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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 543 | 543 | 506 | 509 | 90,800 |
2023/09/29 | 587 | 587 | 551 | 562 | 47,200 |
2023/09/28 | 569 | 586 | 551 | 583 | 69,700 |
2023/09/27 | 567 | 600 | 567 | 570 | 69,600 |
2023/09/26 | 629 | 632 | 581 | 588 | 105,100 |
2023/09/25 | 628 | 660 | 612 | 629 | 208,000 |
2023/09/22 | 575 | 646 | 547 | 628 | 454,300 |
2023/09/21 | 609 | 609 | 547 | 565 | 271,100 |
2023/09/20 | 667 | 667 | 583 | 620 | 1,397,200 |
2023/09/19 | 488 | 567 | 476 | 567 | 84,100 |
2023/09/15 | 471 | 499 | 471 | 487 | 101,800 |
2023/09/14 | 445 | 470 | 436 | 470 | 59,000 |
2023/09/13 | 429 | 449 | 423 | 444 | 62,900 |
2023/09/12 | 414 | 426 | 414 | 425 | 50,600 |
2023/09/11 | 395 | 411 | 395 | 411 | 21,600 |
2023/09/08 | 395 | 405 | 394 | 394 | 38,800 |
2023/09/07 | 398 | 398 | 395 | 395 | 9,000 |
2023/09/06 | 397 | 402 | 397 | 398 | 16,600 |
2023/09/05 | 401 | 401 | 388 | 401 | 29,500 |
2023/09/04 | 398 | 406 | 395 | 401 | 25,000 |
2023/09/01 | 389 | 398 | 386 | 396 | 16,800 |
2023/08/31 | 386 | 390 | 386 | 389 | 3,200 |
2023/08/30 | 386 | 391 | 386 | 386 | 9,600 |
2023/08/29 | 389 | 390 | 388 | 388 | 2,700 |
2023/08/28 | 389 | 390 | 385 | 389 | 8,000 |
2023/08/25 | 388 | 388 | 383 | 385 | 2,700 |
2023/08/24 | 383 | 385 | 382 | 384 | 4,300 |
2023/08/23 | 380 | 389 | 380 | 383 | 12,300 |
2023/08/22 | 383 | 383 | 373 | 376 | 7,000 |
2023/08/21 | 396 | 397 | 374 | 377 | 28,100 |
2023/08/18 | 374 | 390 | 374 | 388 | 22,000 |
2023/08/17 | 375 | 375 | 367 | 372 | 10,900 |
2023/08/16 | 385 | 385 | 373 | 374 | 9,200 |
2023/08/15 | 378 | 390 | 378 | 386 | 28,000 |
2023/08/14 | 374 | 399 | 372 | 382 | 154,600 |
2023/08/10 | 365 | 365 | 350 | 358 | 13,100 |
2023/08/09 | 366 | 366 | 364 | 366 | 2,100 |
2023/08/08 | 371 | 371 | 365 | 366 | 3,100 |
2023/08/07 | 365 | 371 | 360 | 371 | 31,500 |
2023/08/04 | 358 | 363 | 358 | 363 | 5,200 |
2023/08/03 | 372 | 372 | 348 | 363 | 26,100 |
2023/08/02 | 365 | 373 | 363 | 372 | 29,800 |
2023/08/01 | 363 | 367 | 361 | 367 | 16,300 |
2023/07/31 | 351 | 364 | 351 | 364 | 20,700 |
2023/07/28 | 350 | 355 | 350 | 352 | 11,600 |
2023/07/27 | 352 | 356 | 352 | 355 | 8,700 |
2023/07/26 | 349 | 354 | 348 | 354 | 13,100 |
2023/07/25 | 347 | 349 | 345 | 349 | 3,200 |
2023/07/24 | 346 | 350 | 346 | 347 | 4,700 |
2023/07/21 | 351 | 352 | 344 | 344 | 6,700 |
2023/07/20 | 349 | 349 | 346 | 349 | 3,900 |
2023/07/19 | 349 | 349 | 344 | 347 | 2,900 |
2023/07/18 | 343 | 347 | 340 | 342 | 11,500 |
2023/07/14 | 352 | 354 | 347 | 347 | 6,800 |
2023/07/13 | 352 | 352 | 350 | 351 | 1,700 |
2023/07/12 | 353 | 353 | 349 | 353 | 4,400 |
2023/07/11 | 350 | 355 | 350 | 355 | 7,400 |
2023/07/10 | 344 | 351 | 342 | 351 | 8,500 |
2023/07/07 | 340 | 344 | 340 | 344 | 8,500 |
2023/07/06 | 347 | 348 | 342 | 343 | 7,100 |
2023/07/05 | 339 | 348 | 338 | 348 | 10,800 |
2023/07/04 | 347 | 347 | 336 | 344 | 25,700 |
2023/07/03 | 350 | 352 | 347 | 348 | 15,900 |
2023/06/30 | 352 | 352 | 334 | 349 | 31,500 |
2023/06/29 | 359 | 360 | 355 | 355 | 20,400 |
2023/06/28 | 369 | 369 | 362 | 365 | 13,500 |
2023/06/27 | 369 | 369 | 358 | 366 | 15,500 |
2023/06/26 | 364 | 370 | 361 | 369 | 22,900 |
2023/06/23 | 365 | 365 | 357 | 362 | 24,900 |
2023/06/22 | 366 | 371 | 364 | 364 | 27,200 |
2023/06/21 | 368 | 369 | 360 | 364 | 40,500 |
2023/06/20 | 383 | 388 | 368 | 370 | 67,500 |
2023/06/19 | 397 | 397 | 369 | 377 | 264,200 |
2023/06/16 | 398 | 398 | 398 | 398 | 152,700 |
2023/06/15 | 318 | 318 | 317 | 318 | 3,900 |
2023/06/14 | 319 | 319 | 316 | 316 | 2,800 |
2023/06/13 | 320 | 320 | 317 | 319 | 3,200 |
2023/06/12 | 319 | 321 | 316 | 318 | 5,300 |
2023/06/09 | 316 | 316 | 316 | 316 | 200 |
2023/06/08 | 316 | 316 | 316 | 316 | 900 |
2023/06/07 | 316 | 318 | 313 | 316 | 8,000 |
2023/06/06 | 314 | 321 | 314 | 317 | 32,700 |