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 |
---|---|---|---|---|---|
2017/12/29 | 427 | 427 | 418 | 422 | 6,800 |
2017/12/28 | 416 | 426 | 414 | 426 | 11,400 |
2017/12/27 | 414 | 417 | 410 | 415 | 15,500 |
2017/12/26 | 425 | 427 | 421 | 422 | 25,700 |
2017/12/25 | 426 | 428 | 425 | 428 | 5,700 |
2017/12/22 | 425 | 427 | 425 | 426 | 10,700 |
2017/12/21 | 425 | 428 | 425 | 426 | 8,900 |
2017/12/20 | 430 | 430 | 425 | 426 | 10,100 |
2017/12/19 | 425 | 428 | 425 | 426 | 1,500 |
2017/12/18 | 426 | 428 | 425 | 425 | 5,400 |
2017/12/15 | 427 | 427 | 426 | 426 | 2,400 |
2017/12/14 | 425 | 428 | 425 | 426 | 4,600 |
2017/12/13 | 427 | 429 | 425 | 429 | 8,700 |
2017/12/12 | 429 | 430 | 427 | 427 | 2,400 |
2017/12/11 | 426 | 429 | 426 | 427 | 3,600 |
2017/12/08 | 429 | 431 | 425 | 425 | 12,900 |
2017/12/07 | 423 | 426 | 423 | 426 | 5,900 |
2017/12/06 | 425 | 432 | 423 | 423 | 14,800 |
2017/12/05 | 424 | 430 | 424 | 425 | 8,100 |
2017/12/04 | 429 | 432 | 424 | 425 | 11,400 |
2017/12/01 | 426 | 428 | 425 | 428 | 7,600 |
2017/11/30 | 425 | 428 | 423 | 426 | 11,700 |
2017/11/29 | 433 | 433 | 425 | 427 | 17,100 |
2017/11/28 | 430 | 433 | 427 | 430 | 6,300 |
2017/11/27 | 424 | 427 | 422 | 427 | 11,400 |
2017/11/24 | 429 | 430 | 422 | 425 | 15,100 |
2017/11/22 | 435 | 435 | 428 | 431 | 16,600 |
2017/11/21 | 445 | 445 | 433 | 434 | 10,000 |
2017/11/20 | 454 | 454 | 430 | 445 | 50,000 |
2017/11/17 | 461 | 463 | 448 | 456 | 64,900 |
2017/11/16 | 446 | 460 | 440 | 460 | 50,700 |
2017/11/15 | 460 | 460 | 446 | 454 | 33,100 |
2017/11/14 | 429 | 468 | 428 | 457 | 167,300 |
2017/11/13 | 418 | 429 | 416 | 427 | 12,600 |
2017/11/10 | 421 | 422 | 411 | 416 | 17,200 |
2017/11/09 | 422 | 426 | 422 | 423 | 4,900 |
2017/11/08 | 424 | 425 | 422 | 422 | 3,300 |
2017/11/07 | 427 | 428 | 422 | 424 | 5,900 |
2017/11/06 | 427 | 428 | 425 | 425 | 3,500 |
2017/11/02 | 426 | 426 | 425 | 426 | 3,900 |
2017/11/01 | 424 | 426 | 423 | 426 | 25,100 |
2017/10/31 | 424 | 424 | 420 | 423 | 28,500 |
2017/10/30 | 420 | 423 | 420 | 423 | 15,400 |
2017/10/27 | 418 | 420 | 417 | 420 | 7,200 |
2017/10/26 | 416 | 417 | 415 | 417 | 10,900 |
2017/10/25 | 414 | 418 | 414 | 415 | 8,200 |
2017/10/24 | 413 | 414 | 410 | 414 | 4,900 |
2017/10/23 | 411 | 412 | 409 | 411 | 4,900 |
2017/10/20 | 413 | 413 | 410 | 411 | 5,000 |
2017/10/19 | 410 | 411 | 408 | 409 | 7,300 |
2017/10/18 | 411 | 415 | 409 | 410 | 5,100 |
2017/10/17 | 408 | 410 | 408 | 409 | 2,400 |
2017/10/16 | 410 | 410 | 408 | 408 | 4,900 |
2017/10/13 | 409 | 409 | 406 | 409 | 13,000 |
2017/10/12 | 406 | 408 | 406 | 408 | 2,600 |
2017/10/11 | 409 | 409 | 407 | 407 | 1,600 |
2017/10/10 | 409 | 409 | 404 | 409 | 9,000 |
2017/10/06 | 406 | 409 | 406 | 409 | 4,500 |
2017/10/05 | 406 | 409 | 406 | 406 | 2,800 |
2017/10/04 | 406 | 410 | 406 | 406 | 3,300 |
