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 |
---|---|---|---|---|---|
2020/12/30 | 342 | 343 | 335 | 340 | 2,900 |
2020/12/29 | 332 | 345 | 332 | 343 | 4,400 |
2020/12/28 | 347 | 348 | 344 | 346 | 7,100 |
2020/12/25 | 346 | 348 | 346 | 348 | 6,100 |
2020/12/24 | 344 | 348 | 344 | 346 | 18,100 |
2020/12/23 | 344 | 345 | 342 | 344 | 9,300 |
2020/12/22 | 355 | 355 | 345 | 347 | 5,000 |
2020/12/21 | 360 | 360 | 357 | 359 | 2,900 |
2020/12/18 | 367 | 367 | 360 | 361 | 4,900 |
2020/12/17 | 364 | 364 | 361 | 364 | 2,300 |
2020/12/16 | 363 | 363 | 361 | 362 | 4,100 |
2020/12/15 | 361 | 363 | 361 | 363 | 2,200 |
2020/12/14 | 363 | 364 | 359 | 361 | 4,100 |
2020/12/11 | 363 | 363 | 359 | 359 | 5,400 |
2020/12/10 | 360 | 361 | 360 | 361 | 1,800 |
2020/12/09 | 357 | 360 | 356 | 360 | 2,500 |
2020/12/08 | 358 | 359 | 353 | 356 | 5,000 |
2020/12/07 | 360 | 361 | 358 | 358 | 2,100 |
2020/12/04 | 358 | 360 | 355 | 359 | 4,200 |
2020/12/03 | 357 | 358 | 357 | 358 | 700 |
2020/12/02 | 354 | 357 | 354 | 357 | 7,500 |
2020/12/01 | 352 | 354 | 350 | 354 | 4,800 |
2020/11/30 | 343 | 354 | 343 | 352 | 12,500 |
2020/11/27 | 340 | 344 | 340 | 344 | 5,900 |
2020/11/26 | 343 | 343 | 340 | 343 | 2,700 |
2020/11/25 | 338 | 344 | 338 | 340 | 3,500 |
2020/11/24 | 342 | 344 | 336 | 338 | 4,600 |
2020/11/20 | 341 | 341 | 338 | 339 | 5,400 |
2020/11/19 | 336 | 337 | 335 | 337 | 2,600 |
2020/11/18 | 336 | 338 | 334 | 337 | 3,500 |
2020/11/17 | 337 | 337 | 334 | 337 | 3,400 |
2020/11/16 | 337 | 338 | 336 | 337 | 1,700 |
2020/11/13 | 335 | 339 | 330 | 335 | 8,700 |
2020/11/12 | 339 | 339 | 335 | 336 | 6,500 |
2020/11/11 | 338 | 341 | 335 | 338 | 15,200 |
2020/11/10 | 345 | 359 | 340 | 350 | 11,900 |
2020/11/09 | 344 | 344 | 339 | 342 | 5,600 |
2020/11/06 | 340 | 341 | 339 | 341 | 6,100 |
2020/11/05 | 341 | 346 | 341 | 345 | 2,600 |
2020/11/04 | 331 | 354 | 331 | 342 | 8,700 |
2020/11/02 | 338 | 338 | 329 | 331 | 11,000 |
2020/10/30 | 344 | 346 | 338 | 338 | 4,700 |
2020/10/29 | 342 | 343 | 340 | 343 | 3,600 |
2020/10/28 | 346 | 347 | 341 | 343 | 6,000 |
2020/10/27 | 347 | 350 | 347 | 348 | 2,700 |
2020/10/26 | 359 | 359 | 349 | 351 | 10,300 |
2020/10/23 | 361 | 361 | 355 | 359 | 5,300 |
2020/10/22 | 364 | 366 | 355 | 359 | 9,800 |
2020/10/21 | 373 | 373 | 360 | 367 | 16,700 |
2020/10/20 | 375 | 376 | 368 | 373 | 9,300 |
2020/10/19 | 361 | 366 | 361 | 365 | 3,500 |
2020/10/16 | 357 | 363 | 356 | 361 | 3,700 |
2020/10/15 | 357 | 358 | 357 | 357 | 900 |
2020/10/14 | 360 | 360 | 357 | 360 | 1,600 |
2020/10/13 | 365 | 365 | 360 | 360 | 2,900 |
2020/10/12 | 358 | 363 | 355 | 363 | 4,100 |
2020/10/09 | 365 | 365 | 350 | 358 | 13,200 |
2020/10/08 | 364 | 372 | 364 | 367 | 9,000 |
2020/10/07 | 370 | 375 | 367 | 367 | 5,300 |
