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 |
---|---|---|---|---|---|
2013/12/30 | 533 | 550 | 528 | 550 | 25,100 |
2013/12/27 | 515 | 524 | 512 | 524 | 7,100 |
2013/12/26 | 508 | 519 | 508 | 518 | 6,600 |
2013/12/25 | 511 | 515 | 510 | 515 | 6,100 |
2013/12/24 | 516 | 519 | 511 | 511 | 26,300 |
2013/12/20 | 515 | 519 | 515 | 515 | 28,800 |
2013/12/19 | 519 | 520 | 511 | 520 | 16,600 |
2013/12/18 | 509 | 513 | 509 | 511 | 20,800 |
2013/12/17 | 512 | 520 | 511 | 520 | 21,800 |
2013/12/16 | 515 | 515 | 505 | 510 | 16,100 |
2013/12/13 | 509 | 515 | 509 | 510 | 9,100 |
2013/12/12 | 509 | 509 | 504 | 506 | 7,700 |
2013/12/11 | 516 | 516 | 507 | 510 | 13,100 |
2013/12/10 | 518 | 518 | 512 | 515 | 4,500 |
2013/12/09 | 524 | 524 | 505 | 519 | 21,600 |
2013/12/06 | 514 | 515 | 498 | 504 | 46,700 |
2013/12/05 | 523 | 523 | 512 | 517 | 32,000 |
2013/12/04 | 526 | 528 | 524 | 524 | 45,800 |
2013/12/03 | 526 | 532 | 525 | 530 | 6,500 |
2013/12/02 | 530 | 535 | 527 | 528 | 9,000 |
2013/11/29 | 523 | 530 | 522 | 529 | 9,000 |
2013/11/28 | 525 | 525 | 523 | 523 | 4,600 |
2013/11/27 | 530 | 530 | 527 | 527 | 12,800 |
2013/11/26 | 530 | 530 | 521 | 527 | 6,500 |
2013/11/25 | 529 | 533 | 529 | 530 | 5,100 |
2013/11/22 | 535 | 538 | 529 | 529 | 31,800 |
2013/11/21 | 529 | 536 | 529 | 536 | 5,300 |
2013/11/20 | 528 | 536 | 528 | 536 | 13,500 |
2013/11/19 | 533 | 533 | 523 | 528 | 6,400 |
2013/11/18 | 542 | 542 | 522 | 532 | 16,600 |
2013/11/15 | 526 | 542 | 526 | 533 | 10,800 |
2013/11/14 | 530 | 535 | 520 | 526 | 8,300 |
2013/11/13 | 516 | 543 | 514 | 523 | 18,600 |
2013/11/12 | 513 | 525 | 513 | 518 | 5,700 |
2013/11/11 | 530 | 530 | 515 | 517 | 11,000 |
2013/11/08 | 525 | 555 | 521 | 522 | 68,600 |
2013/11/07 | 508 | 511 | 498 | 505 | 15,100 |
2013/11/06 | 499 | 507 | 499 | 504 | 7,800 |
2013/11/05 | 511 | 511 | 499 | 502 | 4,900 |
2013/11/01 | 509 | 512 | 498 | 506 | 25,600 |
2013/10/31 | 508 | 511 | 505 | 509 | 6,400 |
2013/10/30 | 521 | 525 | 505 | 509 | 21,900 |
2013/10/29 | 510 | 521 | 510 | 511 | 29,500 |
2013/10/28 | 512 | 532 | 512 | 527 | 24,000 |
2013/10/25 | 538 | 538 | 526 | 532 | 9,300 |
2013/10/24 | 531 | 538 | 528 | 538 | 4,000 |
2013/10/23 | 536 | 541 | 525 | 539 | 20,200 |
2013/10/22 | 520 | 530 | 517 | 530 | 10,500 |
2013/10/21 | 511 | 515 | 510 | 515 | 9,200 |
2013/10/18 | 511 | 511 | 508 | 509 | 6,000 |
2013/10/17 | 506 | 511 | 506 | 508 | 5,000 |
2013/10/16 | 508 | 508 | 503 | 506 | 6,100 |
2013/10/15 | 517 | 518 | 500 | 508 | 13,800 |
2013/10/11 | 507 | 516 | 507 | 512 | 2,800 |
2013/10/10 | 507 | 512 | 502 | 507 | 10,900 |
2013/10/09 | 510 | 520 | 504 | 515 | 2,600 |
2013/10/08 | 500 | 520 | 500 | 520 | 13,700 |
2013/10/07 | 505 | 510 | 503 | 510 | 3,400 |
2013/10/04 | 511 | 517 | 504 | 517 | 3,500 |
2013/10/03 | 525 | 525 | 510 | 516 | 7,700 |
2013/10/02 | 527 | 529 | 517 | 520 | 5,000 |
2013/10/01 | 525 | 527 | 524 | 525 | 3,400 |
