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 |
---|---|---|---|---|---|
2015/12/30 | 436 | 437 | 427 | 437 | 1,800 |
2015/12/29 | 425 | 436 | 425 | 436 | 2,100 |
2015/12/28 | 439 | 441 | 430 | 432 | 5,700 |
2015/12/25 | 436 | 442 | 430 | 439 | 8,400 |
2015/12/24 | 438 | 444 | 433 | 439 | 6,200 |
2015/12/22 | 440 | 446 | 440 | 446 | 1,400 |
2015/12/21 | 441 | 442 | 440 | 440 | 1,600 |
2015/12/18 | 450 | 450 | 440 | 442 | 9,700 |
2015/12/17 | 453 | 453 | 442 | 442 | 5,400 |
2015/12/16 | 446 | 450 | 438 | 438 | 24,700 |
2015/12/15 | 445 | 445 | 439 | 442 | 3,100 |
2015/12/14 | 445 | 445 | 423 | 433 | 12,100 |
2015/12/11 | 455 | 455 | 448 | 450 | 4,100 |
2015/12/10 | 450 | 450 | 447 | 448 | 16,500 |
2015/12/09 | 450 | 452 | 450 | 450 | 2,300 |
2015/12/08 | 457 | 457 | 446 | 447 | 3,700 |
2015/12/07 | 449 | 454 | 449 | 454 | 1,400 |
2015/12/04 | 447 | 454 | 447 | 448 | 4,200 |
2015/12/03 | 453 | 460 | 451 | 452 | 4,400 |
2015/12/02 | 455 | 458 | 453 | 453 | 4,500 |
2015/12/01 | 458 | 460 | 452 | 453 | 7,400 |
2015/11/30 | 453 | 463 | 453 | 461 | 25,500 |
2015/11/27 | 453 | 453 | 451 | 453 | 5,300 |
2015/11/26 | 455 | 455 | 446 | 449 | 9,000 |
2015/11/25 | 447 | 451 | 440 | 448 | 8,100 |
2015/11/24 | 454 | 454 | 440 | 447 | 15,600 |
2015/11/20 | 448 | 454 | 442 | 454 | 8,000 |
2015/11/19 | 447 | 450 | 440 | 440 | 28,100 |
2015/11/18 | 450 | 458 | 450 | 455 | 6,900 |
2015/11/17 | 438 | 453 | 438 | 450 | 16,600 |
2015/11/16 | 450 | 452 | 443 | 443 | 6,300 |
2015/11/12 | 442 | 454 | 440 | 448 | 4,100 |
2015/11/11 | 454 | 455 | 440 | 450 | 11,800 |
2015/11/10 | 445 | 460 | 441 | 453 | 13,200 |
2015/11/09 | 456 | 456 | 446 | 450 | 6,800 |
2015/11/06 | 448 | 456 | 447 | 456 | 1,900 |
2015/11/05 | 443 | 455 | 443 | 453 | 3,400 |
2015/11/04 | 448 | 450 | 440 | 449 | 3,800 |
2015/11/02 | 441 | 445 | 439 | 445 | 4,200 |
2015/10/30 | 441 | 448 | 441 | 441 | 1,600 |
2015/10/29 | 448 | 450 | 445 | 445 | 2,800 |
2015/10/28 | 447 | 447 | 440 | 447 | 2,700 |
2015/10/27 | 444 | 447 | 444 | 447 | 4,600 |
2015/10/26 | 445 | 449 | 440 | 446 | 9,900 |
2015/10/23 | 439 | 440 | 439 | 440 | 600 |
2015/10/22 | 441 | 441 | 431 | 438 | 3,500 |
2015/10/21 | 430 | 445 | 430 | 445 | 3,300 |
2015/10/20 | 435 | 435 | 428 | 430 | 2,700 |
2015/10/19 | 429 | 435 | 427 | 435 | 1,400 |
2015/10/16 | 435 | 437 | 435 | 437 | 200 |
2015/10/15 | 438 | 438 | 430 | 438 | 400 |
2015/10/14 | 440 | 440 | 428 | 430 | 10,200 |
2015/10/13 | 440 | 442 | 439 | 440 | 7,800 |
2015/10/09 | 431 | 441 | 431 | 440 | 8,200 |
2015/10/08 | 431 | 447 | 426 | 447 | 4,000 |
2015/10/07 | 424 | 431 | 420 | 427 | 7,700 |
2015/10/06 | 420 | 425 | 420 | 424 | 2,100 |
2015/10/05 | 419 | 422 | 416 | 422 | 2,700 |
2015/10/02 | 412 | 418 | 412 | 418 | 900 |
2015/10/01 | 416 | 418 | 416 | 418 | 2,200 |
