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 |
---|---|---|---|---|---|
2019/12/30 | 399 | 399 | 393 | 394 | 5,700 |
2019/12/27 | 399 | 402 | 394 | 401 | 13,400 |
2019/12/26 | 405 | 407 | 400 | 404 | 9,700 |
2019/12/25 | 405 | 405 | 402 | 404 | 2,600 |
2019/12/24 | 403 | 406 | 401 | 402 | 21,500 |
2019/12/23 | 399 | 403 | 398 | 403 | 8,500 |
2019/12/20 | 399 | 405 | 396 | 399 | 37,900 |
2019/12/19 | 394 | 396 | 390 | 394 | 15,300 |
2019/12/18 | 395 | 395 | 390 | 392 | 17,700 |
2019/12/17 | 386 | 389 | 385 | 389 | 11,600 |
2019/12/16 | 384 | 384 | 382 | 384 | 3,500 |
2019/12/13 | 380 | 384 | 380 | 384 | 10,100 |
2019/12/12 | 383 | 384 | 380 | 380 | 4,100 |
2019/12/11 | 382 | 383 | 381 | 383 | 4,100 |
2019/12/10 | 377 | 381 | 377 | 381 | 3,800 |
2019/12/09 | 380 | 384 | 377 | 377 | 6,100 |
2019/12/06 | 380 | 382 | 377 | 378 | 5,600 |
2019/12/05 | 382 | 383 | 379 | 382 | 2,900 |
2019/12/04 | 380 | 381 | 376 | 377 | 3,100 |
2019/12/03 | 380 | 384 | 377 | 380 | 3,900 |
2019/12/02 | 381 | 383 | 379 | 383 | 8,500 |
2019/11/29 | 381 | 382 | 379 | 381 | 5,200 |
2019/11/28 | 378 | 381 | 378 | 380 | 1,500 |
2019/11/27 | 375 | 381 | 375 | 381 | 2,500 |
2019/11/26 | 378 | 378 | 375 | 378 | 1,500 |
2019/11/25 | 378 | 379 | 376 | 376 | 4,200 |
2019/11/22 | 375 | 377 | 375 | 377 | 1,000 |
2019/11/21 | 375 | 377 | 372 | 373 | 2,600 |
2019/11/20 | 375 | 375 | 373 | 375 | 4,800 |
2019/11/19 | 376 | 376 | 372 | 375 | 2,400 |
2019/11/18 | 376 | 376 | 374 | 375 | 1,000 |
2019/11/15 | 372 | 375 | 370 | 373 | 3,700 |
2019/11/14 | 377 | 377 | 372 | 372 | 3,800 |
2019/11/13 | 375 | 376 | 374 | 374 | 4,900 |
2019/11/12 | 375 | 377 | 373 | 376 | 2,800 |
2019/11/11 | 376 | 379 | 376 | 377 | 3,800 |
2019/11/08 | 377 | 381 | 374 | 375 | 13,700 |
2019/11/07 | 379 | 394 | 376 | 376 | 25,100 |
2019/11/06 | 384 | 386 | 376 | 376 | 9,700 |
2019/11/05 | 383 | 383 | 378 | 380 | 7,600 |
2019/11/01 | 382 | 382 | 377 | 380 | 10,900 |
2019/10/31 | 381 | 386 | 380 | 383 | 3,200 |
2019/10/30 | 383 | 383 | 378 | 378 | 3,400 |
2019/10/29 | 379 | 382 | 379 | 381 | 3,600 |
2019/10/28 | 381 | 381 | 378 | 378 | 1,600 |
2019/10/25 | 376 | 379 | 376 | 377 | 1,900 |
2019/10/24 | 385 | 386 | 375 | 376 | 15,700 |
2019/10/23 | 387 | 387 | 380 | 386 | 14,800 |
2019/10/21 | 388 | 390 | 385 | 390 | 17,300 |
2019/10/18 | 398 | 398 | 382 | 386 | 64,300 |
2019/10/17 | 392 | 403 | 385 | 397 | 64,300 |
2019/10/16 | 381 | 388 | 375 | 385 | 68,200 |
2019/10/15 | 374 | 380 | 371 | 378 | 38,300 |
2019/10/11 | 361 | 367 | 361 | 367 | 12,900 |
2019/10/10 | 360 | 365 | 360 | 362 | 5,100 |
2019/10/09 | 361 | 366 | 360 | 364 | 3,700 |
2019/10/08 | 365 | 367 | 364 | 365 | 7,000 |
2019/10/07 | 367 | 367 | 361 | 365 | 10,800 |
2019/10/04 | 363 | 367 | 361 | 367 | 2,500 |