2013/09/30 | 525 | 535 | 522 | 528 | 7,800 |
2013/09/27 | 528 | 534 | 523 | 529 | 10,200 |
2013/09/26 | 528 | 532 | 523 | 532 | 4,200 |
2013/09/25 | 535 | 540 | 525 | 527 | 9,800 |
2013/09/24 | 535 | 535 | 530 | 534 | 5,200 |
2013/09/20 | 539 | 540 | 529 | 536 | 6,300 |
2013/09/19 | 533 | 543 | 527 | 537 | 5,900 |
2013/09/18 | 536 | 536 | 524 | 532 | 5,600 |
2013/09/17 | 550 | 550 | 528 | 536 | 12,600 |
2013/09/13 | 550 | 551 | 531 | 550 | 9,000 |
2013/09/12 | 551 | 551 | 541 | 550 | 6,500 |
2013/09/11 | 540 | 551 | 530 | 551 | 8,400 |
2013/09/10 | 528 | 565 | 523 | 535 | 17,300 |
2013/09/09 | 518 | 520 | 505 | 518 | 18,900 |
2013/09/06 | 502 | 506 | 499 | 500 | 6,300 |
2013/09/05 | 499 | 508 | 499 | 506 | 8,400 |
2013/09/04 | 499 | 499 | 495 | 495 | 3,100 |
2013/09/03 | 495 | 500 | 486 | 491 | 8,100 |
2013/09/02 | 483 | 497 | 470 | 481 | 17,700 |
2013/08/30 | 486 | 498 | 482 | 491 | 12,200 |
2013/08/29 | 475 | 495 | 475 | 486 | 9,600 |
2013/08/28 | 481 | 497 | 475 | 475 | 28,200 |
2013/08/27 | 518 | 518 | 499 | 504 | 35,400 |
2013/08/26 | 530 | 537 | 520 | 521 | 11,300 |
2013/08/23 | 532 | 536 | 529 | 529 | 7,900 |
2013/08/22 | 535 | 540 | 529 | 530 | 8,200 |
2013/08/21 | 554 | 554 | 536 | 540 | 17,200 |
2013/08/20 | 552 | 563 | 551 | 551 | 16,600 |
2013/08/19 | 560 | 562 | 540 | 562 | 14,500 |
2013/08/16 | 556 | 565 | 556 | 559 | 8,900 |
2013/08/15 | 575 | 576 | 551 | 570 | 21,600 |
2013/08/14 | 574 | 581 | 565 | 575 | 12,700 |
2013/08/13 | 585 | 585 | 562 | 569 | 19,900 |
2013/08/12 | 592 | 601 | 561 | 575 | 64,500 |
2013/08/09 | 645 | 660 | 610 | 610 | 281,600 |
2013/08/08 | 699 | 760 | 661 | 760 | 212,600 |
2013/08/07 | 630 | 713 | 616 | 660 | 221,600 |
2013/08/06 | 611 | 613 | 597 | 613 | 14,800 |
2013/08/05 | 611 | 611 | 593 | 610 | 15,900 |
2013/08/02 | 610 | 610 | 591 | 599 | 8,400 |
2013/08/01 | 577 | 600 | 577 | 600 | 6,400 |
2013/07/31 | 600 | 600 | 576 | 595 | 6,800 |
2013/07/30 | 600 | 600 | 598 | 599 | 5,000 |
2013/07/29 | 603 | 609 | 600 | 604 | 4,800 |
2013/07/26 | 606 | 625 | 605 | 622 | 12,500 |
2013/07/25 | 622 | 625 | 605 | 609 | 4,700 |
2013/07/24 | 619 | 627 | 619 | 620 | 2,500 |
2013/07/23 | 620 | 628 | 620 | 628 | 1,100 |
2013/07/22 | 630 | 636 | 630 | 630 | 8,100 |
2013/07/19 | 633 | 656 | 622 | 629 | 23,100 |
2013/07/18 | 605 | 631 | 605 | 631 | 29,000 |
2013/07/17 | 602 | 608 | 590 | 598 | 9,100 |
2013/07/16 | 599 | 615 | 595 | 612 | 10,800 |
2013/07/12 | 609 | 612 | 586 | 598 | 23,400 |
2013/07/11 | 610 | 610 | 602 | 608 | 3,700 |
2013/07/10 | 623 | 623 | 610 | 611 | 6,300 |
2013/07/09 | 608 | 618 | 608 | 618 | 17,900 |
2013/07/08 | 618 | 619 | 603 | 605 | 20,100 |
2013/07/05 | 624 | 624 | 600 | 619 | 33,500 |
2013/07/04 | 620 | 626 | 611 | 624 | 10,700 |
2013/07/03 | 624 | 624 | 610 | 623 | 14,300 |
2013/07/02 | 636 | 636 | 612 | 627 | 23,300 |
2013/07/01 | 616 | 621 | 594 | 616 | 18,600 |