日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/24 860 863 857 858 4,400
2026/07/23 861 867 857 860 6,700
2026/07/22 870 870 856 856 8,700
2026/07/21 871 872 863 863 5,300
2026/07/17 872 872 860 861 7,000
2026/07/16 872 874 865 874 8,400
2026/07/15 871 878 870 871 4,800
2026/07/14 881 881 871 871 9,400
2026/07/13 890 890 881 881 3,500
2026/07/10 892 894 878 889 12,000
2026/07/09 894 894 891 892 5,500
2026/07/08 889 893 882 890 6,800
2026/07/07 880 889 874 889 16,400
2026/07/06 855 873 855 872 13,100
2026/07/03 860 860 852 854 10,700
2026/07/02 860 860 851 860 17,000
2026/07/01 871 872 860 860 19,400
2026/06/30 882 882 866 871 15,800
2026/06/29 875 920 851 867 88,100
2026/06/26 1,027 1,040 1,023 1,025 30,700
2026/06/25 1,025 1,028 1,023 1,027 12,000
2026/06/24 1,025 1,030 1,022 1,025 9,900
2026/06/23 1,022 1,029 1,022 1,027 8,000
2026/06/22 1,020 1,029 1,019 1,025 9,400
2026/06/19 1,019 1,020 1,015 1,020 7,400
2026/06/18 1,022 1,022 1,017 1,020 11,200
2026/06/17 1,029 1,034 1,020 1,024 9,900
2026/06/16 1,038 1,038 1,029 1,029 8,200
2026/06/15 1,030 1,041 1,025 1,038 10,200
2026/06/12 1,035 1,038 1,024 1,030 9,800
2026/06/11 1,040 1,041 1,034 1,034 6,600
2026/06/10 1,046 1,049 1,037 1,037 8,800
2026/06/09 1,052 1,054 1,046 1,046 6,900
2026/06/08 1,063 1,065 1,050 1,056 12,400
2026/06/05 1,060 1,064 1,052 1,064 6,700
2026/06/04 1,047 1,060 1,040 1,060 14,900
2026/06/03 1,039 1,050 1,039 1,047 8,400
2026/06/02 1,047 1,049 1,037 1,047 4,600
2026/06/01 1,033 1,047 1,027 1,047 6,200
2026/05/29 1,052 1,052 1,032 1,032 7,900
2026/05/28 1,025 1,050 1,018 1,050 6,400
2026/05/27 1,019 1,025 1,015 1,025 4,000
2026/05/26 1,012 1,015 1,011 1,014 3,700
2026/05/25 1,010 1,015 1,009 1,012 6,000
2026/05/22 1,010 1,010 1,006 1,009 7,600
2026/05/21 1,006 1,015 1,006 1,010 7,000
2026/05/20 1,026 1,026 1,006 1,011 8,700
2026/05/19 1,020 1,031 1,013 1,015 5,000
2026/05/18 1,029 1,035 1,011 1,016 6,000
2026/05/15 1,019 1,019 1,008 1,009 3,000
2026/05/14 1,005 1,025 1,004 1,018 4,800
2026/05/13 1,004 1,050 1,004 1,016 6,900
2026/05/12 1,001 1,010 1,000 1,003 9,100
2026/05/11 996 1,047 991 992 29,200
2026/05/08 1,104 1,104 1,016 1,065 14,800
2026/05/07 1,112 1,113 1,100 1,100 7,200
2026/05/01 1,113 1,119 1,112 1,112 3,400
2026/04/30 1,100 1,111 1,100 1,111 3,000
2026/04/28 1,098 1,105 1,086 1,105 3,800
2026/04/27 1,090 1,100 1,088 1,098 2,000
2026/04/24 1,090 1,100 1,078 1,096 3,200
2026/04/23 1,095 1,095 1,050 1,079 4,100
2026/04/22 1,107 1,115 1,098 1,098 6,800
2026/04/21 1,114 1,114 1,106 1,107 3,100
2026/04/20 1,128 1,128 1,106 1,106 8,200
2026/04/17 1,124 1,131 1,124 1,131 3,900
2026/04/16 1,124 1,125 1,120 1,124 1,300
2026/04/15 1,120 1,123 1,117 1,117 1,700
2026/04/14 1,106 1,124 1,106 1,119 3,100
2026/04/13 1,102 1,115 1,102 1,106 3,500
2026/04/10 1,131 1,134 1,100 1,100 7,100
2026/04/09 1,137 1,137 1,131 1,131 2,800
2026/04/08 1,132 1,145 1,124 1,137 6,800
2026/04/07 1,116 1,124 1,113 1,121 3,900
2026/04/06 1,100 1,116 1,099 1,116 6,000
2026/04/03 1,098 1,100 1,090 1,099 4,800
2026/03/27 1,020 1,020 1,012 1,019 1,700
2026/03/26 1,013 1,015 1,010 1,013 3,400
2026/03/25 1,018 1,026 1,012 1,014 2,600
2026/03/24 1,022 1,022 1,012 1,012 2,600
2026/03/23 1,015 1,019 1,004 1,014 7,700
2026/03/19 1,010 1,010 1,005 1,006 4,100
2026/03/18 1,006 1,010 1,006 1,010 4,600
2026/03/17 1,010 1,010 1,004 1,005 3,200
2026/03/16 1,009 1,023 1,002 1,007 2,800
2026/03/13 1,002 1,020 1,002 1,019 2,000
2026/03/12 1,007 1,015 1,007 1,013 1,300
2026/03/11 1,009 1,013 1,008 1,013 1,700
2026/03/10 1,008 1,014 1,008 1,013 1,700
2026/03/09 995 1,006 991 1,006 4,100
2026/03/06 986 1,019 986 1,015 2,400
2026/03/05 983 1,020 983 1,004 4,300
2026/03/04 980 995 958 977 15,200