2015/09/30 | 418 | 418 | 412 | 416 | 1,000 |
2015/09/29 | 416 | 419 | 410 | 410 | 6,800 |
2015/09/28 | 420 | 422 | 417 | 422 | 1,700 |
2015/09/25 | 417 | 420 | 416 | 418 | 7,400 |
2015/09/24 | 423 | 423 | 420 | 420 | 3,000 |
2015/09/18 | 420 | 422 | 419 | 422 | 2,000 |
2015/09/17 | 421 | 423 | 418 | 418 | 1,800 |
2015/09/16 | 420 | 421 | 417 | 420 | 4,500 |
2015/09/15 | 421 | 421 | 418 | 419 | 9,300 |
2015/09/14 | 425 | 425 | 415 | 421 | 21,800 |
2015/09/11 | 420 | 425 | 420 | 425 | 300 |
2015/09/10 | 422 | 428 | 421 | 426 | 2,800 |
2015/09/09 | 432 | 435 | 426 | 426 | 4,100 |
2015/09/08 | 424 | 429 | 416 | 429 | 4,100 |
2015/09/07 | 414 | 424 | 414 | 424 | 7,400 |
2015/09/04 | 425 | 431 | 420 | 421 | 4,100 |
2015/09/03 | 432 | 432 | 425 | 425 | 3,300 |
2015/09/02 | 422 | 429 | 422 | 429 | 2,000 |
2015/09/01 | 433 | 433 | 428 | 428 | 4,000 |
2015/08/31 | 435 | 438 | 432 | 437 | 3,200 |
2015/08/28 | 438 | 438 | 430 | 437 | 4,100 |
2015/08/27 | 430 | 438 | 430 | 431 | 29,300 |
2015/08/26 | 425 | 435 | 417 | 429 | 12,200 |
2015/08/25 | 420 | 435 | 409 | 419 | 26,700 |
2015/08/24 | 436 | 447 | 430 | 430 | 21,200 |
2015/08/21 | 452 | 455 | 441 | 443 | 18,000 |
2015/08/20 | 466 | 466 | 452 | 454 | 8,800 |
2015/08/19 | 465 | 465 | 458 | 460 | 3,100 |
2015/08/18 | 462 | 466 | 460 | 465 | 5,500 |
2015/08/17 | 456 | 463 | 456 | 460 | 5,300 |
2015/08/14 | 457 | 462 | 455 | 455 | 9,000 |
2015/08/13 | 452 | 459 | 451 | 457 | 8,700 |
2015/08/12 | 451 | 460 | 450 | 460 | 22,300 |
2015/08/11 | 476 | 510 | 454 | 455 | 242,700 |
2015/08/10 | 446 | 452 | 432 | 437 | 34,700 |
2015/08/07 | 449 | 449 | 435 | 439 | 7,100 |
2015/08/06 | 440 | 448 | 440 | 442 | 22,100 |
2015/08/05 | 441 | 441 | 439 | 440 | 6,800 |
2015/08/04 | 436 | 440 | 435 | 440 | 8,300 |
2015/08/03 | 432 | 435 | 431 | 435 | 3,600 |
2015/07/31 | 435 | 435 | 432 | 434 | 3,900 |
2015/07/30 | 431 | 440 | 431 | 435 | 13,600 |
2015/07/29 | 425 | 430 | 423 | 430 | 6,000 |
2015/07/28 | 422 | 424 | 421 | 422 | 2,200 |
2015/07/27 | 423 | 425 | 423 | 423 | 4,400 |
2015/07/24 | 427 | 427 | 424 | 424 | 7,600 |
2015/07/23 | 432 | 432 | 424 | 426 | 11,100 |
2015/07/22 | 436 | 436 | 430 | 430 | 3,100 |
2015/07/21 | 435 | 436 | 434 | 436 | 2,000 |
2015/07/17 | 436 | 439 | 435 | 438 | 1,800 |
2015/07/16 | 431 | 439 | 431 | 438 | 2,800 |
2015/07/15 | 440 | 440 | 433 | 433 | 1,100 |
2015/07/14 | 430 | 439 | 428 | 439 | 11,300 |
2015/07/13 | 430 | 430 | 422 | 423 | 4,900 |
2015/07/10 | 429 | 433 | 423 | 423 | 2,500 |
2015/07/09 | 420 | 429 | 414 | 429 | 17,600 |
2015/07/08 | 441 | 443 | 427 | 427 | 11,400 |
2015/07/07 | 430 | 439 | 430 | 439 | 4,800 |
2015/07/06 | 435 | 438 | 422 | 428 | 27,900 |
2015/07/03 | 436 | 442 | 419 | 437 | 35,700 |
2015/07/02 | 443 | 443 | 427 | 443 | 28,600 |