2017/10/03 | 406 | 409 | 405 | 409 | 5,700 |
2017/10/02 | 404 | 405 | 401 | 402 | 5,300 |
2017/09/29 | 401 | 402 | 401 | 401 | 4,100 |
2017/09/28 | 400 | 401 | 398 | 401 | 9,100 |
2017/09/27 | 398 | 400 | 398 | 400 | 2,200 |
2017/09/26 | 399 | 403 | 398 | 401 | 3,800 |
2017/09/25 | 400 | 402 | 400 | 400 | 4,000 |
2017/09/22 | 402 | 402 | 398 | 400 | 5,500 |
2017/09/21 | 402 | 406 | 399 | 399 | 14,700 |
2017/09/20 | 404 | 405 | 400 | 405 | 3,800 |
2017/09/19 | 398 | 402 | 396 | 401 | 27,200 |
2017/09/15 | 393 | 396 | 392 | 395 | 7,300 |
2017/09/14 | 391 | 397 | 391 | 396 | 17,300 |
2017/09/13 | 387 | 397 | 387 | 391 | 7,300 |
2017/09/12 | 384 | 391 | 384 | 391 | 13,500 |
2017/09/11 | 385 | 385 | 383 | 383 | 5,100 |
2017/09/08 | 383 | 385 | 382 | 382 | 16,600 |
2017/09/07 | 384 | 388 | 383 | 385 | 9,700 |
2017/09/06 | 387 | 388 | 384 | 387 | 7,000 |
2017/09/05 | 398 | 399 | 390 | 391 | 11,600 |
2017/09/04 | 397 | 400 | 393 | 399 | 19,800 |
2017/09/01 | 397 | 400 | 393 | 397 | 23,100 |
2017/08/31 | 400 | 407 | 397 | 400 | 22,700 |
2017/08/30 | 396 | 400 | 396 | 400 | 14,900 |
2017/08/29 | 390 | 402 | 390 | 400 | 6,600 |
2017/08/28 | 398 | 405 | 393 | 396 | 19,700 |
2017/08/25 | 399 | 404 | 399 | 399 | 14,800 |
2017/08/24 | 400 | 400 | 398 | 398 | 3,100 |
2017/08/23 | 397 | 405 | 397 | 403 | 4,900 |
2017/08/22 | 400 | 404 | 399 | 400 | 6,500 |
2017/08/21 | 403 | 403 | 400 | 400 | 3,900 |
2017/08/18 | 410 | 410 | 403 | 403 | 4,300 |
2017/08/17 | 407 | 409 | 402 | 402 | 3,300 |
2017/08/16 | 410 | 413 | 402 | 405 | 4,400 |
2017/08/15 | 401 | 412 | 401 | 412 | 21,700 |
2017/08/14 | 404 | 404 | 391 | 398 | 14,900 |
2017/08/10 | 417 | 417 | 406 | 413 | 2,700 |
2017/08/09 | 416 | 418 | 413 | 416 | 3,700 |
2017/08/08 | 415 | 416 | 409 | 416 | 11,900 |
2017/08/07 | 414 | 415 | 410 | 414 | 35,600 |
2017/08/04 | 410 | 414 | 410 | 414 | 2,900 |
2017/08/03 | 412 | 413 | 410 | 410 | 14,800 |
2017/08/02 | 412 | 414 | 412 | 412 | 8,800 |
2017/08/01 | 420 | 422 | 415 | 415 | 5,600 |
2017/07/31 | 420 | 422 | 419 | 422 | 9,600 |
2017/07/28 | 422 | 422 | 420 | 422 | 1,700 |
2017/07/27 | 417 | 423 | 415 | 423 | 17,300 |
2017/07/26 | 421 | 423 | 418 | 419 | 4,400 |
2017/07/25 | 425 | 425 | 421 | 421 | 1,800 |
2017/07/24 | 423 | 423 | 422 | 423 | 16,000 |
2017/07/21 | 422 | 425 | 422 | 425 | 12,500 |
2017/07/20 | 427 | 427 | 421 | 423 | 10,900 |
2017/07/19 | 420 | 420 | 419 | 419 | 39,300 |
2017/07/18 | 421 | 421 | 418 | 420 | 11,000 |
2017/07/14 | 427 | 427 | 420 | 420 | 2,400 |
2017/07/13 | 424 | 428 | 419 | 421 | 12,100 |
2017/07/12 | 430 | 430 | 417 | 419 | 6,800 |
2017/07/11 | 429 | 429 | 426 | 426 | 800 |
2017/07/10 | 427 | 428 | 422 | 428 | 1,800 |
2017/07/07 | 419 | 426 | 419 | 425 | 2,900 |
2017/07/06 | 424 | 424 | 418 | 420 | 10,600 |
2017/07/05 | 427 | 427 | 423 | 424 | 1,900 |
2017/07/04 | 424 | 428 | 422 | 422 | 7,400 |