2026/03/03 1,005 1,018 990 995 7,200
2026/03/02 1,025 1,025 994 1,020 10,500
2026/02/27 1,017 1,029 1,007 1,029 4,200
2026/02/26 1,009 1,015 1,001 1,015 2,600
2026/02/25 1,008 1,018 971 1,018 7,000
2026/02/24 994 1,010 983 1,006 10,000
2026/02/20 991 996 977 996 3,500
2026/02/19 987 992 985 992 2,800
2026/02/18 1,000 1,000 971 985 9,100
2026/02/17 989 998 989 994 3,500
2026/02/16 985 987 980 987 4,100
2026/02/13 980 984 971 971 3,200
2026/02/12 973 987 965 984 5,200
2026/02/10 999 1,109 965 965 41,300
2026/02/09 1,009 1,010 1,004 1,004 3,100
2026/02/06 1,006 1,009 999 1,009 3,800
2026/02/05 1,000 1,009 1,000 1,008 3,400
2026/02/04 1,002 1,002 998 1,000 3,600
2026/02/03 1,016 1,016 999 999 4,000
2026/02/02 1,008 1,011 1,003 1,003 3,400
2026/01/30 1,019 1,020 1,009 1,009 3,800
2026/01/29 1,019 1,025 1,011 1,013 4,000
2026/01/28 1,022 1,023 1,011 1,015 3,500
2026/01/27 1,011 1,020 1,007 1,016 4,200
2026/01/26 1,016 1,016 1,012 1,012 2,200
2026/01/23 1,015 1,020 1,015 1,016 1,600
2026/01/22 1,024 1,024 1,011 1,020 1,800
2026/01/21 1,021 1,021 1,003 1,018 5,900
2026/01/20 1,015 1,038 1,010 1,014 8,600
2026/01/19 1,001 1,015 1,001 1,010 7,600
2026/01/16 1,000 1,005 994 1,000 6,200
2026/01/15 985 999 985 999 6,300
2026/01/14 989 992 975 992 7,000
2026/01/13 990 990 977 978 10,300
2026/01/09 998 998 985 985 5,100
2026/01/08 999 1,000 991 993 9,300
2026/01/07 983 993 983 990 6,500
2026/01/06 970 983 963 983 7,300
2026/01/05 955 968 948 968 14,500
2025/12/30 947 947 944 945 4,700
2025/12/29 931 955 931 947 12,800
2025/12/26 917 931 910 931 15,500
2025/12/25 906 915 906 912 18,000
2025/12/24 905 910 905 906 8,500
2025/12/23 911 911 905 905 5,800
2025/12/22 906 910 905 906 6,000
2025/12/19 905 911 905 905 7,500
2025/12/18 908 908 903 903 2,600
2025/12/17 905 906 903 903 3,000
2025/12/16 901 907 900 905 1,800
2025/12/15 907 909 900 904 5,600
2025/12/12 901 903 900 903 4,500
2025/12/11 901 902 898 901 2,100
2025/12/10 897 902 896 901 4,900
2025/12/09 900 901 897 900 1,300
2025/12/08 899 902 897 897 3,400
2025/12/05 904 904 898 898 2,700
2025/12/04 897 902 896 902 2,100
2025/12/03 902 902 897 897 2,000
2025/12/02 903 903 897 900 2,700
2025/12/01 899 903 897 902 1,400
2025/11/28 903 905 901 903 2,000
2025/11/27 904 905 897 901 4,900
2025/11/26 905 905 899 899 2,200
2025/11/25 898 903 898 900 1,400
2025/11/21 895 904 895 900 1,300
2025/11/20 900 904 900 900 5,600
2025/11/19 897 900 892 897 3,900
2025/11/18 895 896 892 893 2,700
2025/11/17 893 903 892 892 3,900
2025/11/14 893 896 893 893 1,900
2025/11/13 893 897 892 893 1,100
2025/11/12 892 898 890 892 4,200
2025/11/11 895 895 888 889 7,600
2025/11/10 899 905 893 893 9,700
2025/11/07 899 903 899 899 2,900
2025/11/06 903 905 900 900 2,100
2025/11/05 900 904 899 904 1,400
2025/11/04 901 903 901 901 1,800
2025/10/31 907 907 899 901 3,400
2025/10/30 900 905 900 900 4,500
2025/10/29 900 906 900 900 2,000
2025/10/28 906 907 901 901 2,100
2025/10/27 908 908 900 903 4,900
2025/10/24 901 906 900 906 2,000
2025/10/23 900 907 900 903 1,200
2025/10/22 905 906 900 906 500
2025/10/21 906 906 900 905 2,500
2025/10/20 910 910 902 906 5,800
2025/10/17 899 903 899 902 1,900
2025/10/16 900 903 893 899 3,000
2025/10/15 903 907 896 900 3,500
2025/10/14 900 900 891 898 6,800
2025/10/10 897 901 897 900 3,200
2025/10/09 900 900 892 899 4,500
2025/10/08 898 899 898 899 2,800
2025/10/07 898 900 891 898 3,200
2025/10/06 890 898 887 898 7,800
2025/10/03 885 889 885 886 4,600
2025/10/02 886 888 885 885 3,700
2025/10/01 887 887 884 887 2,900
2025/09/30 885 887 883 887 5,700
2025/09/29 887 887 882 887 2,100
2025/09/26 882 886 882 886 1,100
2025/09/25 883 887 883 887 2,700
2025/09/24 887 887 881 883 2,200
2025/09/22 885 887 885 885 3,100

このページの先頭へ