2020/10/06 | 372 | 377 | 368 | 373 | 7,200 |
2020/10/05 | 367 | 372 | 365 | 372 | 5,700 |
2020/10/02 | 363 | 376 | 363 | 367 | 11,500 |
2020/09/30 | 371 | 376 | 355 | 360 | 18,500 |
2020/09/29 | 368 | 376 | 367 | 371 | 12,300 |
2020/09/28 | 352 | 371 | 352 | 360 | 22,400 |
2020/09/25 | 341 | 347 | 341 | 347 | 4,700 |
2020/09/24 | 340 | 343 | 339 | 340 | 6,500 |
2020/09/23 | 342 | 344 | 342 | 342 | 1,900 |
2020/09/18 | 348 | 348 | 342 | 345 | 5,700 |
2020/09/17 | 348 | 348 | 340 | 343 | 11,400 |
2020/09/16 | 344 | 349 | 343 | 349 | 4,000 |
2020/09/15 | 342 | 345 | 342 | 343 | 3,400 |
2020/09/14 | 342 | 343 | 340 | 342 | 2,500 |
2020/09/11 | 347 | 347 | 340 | 342 | 3,600 |
2020/09/10 | 340 | 344 | 337 | 341 | 5,500 |
2020/09/09 | 333 | 339 | 333 | 338 | 9,400 |
2020/09/08 | 337 | 380 | 336 | 336 | 62,200 |
2020/09/07 | 343 | 343 | 337 | 340 | 4,400 |
2020/09/04 | 335 | 342 | 334 | 340 | 11,400 |
2020/09/03 | 345 | 346 | 338 | 342 | 12,600 |
2020/09/02 | 342 | 345 | 340 | 343 | 1,400 |
2020/09/01 | 346 | 346 | 338 | 343 | 2,700 |
2020/08/31 | 345 | 345 | 340 | 341 | 8,700 |
2020/08/28 | 351 | 353 | 341 | 343 | 15,300 |
2020/08/27 | 375 | 375 | 347 | 349 | 39,700 |
2020/08/26 | 378 | 388 | 366 | 380 | 46,900 |
2020/08/25 | 392 | 426 | 374 | 378 | 115,600 |
2020/08/24 | 360 | 371 | 355 | 366 | 30,800 |
2020/08/21 | 343 | 360 | 342 | 360 | 15,400 |
2020/08/20 | 330 | 364 | 329 | 351 | 41,300 |
2020/08/19 | 323 | 328 | 323 | 323 | 2,200 |
2020/08/18 | 325 | 328 | 322 | 322 | 1,600 |
2020/08/17 | 325 | 327 | 323 | 325 | 1,300 |
2020/08/14 | 326 | 328 | 326 | 327 | 1,200 |
2020/08/13 | 327 | 327 | 325 | 326 | 1,000 |
2020/08/12 | 323 | 327 | 323 | 325 | 3,300 |
2020/08/11 | 329 | 329 | 322 | 327 | 6,000 |
2020/08/07 | 317 | 317 | 311 | 316 | 4,600 |
2020/08/06 | 313 | 314 | 313 | 314 | 300 |
2020/08/05 | 311 | 311 | 311 | 311 | 200 |
2020/08/04 | 307 | 316 | 307 | 316 | 500 |
2020/08/03 | 310 | 313 | 309 | 313 | 800 |
2020/07/31 | 312 | 312 | 302 | 303 | 4,100 |
2020/07/30 | 323 | 323 | 310 | 310 | 4,300 |
2020/07/29 | 324 | 324 | 316 | 316 | 1,200 |
2020/07/28 | 323 | 323 | 322 | 322 | 1,400 |
2020/07/27 | 322 | 327 | 322 | 327 | 1,200 |
2020/07/22 | 320 | 322 | 319 | 322 | 1,800 |
2020/07/21 | 327 | 327 | 320 | 320 | 1,200 |
2020/07/20 | 328 | 329 | 324 | 327 | 4,700 |
2020/07/17 | 320 | 320 | 316 | 320 | 4,100 |
2020/07/16 | 323 | 323 | 317 | 318 | 3,900 |
2020/07/15 | 317 | 323 | 314 | 323 | 5,300 |
2020/07/14 | 313 | 318 | 312 | 314 | 2,400 |
2020/07/13 | 309 | 319 | 309 | 317 | 7,800 |
2020/07/10 | 313 | 313 | 306 | 309 | 8,300 |
2020/07/09 | 314 | 316 | 312 | 313 | 6,700 |
2020/07/08 | 318 | 324 | 318 | 320 | 3,500 |
2020/07/07 | 329 | 329 | 316 | 316 | 9,000 |
2020/07/06 | 320 | 328 | 320 | 322 | 10,400 |
