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
2026/03/11 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
2025/09/19 881 885 881 885 2,900
2025/09/18 886 886 880 881 3,700
2025/09/17 881 886 881 886 1,700
2025/09/16 880 883 878 881 4,800
2025/09/12 879 886 879 880 2,500
2025/09/11 881 887 881 886 5,000
2025/09/10 875 881 873 881 4,900
2025/09/09 879 879 873 875 7,300
2025/09/08 883 883 875 876 6,300
2025/09/05 880 882 877 882 5,100
2025/09/04 883 883 877 880 2,000
2025/09/03 881 883 876 878 3,100
2025/09/02 879 885 874 877 8,900
2025/09/01 875 879 875 879 3,800
2025/08/29 879 879 875 875 2,400
2025/08/28 876 878 875 875 3,700
2025/08/27 878 880 878 878 4,300
2025/08/26 877 877 875 876 2,900
2025/08/25 880 880 876 876 3,800
2025/08/22 875 880 874 877 8,500
2025/08/21 878 878 874 876 2,800
2025/08/20 878 878 874 876 5,600
2025/08/19 877 879 875 878 4,700
2025/08/18 876 879 874 875 6,900
2025/08/15 882 882 876 876 4,800
2025/08/14 882 883 878 878 11,100
2025/08/13 888 888 883 883 16,700
2025/08/12 903 910 887 888 29,400
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

このページの先頭へ