2015/07/01 | 436 | 442 | 433 | 442 | 3,600 |
2015/06/30 | 440 | 440 | 430 | 436 | 4,700 |
2015/06/29 | 432 | 442 | 421 | 428 | 13,400 |
2015/06/26 | 449 | 449 | 440 | 440 | 20,400 |
2015/06/25 | 458 | 458 | 450 | 453 | 24,000 |
2015/06/24 | 455 | 463 | 453 | 459 | 12,900 |
2015/06/23 | 454 | 454 | 442 | 449 | 48,100 |
2015/06/22 | 485 | 485 | 455 | 461 | 79,400 |
2015/06/19 | 488 | 492 | 488 | 490 | 15,500 |
2015/06/18 | 488 | 489 | 484 | 488 | 13,200 |
2015/06/17 | 483 | 488 | 482 | 482 | 4,500 |
2015/06/16 | 487 | 490 | 482 | 482 | 12,400 |
2015/06/15 | 485 | 489 | 481 | 487 | 19,900 |
2015/06/12 | 479 | 484 | 474 | 484 | 37,300 |
2015/06/11 | 466 | 481 | 465 | 477 | 10,100 |
2015/06/10 | 465 | 467 | 462 | 466 | 2,300 |
2015/06/09 | 468 | 469 | 464 | 466 | 7,700 |
2015/06/08 | 473 | 478 | 470 | 470 | 9,000 |
2015/06/05 | 478 | 481 | 471 | 473 | 13,100 |
2015/06/04 | 480 | 484 | 479 | 479 | 6,600 |
2015/06/03 | 486 | 486 | 480 | 480 | 14,000 |
2015/06/02 | 477 | 491 | 477 | 483 | 25,000 |
2015/06/01 | 476 | 499 | 463 | 477 | 69,400 |
2015/05/29 | 470 | 482 | 470 | 477 | 22,800 |
2015/05/28 | 470 | 477 | 466 | 470 | 18,100 |
2015/05/27 | 472 | 473 | 463 | 467 | 19,800 |
2015/05/26 | 466 | 472 | 466 | 469 | 15,900 |
2015/05/25 | 463 | 469 | 459 | 466 | 10,300 |
2015/05/22 | 459 | 461 | 459 | 460 | 18,300 |
2015/05/21 | 457 | 463 | 455 | 461 | 19,600 |
2015/05/20 | 450 | 456 | 450 | 454 | 22,500 |
2015/05/19 | 450 | 450 | 447 | 450 | 8,200 |
2015/05/18 | 445 | 451 | 445 | 450 | 5,300 |
2015/05/15 | 451 | 451 | 447 | 447 | 3,200 |
2015/05/14 | 450 | 451 | 447 | 451 | 2,800 |
2015/05/13 | 453 | 453 | 450 | 452 | 4,600 |
2015/05/12 | 450 | 450 | 445 | 448 | 14,100 |
2015/05/11 | 441 | 451 | 438 | 450 | 21,600 |
2015/05/08 | 441 | 444 | 440 | 444 | 4,300 |
2015/05/07 | 441 | 442 | 441 | 441 | 1,600 |
2015/05/01 | 445 | 445 | 440 | 440 | 3,800 |
2015/04/30 | 446 | 450 | 439 | 448 | 9,500 |
2015/04/28 | 450 | 457 | 450 | 450 | 3,600 |
2015/04/27 | 448 | 456 | 448 | 450 | 6,900 |
2015/04/24 | 448 | 448 | 446 | 448 | 2,300 |
2015/04/23 | 449 | 450 | 448 | 448 | 700 |
2015/04/22 | 443 | 446 | 443 | 446 | 1,900 |
2015/04/21 | 440 | 447 | 440 | 441 | 17,700 |
2015/04/20 | 450 | 450 | 441 | 447 | 9,200 |
2015/04/17 | 456 | 457 | 437 | 452 | 31,500 |
2015/04/16 | 451 | 456 | 451 | 456 | 5,800 |
2015/04/15 | 451 | 452 | 449 | 452 | 4,500 |
2015/04/14 | 452 | 452 | 451 | 452 | 8,700 |
2015/04/13 | 451 | 452 | 449 | 449 | 8,600 |
2015/04/10 | 448 | 451 | 447 | 450 | 5,200 |
2015/04/09 | 450 | 450 | 449 | 450 | 2,900 |
2015/04/08 | 450 | 452 | 446 | 452 | 3,800 |
2015/04/07 | 450 | 454 | 447 | 451 | 8,000 |
2015/04/06 | 447 | 453 | 447 | 451 | 2,400 |
2015/04/03 | 448 | 448 | 447 | 447 | 1,900 |
2015/04/02 | 448 | 451 | 441 | 448 | 3,600 |