2017/07/03 | 440 | 440 | 421 | 428 | 45,600 |
2017/06/30 | 441 | 447 | 441 | 442 | 1,500 |
2017/06/29 | 441 | 449 | 441 | 443 | 7,700 |
2017/06/28 | 444 | 449 | 443 | 443 | 15,000 |
2017/06/27 | 457 | 462 | 456 | 458 | 12,800 |
2017/06/26 | 456 | 457 | 455 | 457 | 9,900 |
2017/06/23 | 460 | 462 | 456 | 457 | 10,400 |
2017/06/22 | 461 | 461 | 456 | 457 | 10,800 |
2017/06/21 | 456 | 463 | 456 | 459 | 9,000 |
2017/06/20 | 463 | 463 | 457 | 457 | 12,300 |
2017/06/19 | 458 | 461 | 453 | 458 | 29,700 |
2017/06/16 | 451 | 457 | 451 | 457 | 8,000 |
2017/06/15 | 455 | 456 | 451 | 451 | 5,900 |
2017/06/14 | 452 | 460 | 452 | 455 | 5,900 |
2017/06/13 | 452 | 454 | 449 | 451 | 9,500 |
2017/06/12 | 459 | 462 | 449 | 452 | 10,400 |
2017/06/09 | 466 | 466 | 458 | 459 | 6,800 |
2017/06/08 | 458 | 460 | 457 | 458 | 2,500 |
2017/06/07 | 464 | 464 | 455 | 456 | 11,200 |
2017/06/06 | 465 | 468 | 459 | 464 | 8,400 |
2017/06/05 | 455 | 462 | 454 | 462 | 24,400 |
2017/06/02 | 452 | 454 | 450 | 450 | 12,400 |
2017/06/01 | 450 | 455 | 450 | 455 | 7,600 |
2017/05/31 | 455 | 456 | 451 | 453 | 14,100 |
2017/05/30 | 447 | 452 | 447 | 452 | 4,600 |
2017/05/29 | 453 | 453 | 444 | 446 | 20,600 |
2017/05/26 | 447 | 455 | 440 | 450 | 29,400 |
2017/05/25 | 447 | 450 | 440 | 447 | 22,500 |
2017/05/24 | 434 | 436 | 431 | 431 | 12,600 |
2017/05/23 | 433 | 434 | 430 | 433 | 7,200 |
2017/05/22 | 436 | 436 | 430 | 430 | 21,900 |
2017/05/19 | 437 | 438 | 430 | 437 | 7,300 |
2017/05/18 | 430 | 443 | 423 | 429 | 19,700 |
2017/05/17 | 450 | 450 | 437 | 439 | 18,700 |
2017/05/16 | 450 | 450 | 444 | 446 | 6,600 |
2017/05/15 | 441 | 445 | 439 | 442 | 14,500 |
2017/05/12 | 459 | 459 | 435 | 446 | 32,300 |
2017/05/11 | 480 | 480 | 451 | 454 | 83,500 |
2017/05/10 | 438 | 445 | 437 | 440 | 22,000 |
2017/05/09 | 443 | 443 | 436 | 442 | 15,400 |
2017/05/08 | 440 | 440 | 433 | 440 | 15,900 |
2017/05/02 | 430 | 430 | 420 | 428 | 5,900 |
2017/05/01 | 426 | 430 | 423 | 425 | 16,500 |
2017/04/28 | 421 | 425 | 418 | 422 | 9,200 |
2017/04/27 | 416 | 426 | 415 | 426 | 7,600 |
2017/04/26 | 412 | 418 | 412 | 417 | 9,900 |
2017/04/25 | 409 | 411 | 407 | 409 | 4,400 |
2017/04/24 | 406 | 418 | 406 | 412 | 6,900 |
2017/04/21 | 410 | 415 | 403 | 414 | 10,100 |
2017/04/20 | 407 | 415 | 407 | 411 | 6,700 |
2017/04/19 | 406 | 419 | 405 | 415 | 11,900 |
2017/04/18 | 401 | 407 | 395 | 407 | 7,800 |
2017/04/17 | 390 | 401 | 390 | 395 | 4,400 |
2017/04/14 | 400 | 404 | 398 | 400 | 6,300 |
2017/04/13 | 389 | 403 | 383 | 403 | 10,500 |
2017/04/12 | 399 | 403 | 397 | 397 | 8,800 |
2017/04/11 | 403 | 406 | 392 | 404 | 17,200 |
2017/04/10 | 409 | 413 | 407 | 407 | 11,400 |
2017/04/07 | 411 | 414 | 407 | 414 | 6,300 |
2017/04/06 | 425 | 425 | 409 | 411 | 30,500 |
2017/04/05 | 414 | 422 | 403 | 418 | 20,500 |
2017/04/04 | 421 | 423 | 388 | 394 | 39,300 |
