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 |
---|---|---|---|---|---|
2016/12/30 | 366 | 373 | 365 | 368 | 28,100 |
2016/12/29 | 374 | 374 | 367 | 368 | 8,200 |
2016/12/28 | 374 | 374 | 365 | 373 | 8,900 |
2016/12/27 | 375 | 381 | 374 | 381 | 21,400 |
2016/12/26 | 364 | 373 | 364 | 373 | 28,100 |
2016/12/22 | 368 | 372 | 364 | 369 | 13,800 |
2016/12/21 | 372 | 374 | 368 | 369 | 33,900 |
2016/12/20 | 373 | 381 | 373 | 374 | 10,300 |
2016/12/19 | 382 | 382 | 375 | 378 | 14,000 |
2016/12/16 | 378 | 378 | 371 | 376 | 19,400 |
2016/12/15 | 375 | 379 | 375 | 379 | 7,600 |
2016/12/14 | 373 | 374 | 373 | 374 | 11,400 |
2016/12/13 | 373 | 373 | 371 | 373 | 3,700 |
2016/12/12 | 378 | 378 | 369 | 371 | 61,000 |
2016/12/09 | 377 | 377 | 372 | 375 | 16,400 |
2016/12/08 | 382 | 382 | 377 | 377 | 6,700 |
2016/12/07 | 378 | 382 | 378 | 382 | 69,400 |
2016/12/06 | 375 | 378 | 375 | 378 | 700 |
2016/12/05 | 376 | 378 | 375 | 377 | 5,600 |
2016/12/02 | 377 | 378 | 375 | 378 | 5,800 |
2016/12/01 | 377 | 379 | 376 | 377 | 7,400 |
2016/11/30 | 378 | 378 | 373 | 375 | 16,200 |
2016/11/29 | 380 | 380 | 379 | 379 | 1,400 |
2016/11/28 | 379 | 381 | 374 | 380 | 3,300 |
2016/11/25 | 374 | 376 | 374 | 376 | 2,600 |
2016/11/24 | 374 | 380 | 372 | 380 | 10,300 |
2016/11/22 | 382 | 382 | 378 | 379 | 5,300 |
2016/11/21 | 376 | 391 | 376 | 378 | 8,700 |
2016/11/18 | 378 | 380 | 372 | 374 | 11,400 |
2016/11/17 | 365 | 373 | 359 | 370 | 23,800 |
2016/11/16 | 398 | 398 | 380 | 383 | 35,600 |
2016/11/15 | 380 | 398 | 375 | 387 | 36,000 |
2016/11/14 | 356 | 385 | 356 | 385 | 19,200 |
2016/11/11 | 360 | 362 | 354 | 358 | 8,800 |
2016/11/10 | 368 | 368 | 352 | 360 | 9,300 |
2016/11/09 | 363 | 365 | 350 | 360 | 10,500 |
2016/11/08 | 366 | 366 | 358 | 363 | 2,800 |
2016/11/07 | 361 | 363 | 359 | 360 | 4,400 |
2016/11/04 | 357 | 361 | 357 | 361 | 1,700 |
2016/11/02 | 361 | 365 | 353 | 360 | 9,300 |
2016/11/01 | 363 | 363 | 361 | 362 | 13,000 |
2016/10/31 | 362 | 367 | 358 | 362 | 10,900 |
2016/10/28 | 359 | 359 | 358 | 358 | 600 |
2016/10/27 | 358 | 359 | 356 | 356 | 4,200 |
2016/10/26 | 359 | 359 | 356 | 357 | 3,600 |
2016/10/25 | 357 | 359 | 356 | 359 | 3,200 |
2016/10/24 | 353 | 356 | 353 | 355 | 6,600 |
2016/10/21 | 357 | 357 | 353 | 353 | 3,700 |
2016/10/20 | 357 | 357 | 354 | 355 | 3,700 |
2016/10/19 | 356 | 356 | 353 | 353 | 3,100 |
2016/10/18 | 359 | 359 | 350 | 354 | 11,000 |
2016/10/17 | 350 | 354 | 350 | 354 | 1,200 |
2016/10/14 | 351 | 354 | 351 | 354 | 2,900 |
2016/10/13 | 350 | 352 | 349 | 349 | 1,300 |
2016/10/12 | 352 | 355 | 348 | 349 | 7,800 |
2016/10/11 | 357 | 357 | 352 | 352 | 1,300 |
2016/10/07 | 352 | 356 | 350 | 350 | 2,200 |
2016/10/06 | 351 | 357 | 351 | 353 | 800 |
2016/10/05 | 350 | 354 | 350 | 351 | 1,100 |
