 2025/04/25 | 1,027 | 1,027 | 1,008 | 1,010 | 11,100 |
| 2025/04/24 | 1,030 | 1,192 | 983 | 1,021 | 238,400 |
| 2025/04/23 | 1,028 | 1,028 | 1,023 | 1,025 | 5,700 |
| 2025/04/22 | 1,005 | 1,025 | 1,005 | 1,013 | 8,400 |
| 2025/04/21 | 1,022 | 1,025 | 1,002 | 1,008 | 17,200 |
| 2025/04/18 | 1,013 | 1,013 | 1,001 | 1,010 | 6,500 |
| 2025/04/17 | 1,004 | 1,025 | 993 | 998 | 40,100 |
| 2025/04/16 | 1,000 | 1,292 | 995 | 1,029 | 228,200 |
| 2025/04/15 | 998 | 1,000 | 997 | 1,000 | 6,000 |
| 2025/04/14 | 997 | 999 | 995 | 999 | 8,400 |
| 2025/04/11 | 975 | 988 | 970 | 985 | 7,000 |
| 2025/04/10 | 995 | 996 | 971 | 975 | 12,300 |
| 2025/04/09 | 963 | 963 | 947 | 959 | 8,200 |
| 2025/04/08 | 915 | 975 | 910 | 959 | 12,600 |
| 2025/04/07 | 879 | 906 | 878 | 885 | 27,100 |
| 2025/04/04 | 960 | 960 | 900 | 921 | 27,500 |
| 2025/04/03 | 990 | 990 | 926 | 963 | 35,300 |
| 2025/04/02 | 966 | 990 | 965 | 990 | 17,700 |
| 2025/04/01 | 960 | 963 | 956 | 963 | 7,000 |
| 2025/03/31 | 939 | 958 | 939 | 954 | 19,600 |
| 2025/03/28 | 931 | 939 | 931 | 939 | 12,000 |
| 2025/03/27 | 927 | 932 | 926 | 931 | 6,900 |
| 2025/03/26 | 927 | 933 | 927 | 930 | 6,000 |
| 2025/03/25 | 934 | 934 | 926 | 927 | 13,900 |
| 2025/03/24 | 926 | 932 | 926 | 932 | 10,300 |
| 2025/03/21 | 924 | 925 | 920 | 920 | 5,800 |
| 2025/03/19 | 919 | 924 | 915 | 923 | 7,100 |
| 2025/03/18 | 924 | 924 | 914 | 915 | 5,600 |
| 2025/03/17 | 922 | 927 | 919 | 924 | 4,700 |
| 2025/03/14 | 938 | 938 | 906 | 919 | 9,900 |
| 2025/03/13 | 935 | 935 | 930 | 934 | 4,400 |
| 2025/03/12 | 929 | 934 | 929 | 934 | 2,400 |
| 2025/03/11 | 928 | 934 | 916 | 925 | 8,400 |
| 2025/03/10 | 920 | 930 | 914 | 930 | 9,900 |
| 2025/03/07 | 905 | 913 | 903 | 909 | 7,500 |
| 2025/03/06 | 893 | 904 | 892 | 901 | 17,000 |
| 2025/03/05 | 884 | 890 | 882 | 886 | 7,600 |
| 2025/03/04 | 883 | 885 | 872 | 884 | 6,700 |
| 2025/03/03 | 877 | 882 | 870 | 876 | 13,200 |
| 2025/02/28 | 869 | 869 | 860 | 869 | 6,700 |
| 2025/02/27 | 856 | 869 | 856 | 869 | 9,100 |
| 2025/02/26 | 856 | 856 | 851 | 852 | 2,700 |
| 2025/02/25 | 850 | 860 | 846 | 855 | 7,300 |
| 2025/02/21 | 846 | 851 | 846 | 846 | 4,100 |
| 2025/02/20 | 850 | 850 | 845 | 846 | 5,400 |
| 2025/02/19 | 850 | 850 | 849 | 850 | 4,500 |
| 2025/02/18 | 848 | 849 | 845 | 849 | 5,900 |
| 2025/02/17 | 845 | 847 | 845 | 847 | 8,100 |
| 2025/02/14 | 842 | 842 | 838 | 841 | 5,700 |
| 2025/02/13 | 838 | 840 | 837 | 838 | 5,300 |
| 2025/02/12 | 840 | 840 | 838 | 838 | 7,000 |
| 2025/02/10 | 838 | 840 | 834 | 840 | 7,900 |
| 2025/02/07 | 821 | 823 | 818 | 823 | 7,600 |
| 2025/02/06 | 820 | 821 | 815 | 821 | 4,600 |
| 2025/02/05 | 818 | 819 | 816 | 818 | 3,600 |
| 2025/02/04 | 817 | 817 | 815 | 815 | 2,300 |
| 2025/02/03 | 817 | 817 | 806 | 816 | 12,300 |
| 2025/01/31 | 815 | 815 | 811 | 813 | 2,600 |
| 2025/01/30 | 813 | 815 | 811 | 815 | 4,700 |
| 2025/01/29 | 810 | 812 | 809 | 812 | 6,400 |
| 2025/01/28 | 810 | 810 | 808 | 810 | 2,000 |
| 2025/01/27 | 808 | 810 | 806 | 810 | 9,100 |
| 2025/01/24 | 808 | 808 | 806 | 808 | 1,100 |
| 2025/01/23 | 807 | 807 | 803 | 803 | 2,500 |