2017/04/03 | 445 | 446 | 423 | 423 | 21,200 |
2017/03/31 | 450 | 452 | 445 | 447 | 20,200 |
2017/03/30 | 461 | 461 | 451 | 452 | 7,700 |
2017/03/29 | 448 | 452 | 447 | 449 | 13,800 |
2017/03/28 | 453 | 455 | 443 | 443 | 12,900 |
2017/03/27 | 451 | 460 | 449 | 457 | 22,400 |
2017/03/24 | 449 | 462 | 447 | 447 | 31,000 |
2017/03/23 | 435 | 445 | 435 | 445 | 11,300 |
2017/03/22 | 439 | 448 | 436 | 443 | 17,900 |
2017/03/21 | 442 | 449 | 431 | 443 | 55,200 |
2017/03/17 | 460 | 460 | 446 | 450 | 23,600 |
2017/03/16 | 453 | 459 | 450 | 455 | 33,400 |
2017/03/15 | 467 | 472 | 460 | 460 | 17,200 |
2017/03/14 | 475 | 477 | 464 | 467 | 27,000 |
2017/03/13 | 482 | 490 | 462 | 471 | 57,000 |
2017/03/10 | 495 | 496 | 477 | 486 | 89,600 |
2017/03/09 | 503 | 513 | 470 | 472 | 165,900 |
2017/03/08 | 524 | 528 | 487 | 487 | 467,800 |
2017/03/07 | 625 | 625 | 552 | 554 | 698,300 |
2017/03/06 | 446 | 525 | 440 | 525 | 95,700 |
2017/03/03 | 410 | 460 | 410 | 445 | 174,000 |
2017/03/02 | 408 | 418 | 405 | 410 | 34,900 |
2017/03/01 | 398 | 415 | 392 | 415 | 53,200 |
2017/02/28 | 390 | 406 | 389 | 391 | 28,700 |
2017/02/27 | 390 | 393 | 387 | 389 | 17,300 |
2017/02/24 | 387 | 390 | 383 | 390 | 13,600 |
2017/02/23 | 384 | 386 | 382 | 386 | 9,700 |
2017/02/22 | 382 | 385 | 380 | 385 | 9,700 |
2017/02/21 | 378 | 380 | 378 | 380 | 3,900 |
2017/02/20 | 378 | 378 | 374 | 378 | 12,500 |
2017/02/17 | 372 | 375 | 372 | 374 | 4,300 |
2017/02/16 | 373 | 377 | 373 | 375 | 10,200 |
2017/02/15 | 372 | 379 | 371 | 378 | 11,700 |
2017/02/14 | 373 | 380 | 372 | 372 | 25,500 |
2017/02/13 | 374 | 382 | 373 | 381 | 24,000 |
2017/02/10 | 372 | 375 | 372 | 375 | 1,600 |
2017/02/09 | 371 | 376 | 371 | 372 | 1,800 |
2017/02/08 | 371 | 371 | 371 | 371 | 500 |
2017/02/07 | 374 | 377 | 370 | 371 | 1,700 |
2017/02/06 | 378 | 378 | 373 | 373 | 2,100 |
2017/02/03 | 370 | 378 | 370 | 371 | 1,400 |
2017/02/02 | 374 | 376 | 369 | 370 | 8,900 |
2017/02/01 | 370 | 375 | 370 | 371 | 3,600 |
2017/01/31 | 373 | 373 | 370 | 372 | 3,400 |
2017/01/30 | 371 | 372 | 370 | 372 | 2,900 |
2017/01/27 | 370 | 370 | 365 | 369 | 6,100 |
2017/01/26 | 374 | 375 | 360 | 371 | 15,300 |
2017/01/25 | 374 | 374 | 372 | 373 | 800 |
2017/01/24 | 373 | 373 | 370 | 370 | 2,700 |
2017/01/23 | 374 | 374 | 374 | 374 | 500 |
2017/01/20 | 375 | 375 | 371 | 372 | 2,500 |
2017/01/19 | 370 | 374 | 370 | 370 | 700 |
2017/01/18 | 370 | 374 | 370 | 370 | 2,100 |
2017/01/17 | 373 | 373 | 370 | 371 | 1,800 |
2017/01/16 | 372 | 377 | 372 | 373 | 1,800 |
2017/01/13 | 378 | 378 | 371 | 371 | 5,400 |
2017/01/12 | 378 | 380 | 372 | 372 | 2,600 |
2017/01/11 | 373 | 387 | 373 | 375 | 17,900 |
2017/01/10 | 371 | 372 | 370 | 370 | 2,900 |
2017/01/06 | 369 | 373 | 369 | 371 | 2,500 |
2017/01/05 | 373 | 374 | 370 | 372 | 3,200 |
2017/01/04 | 368 | 373 | 368 | 373 | 3,900 |