2016/10/04 | 353 | 353 | 349 | 349 | 4,900 |
2016/10/03 | 362 | 362 | 351 | 352 | 21,100 |
2016/09/30 | 362 | 362 | 362 | 362 | 4,500 |
2016/09/29 | 358 | 361 | 356 | 359 | 5,100 |
2016/09/28 | 355 | 361 | 355 | 359 | 2,500 |
2016/09/27 | 352 | 355 | 350 | 352 | 4,000 |
2016/09/26 | 352 | 355 | 349 | 350 | 2,700 |
2016/09/23 | 350 | 359 | 350 | 352 | 3,500 |
2016/09/21 | 347 | 353 | 347 | 350 | 2,500 |
2016/09/20 | 352 | 355 | 343 | 346 | 13,600 |
2016/09/16 | 360 | 362 | 360 | 360 | 10,600 |
2016/09/15 | 367 | 367 | 360 | 364 | 8,100 |
2016/09/14 | 367 | 367 | 363 | 365 | 5,600 |
2016/09/13 | 363 | 368 | 363 | 365 | 4,300 |
2016/09/12 | 371 | 371 | 362 | 362 | 3,200 |
2016/09/09 | 372 | 372 | 361 | 368 | 14,800 |
2016/09/08 | 375 | 375 | 373 | 373 | 1,300 |
2016/09/07 | 380 | 380 | 371 | 372 | 1,900 |
2016/09/06 | 379 | 379 | 379 | 379 | 800 |
2016/09/05 | 370 | 380 | 370 | 379 | 8,900 |
2016/09/02 | 365 | 372 | 365 | 370 | 600 |
2016/09/01 | 370 | 371 | 358 | 365 | 21,800 |
2016/08/31 | 373 | 385 | 372 | 378 | 11,800 |
2016/08/30 | 375 | 385 | 370 | 378 | 9,700 |
2016/08/29 | 388 | 388 | 376 | 385 | 1,500 |
2016/08/26 | 382 | 384 | 382 | 383 | 2,400 |
2016/08/25 | 381 | 381 | 377 | 381 | 2,700 |
2016/08/24 | 373 | 382 | 373 | 375 | 15,200 |
2016/08/23 | 381 | 393 | 378 | 380 | 15,400 |
2016/08/22 | 380 | 384 | 376 | 380 | 4,200 |
2016/08/19 | 379 | 386 | 367 | 379 | 8,400 |
2016/08/18 | 365 | 365 | 363 | 363 | 400 |
2016/08/17 | 370 | 375 | 356 | 362 | 5,100 |
2016/08/16 | 385 | 385 | 363 | 363 | 7,400 |
2016/08/15 | 388 | 388 | 372 | 375 | 14,500 |
2016/08/12 | 392 | 392 | 361 | 380 | 50,000 |
2016/08/10 | 351 | 352 | 351 | 352 | 900 |
2016/08/08 | 351 | 351 | 350 | 351 | 500 |
2016/08/05 | 351 | 351 | 351 | 351 | 100 |
2016/08/04 | 350 | 351 | 350 | 351 | 300 |
2016/08/03 | 340 | 353 | 340 | 350 | 2,200 |
2016/08/02 | 341 | 341 | 341 | 341 | 300 |
2016/08/01 | 345 | 345 | 331 | 345 | 1,100 |
2016/07/29 | 340 | 340 | 340 | 340 | 100 |
2016/07/28 | 340 | 340 | 332 | 332 | 1,800 |
2016/07/27 | 340 | 341 | 339 | 340 | 1,700 |
2016/07/26 | 345 | 345 | 340 | 340 | 2,300 |
2016/07/25 | 349 | 350 | 345 | 345 | 1,800 |
2016/07/22 | 354 | 354 | 348 | 348 | 800 |
2016/07/21 | 349 | 354 | 348 | 354 | 3,200 |
2016/07/20 | 339 | 345 | 333 | 345 | 11,100 |
2016/07/19 | 321 | 335 | 321 | 335 | 7,700 |
2016/07/15 | 322 | 323 | 320 | 321 | 4,300 |
2016/07/14 | 322 | 325 | 321 | 325 | 2,900 |
2016/07/13 | 320 | 325 | 315 | 321 | 13,400 |
2016/07/12 | 327 | 329 | 315 | 320 | 18,700 |
2016/07/11 | 335 | 336 | 320 | 323 | 15,400 |
2016/07/08 | 334 | 335 | 330 | 331 | 4,900 |
2016/07/07 | 340 | 340 | 340 | 340 | 500 |
2016/07/06 | 336 | 342 | 334 | 342 | 1,400 |
2016/07/05 | 339 | 339 | 335 | 336 | 3,800 |
2016/07/04 | 339 | 345 | 336 | 339 | 6,200 |
