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 |
---|---|---|---|---|---|
2014/12/30 | 439 | 440 | 431 | 434 | 5,700 |
2014/12/29 | 441 | 442 | 438 | 440 | 4,500 |
2014/12/26 | 433 | 440 | 433 | 440 | 1,800 |
2014/12/25 | 440 | 440 | 435 | 435 | 7,300 |
2014/12/24 | 437 | 458 | 436 | 437 | 24,400 |
2014/12/22 | 436 | 440 | 436 | 436 | 20,700 |
2014/12/19 | 442 | 442 | 434 | 435 | 7,500 |
2014/12/18 | 442 | 443 | 426 | 434 | 23,900 |
2014/12/17 | 450 | 451 | 439 | 443 | 94,700 |
2014/12/16 | 452 | 452 | 451 | 451 | 5,100 |
2014/12/15 | 458 | 458 | 454 | 454 | 7,200 |
2014/12/12 | 459 | 459 | 451 | 453 | 6,800 |
2014/12/11 | 453 | 460 | 453 | 458 | 1,200 |
2014/12/10 | 460 | 460 | 453 | 455 | 10,900 |
2014/12/09 | 468 | 468 | 460 | 465 | 7,600 |
2014/12/08 | 466 | 468 | 465 | 468 | 900 |
2014/12/05 | 470 | 470 | 464 | 470 | 24,600 |
2014/12/04 | 475 | 476 | 467 | 476 | 5,100 |
2014/12/03 | 474 | 478 | 459 | 475 | 17,700 |
2014/12/02 | 468 | 472 | 460 | 472 | 2,000 |
2014/12/01 | 464 | 472 | 461 | 471 | 3,700 |
2014/11/28 | 468 | 469 | 464 | 464 | 6,300 |
2014/11/27 | 467 | 469 | 463 | 464 | 22,800 |
2014/11/26 | 456 | 459 | 455 | 459 | 10,100 |
2014/11/25 | 453 | 460 | 452 | 454 | 5,700 |
2014/11/21 | 453 | 455 | 452 | 452 | 9,100 |
2014/11/20 | 453 | 455 | 450 | 454 | 10,200 |
2014/11/19 | 450 | 454 | 449 | 453 | 4,400 |
2014/11/18 | 450 | 453 | 449 | 449 | 1,900 |
2014/11/17 | 451 | 451 | 450 | 450 | 7,400 |
2014/11/14 | 452 | 454 | 451 | 451 | 3,300 |
2014/11/13 | 452 | 454 | 451 | 454 | 1,100 |
2014/11/12 | 454 | 454 | 451 | 453 | 22,800 |
2014/11/11 | 455 | 455 | 450 | 452 | 9,300 |
2014/11/10 | 455 | 459 | 448 | 454 | 17,900 |
2014/11/07 | 463 | 467 | 458 | 467 | 3,900 |
2014/11/06 | 457 | 458 | 456 | 456 | 3,100 |
2014/11/05 | 454 | 457 | 452 | 457 | 4,100 |
2014/11/04 | 474 | 478 | 452 | 458 | 13,100 |
2014/10/31 | 445 | 450 | 441 | 450 | 7,500 |
2014/10/30 | 442 | 449 | 442 | 447 | 3,100 |
2014/10/29 | 450 | 450 | 446 | 448 | 3,300 |
2014/10/28 | 451 | 451 | 448 | 450 | 2,700 |
2014/10/27 | 446 | 448 | 446 | 448 | 300 |
2014/10/24 | 446 | 446 | 443 | 443 | 7,500 |
2014/10/22 | 456 | 456 | 444 | 449 | 2,200 |
2014/10/21 | 448 | 448 | 447 | 448 | 500 |
2014/10/20 | 450 | 450 | 447 | 450 | 8,600 |
2014/10/17 | 447 | 447 | 444 | 444 | 6,400 |
2014/10/16 | 447 | 454 | 447 | 447 | 2,600 |
2014/10/15 | 454 | 454 | 448 | 448 | 2,400 |
2014/10/14 | 450 | 450 | 445 | 446 | 7,900 |
2014/10/10 | 452 | 455 | 450 | 450 | 12,000 |
2014/10/09 | 458 | 460 | 454 | 454 | 5,400 |
2014/10/08 | 460 | 463 | 458 | 458 | 1,100 |
2014/10/07 | 465 | 465 | 460 | 460 | 1,700 |
2014/10/06 | 465 | 465 | 460 | 464 | 500 |
2014/10/03 | 460 | 466 | 458 | 461 | 1,700 |
2014/10/02 | 463 | 468 | 458 | 460 | 9,600 |
2014/10/01 | 470 | 470 | 470 | 470 | 2,300 |