2020/07/03 | 321 | 324 | 316 | 316 | 4,200 |
2020/07/02 | 329 | 331 | 316 | 328 | 9,600 |
2020/07/01 | 332 | 338 | 320 | 328 | 7,800 |
2020/06/30 | 335 | 345 | 320 | 345 | 27,100 |
2020/06/29 | 330 | 340 | 326 | 333 | 10,100 |
2020/06/26 | 362 | 365 | 351 | 354 | 18,700 |
2020/06/25 | 362 | 372 | 360 | 360 | 14,300 |
2020/06/24 | 373 | 377 | 361 | 365 | 12,300 |
2020/06/23 | 372 | 377 | 372 | 373 | 12,200 |
2020/06/22 | 374 | 376 | 374 | 374 | 7,200 |
2020/06/19 | 372 | 376 | 371 | 376 | 19,700 |
2020/06/18 | 368 | 368 | 363 | 368 | 3,400 |
2020/06/17 | 362 | 363 | 361 | 362 | 3,500 |
2020/06/16 | 359 | 366 | 359 | 365 | 9,500 |
2020/06/15 | 364 | 368 | 361 | 363 | 16,100 |
2020/06/12 | 367 | 380 | 353 | 380 | 18,400 |
2020/06/11 | 382 | 383 | 375 | 375 | 6,000 |
2020/06/10 | 377 | 384 | 375 | 383 | 7,300 |
2020/06/09 | 378 | 382 | 377 | 377 | 5,800 |
2020/06/08 | 380 | 383 | 376 | 381 | 9,700 |
2020/06/05 | 373 | 377 | 371 | 374 | 6,300 |
2020/06/04 | 380 | 381 | 373 | 375 | 7,900 |
2020/06/03 | 380 | 382 | 376 | 380 | 6,000 |
2020/06/02 | 372 | 379 | 372 | 376 | 7,400 |
2020/06/01 | 395 | 395 | 374 | 380 | 32,700 |
2020/05/29 | 360 | 410 | 356 | 379 | 78,600 |
2020/05/28 | 348 | 356 | 347 | 352 | 17,400 |
2020/05/27 | 340 | 347 | 334 | 345 | 16,100 |
2020/05/26 | 340 | 345 | 337 | 340 | 9,500 |
2020/05/25 | 335 | 339 | 335 | 338 | 4,500 |
2020/05/22 | 345 | 345 | 335 | 335 | 7,200 |
2020/05/21 | 347 | 347 | 343 | 345 | 3,600 |
2020/05/20 | 341 | 346 | 340 | 346 | 11,300 |
2020/05/19 | 338 | 338 | 332 | 338 | 5,400 |
2020/05/18 | 322 | 330 | 319 | 330 | 5,100 |
2020/05/15 | 325 | 325 | 311 | 317 | 9,300 |
2020/05/14 | 332 | 332 | 320 | 320 | 12,200 |
2020/05/13 | 331 | 333 | 325 | 330 | 10,400 |
2020/05/12 | 340 | 341 | 335 | 339 | 11,000 |
2020/05/11 | 360 | 360 | 320 | 335 | 51,400 |
2020/05/08 | 323 | 345 | 321 | 336 | 15,300 |
2020/05/07 | 325 | 327 | 321 | 323 | 6,000 |
2020/05/01 | 331 | 331 | 321 | 323 | 14,500 |
2020/04/30 | 335 | 336 | 331 | 334 | 7,900 |
2020/04/28 | 329 | 338 | 328 | 329 | 3,700 |
2020/04/27 | 324 | 330 | 322 | 329 | 11,300 |
2020/04/24 | 325 | 326 | 316 | 324 | 3,000 |
2020/04/23 | 315 | 318 | 309 | 318 | 800 |
2020/04/22 | 319 | 319 | 309 | 309 | 4,900 |
2020/04/21 | 324 | 328 | 317 | 320 | 3,200 |
2020/04/20 | 340 | 340 | 323 | 330 | 14,600 |
2020/04/17 | 323 | 329 | 319 | 321 | 3,000 |
2020/04/16 | 327 | 327 | 315 | 320 | 1,700 |
2020/04/15 | 320 | 328 | 320 | 328 | 6,100 |
2020/04/14 | 311 | 319 | 311 | 319 | 2,100 |
2020/04/13 | 311 | 311 | 305 | 311 | 9,200 |
2020/04/10 | 297 | 307 | 294 | 307 | 2,300 |
2020/04/09 | 293 | 300 | 291 | 297 | 5,600 |
2020/04/08 | 280 | 285 | 280 | 285 | 1,300 |
2020/04/07 | 292 | 292 | 277 | 278 | 3,900 |
2020/04/06 | 268 | 271 | 268 | 271 | 1,400 |