2016/07/01 | 355 | 355 | 336 | 344 | 5,500 |
2016/06/30 | 357 | 357 | 340 | 350 | 4,400 |
2016/06/29 | 350 | 360 | 334 | 350 | 4,800 |
2016/06/28 | 348 | 354 | 340 | 349 | 5,800 |
2016/06/27 | 354 | 369 | 354 | 369 | 7,700 |
2016/06/24 | 370 | 373 | 346 | 352 | 17,900 |
2016/06/23 | 369 | 388 | 369 | 377 | 2,800 |
2016/06/22 | 386 | 386 | 368 | 369 | 5,300 |
2016/06/21 | 380 | 380 | 362 | 366 | 10,400 |
2016/06/20 | 360 | 399 | 360 | 366 | 22,800 |
2016/06/17 | 345 | 362 | 345 | 360 | 3,700 |
2016/06/16 | 378 | 379 | 342 | 350 | 10,900 |
2016/06/15 | 361 | 379 | 331 | 379 | 20,100 |
2016/06/14 | 380 | 380 | 370 | 372 | 4,200 |
2016/06/13 | 380 | 384 | 371 | 376 | 6,700 |
2016/06/10 | 375 | 386 | 374 | 386 | 8,300 |
2016/06/09 | 374 | 379 | 374 | 376 | 5,400 |
2016/06/08 | 377 | 380 | 375 | 380 | 2,700 |
2016/06/07 | 383 | 383 | 374 | 380 | 7,000 |
2016/06/06 | 376 | 383 | 376 | 383 | 2,900 |
2016/06/03 | 378 | 379 | 375 | 379 | 4,600 |
2016/06/02 | 370 | 379 | 370 | 379 | 3,200 |
2016/06/01 | 374 | 377 | 372 | 373 | 2,800 |
2016/05/31 | 367 | 374 | 367 | 370 | 6,400 |
2016/05/30 | 371 | 371 | 368 | 370 | 7,500 |
2016/05/27 | 365 | 369 | 365 | 368 | 3,300 |
2016/05/26 | 370 | 370 | 364 | 364 | 6,400 |
2016/05/25 | 365 | 372 | 364 | 364 | 3,200 |
2016/05/24 | 369 | 369 | 365 | 365 | 1,700 |
2016/05/23 | 365 | 370 | 364 | 367 | 4,200 |
2016/05/20 | 370 | 370 | 365 | 366 | 2,800 |
2016/05/19 | 368 | 368 | 365 | 365 | 2,100 |
2016/05/18 | 364 | 373 | 364 | 365 | 5,000 |
2016/05/17 | 367 | 375 | 366 | 366 | 4,200 |
2016/05/16 | 370 | 373 | 370 | 373 | 2,500 |
2016/05/13 | 371 | 371 | 371 | 371 | 700 |
2016/05/12 | 370 | 376 | 366 | 366 | 16,000 |
2016/05/11 | 380 | 383 | 360 | 375 | 43,100 |
2016/05/10 | 385 | 398 | 385 | 396 | 28,900 |
2016/05/09 | 384 | 388 | 382 | 385 | 5,200 |
2016/05/06 | 381 | 384 | 381 | 384 | 3,700 |
2016/05/02 | 380 | 384 | 375 | 382 | 4,700 |
2016/04/28 | 383 | 386 | 383 | 386 | 2,800 |
2016/04/27 | 383 | 385 | 382 | 384 | 2,300 |
2016/04/26 | 384 | 384 | 378 | 383 | 4,200 |
2016/04/25 | 380 | 383 | 380 | 383 | 3,500 |
2016/04/22 | 380 | 384 | 378 | 378 | 4,800 |
2016/04/21 | 381 | 383 | 378 | 380 | 5,900 |
2016/04/20 | 388 | 388 | 381 | 381 | 3,800 |
2016/04/19 | 383 | 384 | 380 | 382 | 1,600 |
2016/04/18 | 383 | 393 | 373 | 383 | 14,300 |
2016/04/15 | 380 | 380 | 374 | 379 | 2,100 |
2016/04/14 | 377 | 382 | 377 | 380 | 3,400 |
2016/04/13 | 375 | 382 | 374 | 378 | 5,000 |
2016/04/12 | 378 | 383 | 374 | 383 | 1,200 |
2016/04/11 | 385 | 385 | 377 | 377 | 3,000 |
2016/04/08 | 387 | 387 | 369 | 374 | 6,900 |
2016/04/07 | 361 | 417 | 361 | 371 | 47,000 |
2016/04/06 | 365 | 365 | 360 | 360 | 1,800 |
2016/04/05 | 380 | 380 | 365 | 365 | 2,100 |
2016/04/04 | 376 | 383 | 370 | 376 | 1,400 |