2019/10/03 | 362 | 362 | 361 | 361 | 400 |
2019/10/02 | 365 | 365 | 355 | 360 | 8,600 |
2019/10/01 | 363 | 367 | 361 | 361 | 6,200 |
2019/09/30 | 364 | 369 | 364 | 368 | 17,200 |
2019/09/27 | 362 | 369 | 362 | 364 | 26,200 |
2019/09/26 | 359 | 366 | 359 | 362 | 11,400 |
2019/09/25 | 363 | 363 | 359 | 359 | 1,200 |
2019/09/24 | 359 | 365 | 359 | 359 | 8,500 |
2019/09/20 | 367 | 367 | 359 | 359 | 6,800 |
2019/09/19 | 353 | 359 | 353 | 359 | 4,800 |
2019/09/18 | 354 | 354 | 353 | 353 | 12,300 |
2019/09/17 | 355 | 358 | 355 | 358 | 5,400 |
2019/09/13 | 357 | 357 | 355 | 355 | 2,400 |
2019/09/12 | 357 | 357 | 355 | 356 | 2,000 |
2019/09/11 | 353 | 354 | 351 | 354 | 4,000 |
2019/09/10 | 354 | 355 | 348 | 348 | 4,400 |
2019/09/09 | 354 | 354 | 352 | 352 | 2,400 |
2019/09/06 | 353 | 357 | 353 | 354 | 2,200 |
2019/09/05 | 355 | 358 | 355 | 358 | 1,500 |
2019/09/04 | 354 | 354 | 350 | 352 | 1,000 |
2019/09/03 | 348 | 353 | 348 | 353 | 600 |
2019/09/02 | 347 | 349 | 347 | 348 | 800 |
2019/08/30 | 349 | 350 | 347 | 350 | 4,800 |
2019/08/29 | 348 | 349 | 348 | 349 | 600 |
2019/08/28 | 354 | 354 | 345 | 350 | 5,400 |
2019/08/27 | 350 | 359 | 344 | 354 | 8,100 |
2019/08/26 | 359 | 363 | 349 | 349 | 5,500 |
2019/08/23 | 359 | 363 | 357 | 363 | 2,700 |
2019/08/22 | 360 | 360 | 359 | 359 | 1,800 |
2019/08/21 | 358 | 362 | 349 | 361 | 10,700 |
2019/08/20 | 361 | 361 | 357 | 358 | 4,000 |
2019/08/19 | 354 | 358 | 354 | 358 | 2,000 |
2019/08/16 | 360 | 360 | 352 | 355 | 3,100 |
2019/08/15 | 347 | 360 | 347 | 360 | 8,700 |
2019/08/14 | 355 | 367 | 353 | 363 | 7,900 |
2019/08/13 | 358 | 358 | 348 | 355 | 9,800 |
2019/08/09 | 350 | 354 | 348 | 350 | 4,700 |
2019/08/08 | 347 | 349 | 347 | 348 | 1,600 |
2019/08/07 | 347 | 348 | 347 | 348 | 1,000 |
2019/08/06 | 341 | 348 | 339 | 348 | 9,800 |
2019/08/05 | 348 | 349 | 342 | 342 | 12,000 |
2019/08/02 | 350 | 351 | 348 | 349 | 6,500 |
2019/08/01 | 352 | 354 | 352 | 352 | 3,100 |
2019/07/31 | 353 | 355 | 352 | 353 | 2,200 |
2019/07/30 | 352 | 355 | 352 | 353 | 5,900 |
2019/07/29 | 360 | 360 | 351 | 353 | 10,700 |
2019/07/26 | 367 | 369 | 357 | 359 | 27,200 |
2019/07/25 | 355 | 418 | 355 | 375 | 370,000 |
2019/07/24 | 350 | 359 | 349 | 357 | 18,800 |
2019/07/23 | 342 | 351 | 342 | 351 | 10,000 |
2019/07/22 | 344 | 346 | 343 | 345 | 4,600 |
2019/07/19 | 350 | 350 | 344 | 346 | 10,900 |
2019/07/18 | 345 | 348 | 345 | 348 | 1,800 |
2019/07/17 | 346 | 350 | 346 | 346 | 4,900 |
2019/07/16 | 349 | 349 | 345 | 347 | 6,500 |
2019/07/12 | 350 | 350 | 349 | 350 | 1,600 |
2019/07/11 | 353 | 353 | 349 | 351 | 2,100 |
2019/07/10 | 348 | 350 | 348 | 348 | 2,300 |
2019/07/09 | 345 | 347 | 343 | 345 | 7,100 |
2019/07/08 | 352 | 352 | 348 | 349 | 6,200 |
2019/07/05 | 350 | 353 | 350 | 351 | 4,400 |