2015/04/01 | 448 | 456 | 441 | 456 | 1,800 |
2015/03/31 | 450 | 457 | 444 | 455 | 25,400 |
2015/03/30 | 445 | 458 | 443 | 458 | 8,900 |
2015/03/27 | 438 | 445 | 438 | 445 | 4,100 |
2015/03/26 | 436 | 443 | 436 | 443 | 2,100 |
2015/03/25 | 437 | 445 | 435 | 438 | 4,200 |
2015/03/24 | 442 | 446 | 438 | 438 | 5,600 |
2015/03/23 | 447 | 448 | 435 | 441 | 23,800 |
2015/03/20 | 446 | 450 | 444 | 444 | 2,600 |
2015/03/19 | 443 | 447 | 443 | 446 | 2,100 |
2015/03/18 | 443 | 449 | 443 | 447 | 1,500 |
2015/03/17 | 445 | 445 | 443 | 444 | 1,200 |
2015/03/16 | 443 | 448 | 443 | 448 | 4,600 |
2015/03/13 | 444 | 444 | 443 | 443 | 7,700 |
2015/03/12 | 444 | 444 | 440 | 441 | 10,800 |
2015/03/11 | 445 | 445 | 445 | 445 | 400 |
2015/03/10 | 454 | 454 | 445 | 445 | 1,500 |
2015/03/09 | 451 | 455 | 450 | 450 | 4,900 |
2015/03/06 | 450 | 455 | 450 | 453 | 600 |
2015/03/05 | 447 | 449 | 447 | 449 | 300 |
2015/03/04 | 450 | 457 | 447 | 447 | 2,100 |
2015/03/03 | 450 | 458 | 450 | 450 | 10,100 |
2015/03/02 | 455 | 467 | 452 | 458 | 10,100 |
2015/02/27 | 445 | 456 | 445 | 455 | 9,900 |
2015/02/26 | 438 | 442 | 438 | 442 | 3,000 |
2015/02/25 | 434 | 439 | 434 | 437 | 5,000 |
2015/02/24 | 431 | 437 | 431 | 434 | 16,300 |
2015/02/23 | 433 | 436 | 432 | 436 | 8,600 |
2015/02/20 | 432 | 433 | 429 | 430 | 4,200 |
2015/02/19 | 429 | 430 | 428 | 430 | 2,200 |
2015/02/18 | 428 | 430 | 428 | 429 | 1,600 |
2015/02/17 | 430 | 431 | 428 | 428 | 1,600 |
2015/02/16 | 424 | 432 | 424 | 431 | 14,900 |
2015/02/13 | 427 | 432 | 426 | 432 | 5,600 |
2015/02/12 | 434 | 437 | 427 | 432 | 11,400 |
2015/02/10 | 430 | 433 | 430 | 432 | 12,400 |
2015/02/09 | 430 | 433 | 430 | 432 | 5,800 |
2015/02/06 | 425 | 428 | 421 | 426 | 25,800 |
2015/02/05 | 430 | 430 | 425 | 426 | 2,300 |
2015/02/04 | 432 | 432 | 428 | 429 | 3,600 |
2015/02/03 | 429 | 433 | 425 | 431 | 4,800 |
2015/02/02 | 430 | 430 | 425 | 430 | 1,600 |
2015/01/30 | 431 | 431 | 429 | 431 | 1,100 |
2015/01/29 | 431 | 431 | 426 | 429 | 3,100 |
2015/01/28 | 430 | 430 | 430 | 430 | 900 |
2015/01/27 | 425 | 428 | 425 | 428 | 1,900 |
2015/01/26 | 425 | 428 | 425 | 425 | 1,700 |
2015/01/23 | 425 | 428 | 425 | 425 | 800 |
2015/01/22 | 424 | 430 | 424 | 425 | 5,000 |
2015/01/21 | 427 | 429 | 423 | 425 | 5,200 |
2015/01/20 | 424 | 429 | 422 | 424 | 3,800 |
2015/01/19 | 426 | 427 | 423 | 424 | 2,300 |
2015/01/16 | 424 | 429 | 422 | 424 | 5,200 |
2015/01/15 | 427 | 428 | 425 | 427 | 2,400 |
2015/01/14 | 427 | 432 | 427 | 427 | 1,400 |
2015/01/13 | 430 | 430 | 426 | 426 | 7,700 |
2015/01/09 | 434 | 434 | 431 | 433 | 800 |
2015/01/08 | 434 | 434 | 433 | 434 | 2,700 |
2015/01/07 | 428 | 434 | 428 | 432 | 1,000 |
2015/01/06 | 428 | 433 | 426 | 432 | 5,800 |
2015/01/05 | 435 | 435 | 424 | 428 | 13,700 |