2016/04/01 | 377 | 380 | 371 | 376 | 4,700 |
2016/03/31 | 385 | 387 | 380 | 380 | 6,700 |
2016/03/30 | 386 | 386 | 380 | 385 | 15,900 |
2016/03/29 | 378 | 385 | 374 | 385 | 7,300 |
2016/03/28 | 385 | 386 | 375 | 386 | 5,900 |
2016/03/25 | 381 | 388 | 373 | 388 | 3,300 |
2016/03/24 | 380 | 382 | 380 | 382 | 2,000 |
2016/03/23 | 380 | 381 | 374 | 381 | 1,500 |
2016/03/22 | 377 | 395 | 377 | 380 | 2,100 |
2016/03/18 | 376 | 377 | 365 | 372 | 5,500 |
2016/03/17 | 385 | 391 | 370 | 370 | 11,800 |
2016/03/16 | 375 | 385 | 375 | 384 | 4,600 |
2016/03/15 | 384 | 387 | 375 | 375 | 21,600 |
2016/03/14 | 375 | 384 | 375 | 384 | 1,800 |
2016/03/11 | 378 | 380 | 378 | 380 | 700 |
2016/03/10 | 385 | 385 | 380 | 380 | 3,300 |
2016/03/09 | 364 | 380 | 364 | 380 | 1,000 |
2016/03/08 | 383 | 390 | 361 | 372 | 24,500 |
2016/03/07 | 383 | 383 | 376 | 381 | 8,100 |
2016/03/04 | 388 | 395 | 370 | 384 | 22,000 |
2016/03/03 | 379 | 394 | 379 | 388 | 5,400 |
2016/03/02 | 371 | 380 | 370 | 379 | 5,300 |
2016/03/01 | 369 | 372 | 368 | 370 | 4,500 |
2016/02/29 | 355 | 370 | 355 | 370 | 8,300 |
2016/02/26 | 349 | 353 | 348 | 349 | 3,400 |
2016/02/25 | 340 | 350 | 340 | 349 | 5,600 |
2016/02/24 | 346 | 346 | 340 | 344 | 2,500 |
2016/02/23 | 347 | 356 | 340 | 345 | 4,900 |
2016/02/22 | 348 | 358 | 347 | 347 | 5,000 |
2016/02/19 | 357 | 357 | 345 | 348 | 4,100 |
2016/02/18 | 337 | 350 | 337 | 348 | 2,400 |
2016/02/17 | 331 | 348 | 331 | 331 | 14,200 |
2016/02/16 | 323 | 349 | 323 | 333 | 6,000 |
2016/02/15 | 336 | 337 | 317 | 319 | 12,600 |
2016/02/12 | 337 | 354 | 304 | 304 | 126,200 |
2016/02/10 | 396 | 400 | 384 | 384 | 5,000 |
2016/02/09 | 421 | 421 | 392 | 395 | 4,600 |
2016/02/08 | 415 | 415 | 415 | 415 | 200 |
2016/02/05 | 406 | 406 | 405 | 405 | 800 |
2016/02/04 | 414 | 414 | 405 | 405 | 900 |
2016/02/03 | 412 | 415 | 412 | 415 | 600 |
2016/02/02 | 418 | 418 | 414 | 416 | 1,000 |
2016/02/01 | 420 | 428 | 420 | 420 | 7,300 |
2016/01/29 | 414 | 419 | 412 | 412 | 2,100 |
2016/01/28 | 410 | 410 | 410 | 410 | 700 |
2016/01/27 | 419 | 419 | 409 | 410 | 500 |
2016/01/26 | 426 | 426 | 406 | 406 | 2,300 |
2016/01/25 | 408 | 415 | 405 | 410 | 4,600 |
2016/01/22 | 410 | 410 | 402 | 405 | 1,800 |
2016/01/21 | 399 | 400 | 398 | 398 | 2,200 |
2016/01/20 | 413 | 413 | 402 | 402 | 3,700 |
2016/01/19 | 417 | 417 | 413 | 413 | 1,000 |
2016/01/18 | 411 | 413 | 402 | 413 | 7,300 |
2016/01/14 | 414 | 422 | 414 | 419 | 1,400 |
2016/01/13 | 414 | 420 | 414 | 420 | 1,000 |
2016/01/12 | 430 | 430 | 413 | 413 | 10,300 |
2016/01/08 | 425 | 430 | 420 | 430 | 5,100 |
2016/01/07 | 426 | 431 | 426 | 427 | 3,700 |
2016/01/06 | 431 | 437 | 429 | 430 | 5,000 |
2016/01/05 | 431 | 433 | 430 | 431 | 3,500 |
2016/01/04 | 436 | 436 | 434 | 435 | 1,400 |