2014/09/30 | 474 | 475 | 473 | 473 | 4,800 |
2014/09/29 | 486 | 490 | 466 | 477 | 5,800 |
2014/09/26 | 462 | 463 | 461 | 462 | 24,300 |
2014/09/25 | 455 | 462 | 455 | 460 | 1,000 |
2014/09/24 | 460 | 460 | 453 | 460 | 5,700 |
2014/09/22 | 461 | 461 | 458 | 461 | 4,400 |
2014/09/19 | 462 | 466 | 460 | 461 | 8,500 |
2014/09/18 | 464 | 470 | 462 | 463 | 3,000 |
2014/09/17 | 466 | 468 | 464 | 464 | 12,800 |
2014/09/16 | 470 | 474 | 460 | 474 | 16,800 |
2014/09/12 | 472 | 483 | 472 | 476 | 23,800 |
2014/09/11 | 472 | 475 | 470 | 470 | 2,100 |
2014/09/10 | 479 | 480 | 460 | 475 | 12,700 |
2014/09/09 | 458 | 488 | 458 | 484 | 22,100 |
2014/09/08 | 456 | 457 | 455 | 457 | 1,300 |
2014/09/05 | 455 | 456 | 453 | 456 | 2,900 |
2014/09/04 | 453 | 454 | 452 | 454 | 1,900 |
2014/09/03 | 457 | 460 | 452 | 455 | 10,300 |
2014/09/02 | 455 | 455 | 452 | 455 | 2,300 |
2014/09/01 | 455 | 455 | 451 | 452 | 5,300 |
2014/08/29 | 455 | 456 | 449 | 454 | 16,000 |
2014/08/28 | 460 | 463 | 450 | 451 | 11,400 |
2014/08/27 | 459 | 460 | 458 | 458 | 4,500 |
2014/08/26 | 453 | 458 | 453 | 457 | 2,400 |
2014/08/25 | 452 | 457 | 452 | 453 | 6,100 |
2014/08/22 | 452 | 458 | 452 | 458 | 11,600 |
2014/08/21 | 454 | 462 | 452 | 452 | 7,000 |
2014/08/20 | 459 | 459 | 452 | 458 | 4,000 |
2014/08/19 | 456 | 459 | 454 | 459 | 6,100 |
2014/08/18 | 457 | 457 | 452 | 454 | 6,400 |
2014/08/15 | 455 | 455 | 451 | 455 | 3,200 |
2014/08/14 | 451 | 454 | 450 | 451 | 6,600 |
2014/08/13 | 462 | 462 | 449 | 451 | 22,300 |
2014/08/12 | 453 | 464 | 450 | 460 | 19,800 |
2014/08/11 | 449 | 464 | 447 | 452 | 79,400 |
2014/08/08 | 504 | 507 | 501 | 507 | 2,600 |
2014/08/07 | 502 | 508 | 491 | 508 | 18,900 |
2014/08/06 | 503 | 507 | 503 | 507 | 5,800 |
2014/08/05 | 515 | 516 | 509 | 509 | 5,100 |
2014/08/04 | 516 | 517 | 514 | 516 | 3,100 |
2014/08/01 | 514 | 516 | 511 | 516 | 5,400 |
2014/07/31 | 514 | 518 | 514 | 518 | 5,300 |
2014/07/30 | 513 | 515 | 510 | 515 | 4,800 |
2014/07/29 | 512 | 517 | 512 | 517 | 4,300 |
2014/07/28 | 511 | 516 | 509 | 516 | 4,700 |
2014/07/25 | 511 | 514 | 507 | 512 | 4,300 |
2014/07/24 | 510 | 513 | 507 | 513 | 3,600 |
2014/07/23 | 514 | 516 | 509 | 512 | 7,500 |
2014/07/22 | 512 | 517 | 512 | 513 | 3,300 |
2014/07/18 | 515 | 515 | 511 | 512 | 2,700 |
2014/07/17 | 516 | 516 | 511 | 515 | 2,700 |
2014/07/16 | 510 | 516 | 510 | 515 | 5,200 |
2014/07/15 | 514 | 514 | 509 | 514 | 6,500 |
2014/07/14 | 516 | 516 | 513 | 513 | 2,800 |
2014/07/11 | 512 | 515 | 512 | 515 | 1,700 |
2014/07/10 | 515 | 516 | 512 | 512 | 5,700 |
2014/07/09 | 515 | 518 | 515 | 515 | 1,600 |
2014/07/08 | 513 | 516 | 511 | 515 | 4,700 |
2014/07/07 | 515 | 516 | 515 | 516 | 1,100 |
2014/07/04 | 520 | 523 | 514 | 514 | 7,800 |
2014/07/03 | 524 | 524 | 516 | 519 | 1,300 |