2019/07/04 | 349 | 354 | 349 | 354 | 6,100 |
2019/07/03 | 350 | 352 | 349 | 350 | 1,300 |
2019/07/02 | 348 | 353 | 348 | 352 | 2,600 |
2019/07/01 | 355 | 355 | 347 | 350 | 6,800 |
2019/06/28 | 351 | 351 | 348 | 349 | 1,300 |
2019/06/27 | 351 | 351 | 349 | 351 | 1,100 |
2019/06/26 | 340 | 352 | 339 | 351 | 15,200 |
2019/06/25 | 364 | 364 | 359 | 364 | 8,100 |
2019/06/24 | 362 | 365 | 360 | 365 | 12,200 |
2019/06/21 | 359 | 360 | 358 | 359 | 7,300 |
2019/06/20 | 360 | 360 | 356 | 360 | 7,200 |
2019/06/19 | 357 | 358 | 356 | 358 | 2,600 |
2019/06/18 | 357 | 358 | 354 | 355 | 3,400 |
2019/06/17 | 356 | 356 | 356 | 356 | 500 |
2019/06/14 | 359 | 360 | 356 | 356 | 8,700 |
2019/06/13 | 360 | 360 | 356 | 357 | 3,000 |
2019/06/12 | 359 | 360 | 358 | 360 | 2,200 |
2019/06/11 | 359 | 359 | 356 | 358 | 2,900 |
2019/06/10 | 360 | 360 | 356 | 357 | 2,600 |
2019/06/07 | 360 | 360 | 358 | 359 | 1,000 |
2019/06/06 | 358 | 358 | 357 | 358 | 1,000 |
2019/06/05 | 356 | 357 | 353 | 357 | 800 |
2019/06/04 | 352 | 357 | 350 | 356 | 4,100 |
2019/06/03 | 356 | 359 | 351 | 352 | 5,700 |
2019/05/31 | 360 | 361 | 354 | 356 | 5,400 |
2019/05/30 | 360 | 360 | 357 | 360 | 4,100 |
2019/05/29 | 363 | 363 | 355 | 356 | 18,500 |
2019/05/28 | 358 | 361 | 356 | 361 | 3,500 |
2019/05/27 | 360 | 361 | 353 | 361 | 1,400 |
2019/05/24 | 351 | 361 | 351 | 359 | 14,500 |
2019/05/23 | 358 | 358 | 351 | 351 | 18,400 |
2019/05/22 | 361 | 361 | 354 | 354 | 27,200 |
2019/05/21 | 348 | 363 | 348 | 363 | 13,000 |
2019/05/20 | 359 | 359 | 348 | 348 | 4,300 |
2019/05/17 | 348 | 351 | 344 | 348 | 4,800 |
2019/05/16 | 347 | 350 | 345 | 345 | 1,800 |
2019/05/15 | 343 | 353 | 343 | 347 | 6,400 |
2019/05/14 | 345 | 349 | 343 | 343 | 8,800 |
2019/05/13 | 349 | 351 | 348 | 351 | 3,700 |
2019/05/10 | 352 | 353 | 350 | 353 | 3,000 |
2019/05/09 | 355 | 356 | 350 | 352 | 5,900 |
2019/05/08 | 353 | 358 | 353 | 355 | 5,100 |
2019/05/07 | 356 | 360 | 353 | 354 | 4,800 |
2019/04/26 | 356 | 356 | 353 | 356 | 3,400 |
2019/04/25 | 354 | 358 | 353 | 356 | 4,600 |
2019/04/24 | 353 | 358 | 353 | 353 | 6,100 |
2019/04/23 | 355 | 355 | 352 | 353 | 5,500 |
2019/04/22 | 356 | 358 | 353 | 355 | 5,600 |
2019/04/19 | 365 | 366 | 355 | 356 | 11,500 |
2019/04/18 | 356 | 360 | 352 | 359 | 5,600 |
2019/04/17 | 354 | 362 | 353 | 353 | 7,100 |
2019/04/16 | 353 | 360 | 352 | 353 | 6,300 |
2019/04/15 | 356 | 361 | 352 | 353 | 3,200 |
2019/04/12 | 362 | 362 | 351 | 355 | 14,500 |
2019/04/11 | 358 | 366 | 357 | 364 | 2,500 |
2019/04/10 | 364 | 370 | 358 | 358 | 10,600 |
2019/04/09 | 357 | 368 | 355 | 366 | 11,100 |
2019/04/08 | 352 | 359 | 352 | 357 | 5,800 |
2019/04/05 | 353 | 356 | 350 | 351 | 14,100 |
2019/04/04 | 354 | 356 | 351 | 353 | 3,800 |
2019/04/03 | 355 | 356 | 351 | 351 | 2,600 |