| 2025/01/22 | 805 | 807 | 801 | 805 | 5,300 |
| 2025/01/21 | 801 | 805 | 801 | 805 | 2,500 |
| 2025/01/20 | 808 | 808 | 800 | 801 | 6,200 |
| 2025/01/17 | 804 | 804 | 795 | 799 | 6,700 |
| 2025/01/16 | 803 | 804 | 800 | 800 | 2,700 |
| 2025/01/15 | 805 | 806 | 801 | 801 | 3,200 |
| 2025/01/14 | 806 | 807 | 800 | 802 | 8,000 |
| 2025/01/10 | 805 | 805 | 801 | 804 | 4,000 |
| 2025/01/09 | 807 | 808 | 801 | 802 | 3,300 |
| 2025/01/08 | 807 | 807 | 800 | 803 | 3,600 |
| 2025/01/07 | 806 | 806 | 799 | 803 | 4,600 |
| 2025/01/06 | 789 | 800 | 789 | 799 | 6,700 |
| 2024/12/30 | 786 | 789 | 780 | 789 | 3,200 |
| 2024/12/27 | 771 | 790 | 771 | 782 | 5,800 |
| 2024/12/26 | 784 | 795 | 780 | 782 | 8,800 |
| 2024/12/25 | 784 | 784 | 780 | 782 | 4,100 |
| 2024/12/24 | 787 | 787 | 783 | 784 | 3,600 |
| 2024/12/23 | 787 | 787 | 781 | 784 | 4,200 |
| 2024/12/20 | 786 | 786 | 784 | 784 | 2,100 |
| 2024/12/19 | 779 | 784 | 779 | 784 | 2,400 |
| 2024/12/18 | 781 | 784 | 779 | 784 | 3,400 |
| 2024/12/17 | 778 | 780 | 775 | 776 | 2,200 |
| 2024/12/16 | 776 | 780 | 776 | 780 | 4,000 |
| 2024/12/13 | 772 | 777 | 771 | 776 | 4,100 |
| 2024/12/12 | 769 | 772 | 768 | 772 | 4,900 |
| 2024/12/11 | 769 | 770 | 767 | 769 | 4,600 |
| 2024/12/10 | 769 | 769 | 765 | 768 | 3,200 |
| 2024/12/09 | 764 | 769 | 761 | 765 | 4,800 |
| 2024/12/06 | 761 | 768 | 760 | 761 | 3,900 |
| 2024/12/05 | 768 | 768 | 760 | 761 | 5,000 |
| 2024/12/04 | 770 | 770 | 764 | 764 | 1,500 |
| 2024/12/03 | 771 | 771 | 765 | 767 | 2,400 |
| 2024/12/02 | 763 | 771 | 760 | 771 | 2,900 |
| 2024/11/29 | 761 | 763 | 759 | 763 | 2,200 |
| 2024/11/28 | 756 | 764 | 756 | 758 | 1,400 |
| 2024/11/27 | 756 | 760 | 754 | 757 | 4,200 |
| 2024/11/26 | 765 | 765 | 754 | 754 | 3,600 |
| 2024/11/25 | 757 | 764 | 757 | 757 | 5,700 |
| 2024/11/22 | 763 | 768 | 755 | 757 | 2,500 |
| 2024/11/21 | 770 | 770 | 760 | 763 | 3,000 |
| 2024/11/20 | 771 | 771 | 762 | 763 | 3,900 |
| 2024/11/19 | 762 | 771 | 762 | 764 | 3,600 |
| 2024/11/18 | 750 | 773 | 750 | 762 | 6,600 |
| 2024/11/15 | 748 | 751 | 747 | 751 | 6,000 |
| 2024/11/14 | 742 | 751 | 741 | 741 | 7,300 |
| 2024/11/13 | 755 | 755 | 740 | 743 | 12,900 |
| 2024/11/12 | 774 | 775 | 762 | 762 | 10,000 |
| 2024/11/11 | 792 | 792 | 773 | 774 | 14,200 |
| 2024/11/08 | 800 | 805 | 795 | 797 | 5,000 |
| 2024/11/07 | 795 | 807 | 795 | 797 | 2,600 |
| 2024/11/06 | 800 | 800 | 794 | 795 | 6,200 |
| 2024/11/05 | 802 | 803 | 800 | 800 | 4,600 |
| 2024/11/01 | 800 | 805 | 799 | 802 | 5,500 |
| 2024/10/31 | 806 | 806 | 801 | 802 | 2,400 |
| 2024/10/30 | 806 | 807 | 802 | 806 | 4,500 |
| 2024/10/29 | 806 | 809 | 804 | 806 | 1,500 |
| 2024/10/28 | 805 | 808 | 800 | 806 | 4,500 |
| 2024/10/25 | 809 | 811 | 800 | 809 | 5,800 |
| 2024/10/24 | 809 | 809 | 804 | 805 | 2,800 |
| 2024/10/23 | 803 | 810 | 803 | 808 | 3,600 |
| 2024/10/22 | 806 | 809 | 804 | 807 | 3,100 |
| 2024/10/21 | 807 | 809 | 801 | 806 | 5,000 |
| 2024/10/18 | 810 | 810 | 804 | 807 | 5,800 |
| 2024/10/17 | 809 | 809 | 803 | 803 | 4,400 |
| 2024/10/16 | 809 | 809 | 801 | 802 | 3,400 |