2020/04/03 | 271 | 275 | 268 | 268 | 3,100 |
2020/04/02 | 273 | 285 | 270 | 270 | 7,900 |
2020/04/01 | 300 | 301 | 285 | 289 | 4,300 |
2020/03/31 | 301 | 305 | 300 | 300 | 2,600 |
2020/03/30 | 304 | 310 | 296 | 302 | 8,400 |
2020/03/27 | 295 | 306 | 290 | 305 | 8,900 |
2020/03/26 | 301 | 305 | 294 | 295 | 5,600 |
2020/03/25 | 300 | 312 | 300 | 310 | 6,400 |
2020/03/24 | 293 | 295 | 283 | 294 | 3,900 |
2020/03/23 | 269 | 277 | 269 | 277 | 10,300 |
2020/03/19 | 300 | 300 | 270 | 271 | 13,000 |
2020/03/18 | 271 | 273 | 268 | 273 | 13,700 |
2020/03/17 | 258 | 273 | 255 | 255 | 25,500 |
2020/03/16 | 261 | 281 | 251 | 256 | 45,800 |
2020/03/13 | 255 | 273 | 251 | 262 | 184,900 |
2020/03/12 | 316 | 327 | 312 | 327 | 5,300 |
2020/03/11 | 365 | 365 | 335 | 340 | 5,900 |
2020/03/10 | 300 | 343 | 285 | 343 | 17,700 |
2020/03/09 | 350 | 353 | 336 | 336 | 14,500 |
2020/03/06 | 370 | 371 | 363 | 363 | 2,500 |
2020/03/05 | 385 | 395 | 375 | 375 | 7,400 |
2020/03/04 | 360 | 378 | 360 | 369 | 9,400 |
2020/03/03 | 393 | 393 | 372 | 372 | 2,400 |
2020/03/02 | 356 | 374 | 350 | 370 | 13,700 |
2020/02/28 | 380 | 380 | 355 | 356 | 15,800 |
2020/02/27 | 405 | 405 | 386 | 386 | 16,800 |
2020/02/26 | 385 | 397 | 385 | 397 | 7,400 |
2020/02/25 | 380 | 395 | 380 | 391 | 12,900 |
2020/02/21 | 401 | 405 | 401 | 402 | 2,200 |
2020/02/20 | 415 | 415 | 401 | 401 | 8,700 |
2020/02/19 | 401 | 410 | 400 | 407 | 12,000 |
2020/02/18 | 393 | 400 | 393 | 395 | 20,300 |
2020/02/17 | 432 | 432 | 407 | 407 | 20,100 |
2020/02/14 | 437 | 437 | 408 | 424 | 39,300 |
2020/02/13 | 449 | 449 | 429 | 439 | 29,900 |
2020/02/12 | 437 | 450 | 426 | 445 | 173,000 |
2020/02/10 | 395 | 406 | 392 | 405 | 7,500 |
2020/02/07 | 395 | 395 | 386 | 392 | 3,000 |
2020/02/06 | 385 | 393 | 385 | 393 | 2,200 |
2020/02/05 | 380 | 385 | 379 | 385 | 3,900 |
2020/02/04 | 383 | 383 | 380 | 380 | 4,200 |
2020/02/03 | 386 | 387 | 380 | 386 | 12,300 |
2020/01/31 | 380 | 389 | 380 | 386 | 3,400 |
2020/01/30 | 394 | 394 | 377 | 377 | 7,200 |
2020/01/29 | 402 | 402 | 388 | 389 | 1,100 |
2020/01/28 | 387 | 395 | 387 | 389 | 5,500 |
2020/01/27 | 397 | 397 | 388 | 392 | 14,400 |
2020/01/24 | 408 | 408 | 402 | 405 | 2,400 |
2020/01/23 | 407 | 410 | 404 | 408 | 3,900 |
2020/01/22 | 405 | 408 | 405 | 406 | 2,900 |
2020/01/21 | 409 | 409 | 405 | 405 | 2,600 |
2020/01/20 | 405 | 411 | 400 | 405 | 16,800 |
2020/01/17 | 403 | 403 | 395 | 398 | 1,700 |
2020/01/16 | 401 | 401 | 396 | 397 | 6,700 |
2020/01/15 | 401 | 404 | 400 | 401 | 4,600 |
2020/01/14 | 404 | 404 | 400 | 401 | 5,300 |
2020/01/10 | 396 | 400 | 396 | 400 | 4,300 |
2020/01/09 | 391 | 405 | 387 | 397 | 9,100 |
2020/01/08 | 389 | 390 | 386 | 387 | 2,400 |
2020/01/07 | 387 | 393 | 387 | 390 | 3,700 |
2020/01/06 | 390 | 393 | 386 | 386 | 7,300 |