2019/04/02 | 353 | 355 | 350 | 353 | 3,000 |
2019/04/01 | 354 | 354 | 349 | 351 | 9,600 |
2019/03/29 | 353 | 355 | 353 | 355 | 900 |
2019/03/28 | 355 | 356 | 353 | 354 | 3,200 |
2019/03/27 | 353 | 357 | 351 | 357 | 3,800 |
2019/03/26 | 353 | 356 | 348 | 356 | 7,000 |
2019/03/25 | 351 | 352 | 337 | 352 | 17,300 |
2019/03/22 | 355 | 360 | 354 | 357 | 9,400 |
2019/03/20 | 363 | 363 | 355 | 355 | 12,200 |
2019/03/19 | 356 | 359 | 356 | 356 | 3,200 |
2019/03/18 | 365 | 366 | 359 | 359 | 7,700 |
2019/03/15 | 356 | 361 | 356 | 360 | 7,400 |
2019/03/14 | 352 | 357 | 351 | 354 | 1,000 |
2019/03/13 | 352 | 355 | 350 | 352 | 5,100 |
2019/03/12 | 352 | 357 | 351 | 353 | 3,700 |
2019/03/11 | 352 | 352 | 350 | 350 | 3,400 |
2019/03/08 | 358 | 358 | 350 | 350 | 18,200 |
2019/03/07 | 362 | 365 | 358 | 364 | 7,400 |
2019/03/06 | 360 | 367 | 360 | 367 | 5,600 |
2019/03/05 | 355 | 361 | 354 | 361 | 10,000 |
2019/03/04 | 360 | 364 | 354 | 356 | 5,400 |
2019/03/01 | 353 | 355 | 353 | 355 | 3,000 |
2019/02/28 | 362 | 362 | 352 | 352 | 8,600 |
2019/02/27 | 362 | 363 | 362 | 362 | 3,000 |
2019/02/26 | 366 | 372 | 362 | 362 | 10,100 |
2019/02/25 | 362 | 370 | 358 | 365 | 14,800 |
2019/02/22 | 357 | 361 | 351 | 361 | 15,100 |
2019/02/21 | 355 | 363 | 355 | 355 | 14,200 |
2019/02/20 | 361 | 363 | 356 | 358 | 13,000 |
2019/02/19 | 353 | 359 | 350 | 355 | 10,300 |
2019/02/18 | 355 | 357 | 348 | 351 | 14,200 |
2019/02/15 | 358 | 366 | 351 | 352 | 14,700 |
2019/02/14 | 370 | 370 | 358 | 362 | 9,300 |
2019/02/13 | 374 | 374 | 361 | 363 | 12,800 |
2019/02/12 | 373 | 379 | 355 | 374 | 22,800 |
2019/02/08 | 374 | 374 | 357 | 359 | 22,200 |
2019/02/07 | 386 | 394 | 371 | 375 | 22,300 |
2019/02/06 | 364 | 384 | 364 | 384 | 35,300 |
2019/02/05 | 354 | 358 | 351 | 358 | 18,100 |
2019/02/04 | 358 | 360 | 351 | 356 | 16,100 |
2019/02/01 | 367 | 368 | 355 | 358 | 46,500 |
2019/01/31 | 368 | 378 | 366 | 368 | 29,000 |
2019/01/30 | 393 | 394 | 364 | 375 | 111,700 |
2019/01/29 | 399 | 401 | 381 | 392 | 54,200 |
2019/01/28 | 414 | 422 | 397 | 397 | 66,300 |
2019/01/25 | 419 | 425 | 406 | 408 | 80,500 |
2019/01/24 | 425 | 452 | 415 | 416 | 199,600 |
2019/01/23 | 433 | 453 | 433 | 433 | 423,100 |
2019/01/22 | 530 | 555 | 483 | 533 | 593,800 |
2019/01/21 | 440 | 520 | 440 | 520 | 210,200 |
2019/01/18 | 415 | 442 | 406 | 440 | 30,300 |
2019/01/17 | 395 | 419 | 395 | 406 | 46,400 |
2019/01/16 | 393 | 395 | 387 | 395 | 10,700 |
2019/01/15 | 367 | 395 | 367 | 393 | 11,200 |
2019/01/11 | 362 | 370 | 362 | 370 | 3,200 |
2019/01/10 | 370 | 371 | 351 | 362 | 5,300 |
2019/01/09 | 365 | 382 | 365 | 366 | 11,200 |
2019/01/08 | 346 | 373 | 346 | 373 | 3,700 |
2019/01/07 | 345 | 350 | 345 | 346 | 3,500 |
2019/01/04 | 348 | 348 | 330 | 333 | 11,500 |