2014/07/02 | 520 | 522 | 515 | 518 | 5,700 |
2014/07/01 | 515 | 520 | 515 | 515 | 3,900 |
2014/06/30 | 515 | 515 | 511 | 511 | 3,600 |
2014/06/27 | 517 | 518 | 508 | 515 | 5,600 |
2014/06/26 | 520 | 522 | 500 | 517 | 13,600 |
2014/06/25 | 528 | 532 | 526 | 532 | 7,200 |
2014/06/24 | 525 | 529 | 525 | 527 | 2,900 |
2014/06/23 | 535 | 535 | 530 | 530 | 8,200 |
2014/06/20 | 529 | 529 | 524 | 524 | 9,800 |
2014/06/19 | 528 | 530 | 525 | 525 | 4,300 |
2014/06/18 | 521 | 527 | 521 | 524 | 3,400 |
2014/06/17 | 520 | 525 | 520 | 521 | 1,500 |
2014/06/16 | 530 | 531 | 521 | 521 | 14,800 |
2014/06/13 | 524 | 530 | 523 | 530 | 9,100 |
2014/06/12 | 520 | 524 | 518 | 524 | 4,300 |
2014/06/11 | 524 | 524 | 516 | 519 | 8,000 |
2014/06/10 | 525 | 525 | 520 | 523 | 8,700 |
2014/06/09 | 524 | 526 | 519 | 525 | 9,300 |
2014/06/06 | 519 | 527 | 519 | 524 | 10,900 |
2014/06/05 | 511 | 515 | 510 | 512 | 7,000 |
2014/06/04 | 519 | 519 | 501 | 510 | 19,000 |
2014/06/03 | 522 | 522 | 513 | 516 | 14,000 |
2014/06/02 | 518 | 520 | 511 | 519 | 10,200 |
2014/05/30 | 511 | 518 | 509 | 513 | 7,300 |
2014/05/29 | 505 | 510 | 504 | 509 | 7,100 |
2014/05/28 | 511 | 511 | 506 | 509 | 3,600 |
2014/05/27 | 506 | 511 | 505 | 509 | 4,200 |
2014/05/26 | 502 | 506 | 502 | 505 | 5,100 |
2014/05/23 | 506 | 506 | 505 | 506 | 300 |
2014/05/22 | 503 | 506 | 498 | 506 | 5,800 |
2014/05/21 | 500 | 503 | 499 | 503 | 7,500 |
2014/05/20 | 507 | 508 | 504 | 505 | 4,200 |
2014/05/19 | 510 | 510 | 506 | 506 | 4,200 |
2014/05/16 | 509 | 513 | 508 | 510 | 2,500 |
2014/05/15 | 511 | 515 | 509 | 509 | 5,800 |
2014/05/14 | 511 | 518 | 511 | 513 | 1,500 |
2014/05/13 | 512 | 520 | 512 | 512 | 2,300 |
2014/05/12 | 512 | 518 | 512 | 518 | 4,300 |
2014/05/09 | 529 | 529 | 511 | 515 | 10,100 |
2014/05/08 | 516 | 520 | 514 | 514 | 3,800 |
2014/05/07 | 518 | 522 | 515 | 518 | 6,200 |
2014/05/02 | 512 | 514 | 510 | 514 | 2,700 |
2014/05/01 | 507 | 510 | 507 | 510 | 1,900 |
2014/04/30 | 510 | 512 | 507 | 512 | 2,400 |
2014/04/28 | 512 | 512 | 507 | 508 | 4,400 |
2014/04/25 | 514 | 514 | 507 | 514 | 2,100 |
2014/04/24 | 514 | 514 | 511 | 514 | 600 |
2014/04/23 | 509 | 515 | 509 | 515 | 2,200 |
2014/04/22 | 517 | 517 | 508 | 508 | 10,800 |
2014/04/21 | 518 | 518 | 514 | 516 | 400 |
2014/04/18 | 508 | 514 | 506 | 514 | 1,400 |
2014/04/17 | 508 | 514 | 508 | 508 | 1,400 |
2014/04/16 | 509 | 513 | 505 | 511 | 1,600 |
2014/04/15 | 500 | 509 | 500 | 509 | 900 |
2014/04/14 | 498 | 501 | 498 | 500 | 2,000 |
2014/04/11 | 503 | 506 | 496 | 501 | 13,500 |
2014/04/10 | 517 | 517 | 504 | 504 | 3,400 |
2014/04/09 | 513 | 513 | 507 | 507 | 1,300 |
2014/04/08 | 515 | 515 | 510 | 515 | 4,400 |
2014/04/07 | 512 | 520 | 512 | 520 | 1,000 |
2014/04/04 | 518 | 526 | 506 | 526 | 3,700 |
2014/04/03 | 529 | 530 | 520 | 523 | 11,300 |
2014/04/02 | 518 | 526 | 518 | 522 | 4,500 |
2014/04/01 | 525 | 525 | 510 | 518 | 11,100 |
2014/03/31 | 511 | 518 | 509 | 518 | 7,800 |
2014/03/28 | 505 | 511 | 505 | 511 | 10,600 |
2014/03/27 | 504 | 509 | 504 | 509 | 1,300 |
2014/03/26 | 499 | 503 | 499 | 500 | 2,900 |
2014/03/25 | 506 | 506 | 485 | 492 | 10,600 |
2014/03/24 | 500 | 503 | 500 | 502 | 1,700 |
2014/03/20 | 510 | 510 | 501 | 501 | 6,400 |
2014/03/19 | 503 | 510 | 503 | 510 | 3,900 |
2014/03/18 | 510 | 510 | 508 | 510 | 2,300 |
2014/03/17 | 503 | 509 | 502 | 508 | 14,800 |
2014/03/14 | 508 | 508 | 502 | 502 | 19,700 |
2014/03/13 | 507 | 509 | 507 | 509 | 700 |
2014/03/12 | 510 | 513 | 506 | 508 | 16,200 |
2014/03/11 | 509 | 512 | 508 | 511 | 5,100 |
2014/03/10 | 506 | 511 | 506 | 506 | 2,600 |
2014/03/07 | 510 | 515 | 510 | 510 | 3,900 |
2014/03/06 | 509 | 510 | 506 | 510 | 5,700 |
2014/03/05 | 509 | 510 | 509 | 509 | 5,300 |
2014/03/04 | 502 | 509 | 502 | 509 | 5,800 |
2014/03/03 | 511 | 511 | 506 | 506 | 12,100 |
2014/02/28 | 509 | 511 | 509 | 509 | 4,900 |
2014/02/27 | 509 | 510 | 505 | 507 | 3,300 |
2014/02/26 | 510 | 511 | 505 | 507 | 3,000 |
2014/02/25 | 507 | 510 | 505 | 510 | 2,800 |
2014/02/24 | 507 | 508 | 507 | 507 | 2,300 |
2014/02/21 | 509 | 509 | 504 | 507 | 2,700 |
2014/02/20 | 506 | 510 | 502 | 502 | 6,100 |
2014/02/19 | 503 | 515 | 503 | 510 | 4,300 |
2014/02/18 | 504 | 513 | 503 | 513 | 2,000 |
2014/02/17 | 508 | 508 | 502 | 504 | 6,900 |
2014/02/14 | 505 | 510 | 502 | 502 | 5,600 |
2014/02/13 | 506 | 511 | 504 | 509 | 4,100 |
2014/02/12 | 507 | 516 | 506 | 510 | 4,800 |
2014/02/10 | 503 | 508 | 500 | 506 | 4,600 |
2014/02/07 | 504 | 515 | 491 | 495 | 41,500 |
2014/02/06 | 510 | 524 | 509 | 524 | 12,200 |
2014/02/05 | 512 | 519 | 493 | 515 | 12,800 |
2014/02/04 | 500 | 505 | 485 | 486 | 33,000 |
2014/02/03 | 538 | 545 | 515 | 520 | 14,000 |
2014/01/31 | 550 | 555 | 544 | 549 | 6,500 |
2014/01/30 | 551 | 551 | 541 | 545 | 3,200 |
2014/01/29 | 562 | 568 | 555 | 560 | 5,400 |
2014/01/28 | 542 | 560 | 533 | 560 | 8,800 |
2014/01/27 | 550 | 550 | 541 | 543 | 16,600 |
2014/01/24 | 562 | 570 | 556 | 565 | 13,300 |
2014/01/23 | 586 | 590 | 572 | 572 | 12,800 |
2014/01/22 | 595 | 600 | 580 | 586 | 30,100 |
2014/01/21 | 579 | 610 | 560 | 595 | 53,500 |
2014/01/20 | 545 | 560 | 542 | 560 | 29,000 |
2014/01/17 | 540 | 547 | 538 | 541 | 8,900 |
2014/01/16 | 538 | 552 | 531 | 547 | 11,000 |
2014/01/15 | 543 | 545 | 532 | 536 | 3,900 |
2014/01/14 | 535 | 545 | 531 | 544 | 18,500 |
2014/01/10 | 555 | 555 | 546 | 550 | 18,400 |
2014/01/09 | 555 | 560 | 550 | 555 | 10,400 |
2014/01/08 | 540 | 557 | 539 | 555 | 13,000 |
2014/01/07 | 533 | 545 | 533 | 537 | 4,500 |
2014/01/06 | 546 | 546 | 535 | 540 | 16,500 |