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 |
---|---|---|---|---|---|
2021/12/30 | 301 | 301 | 300 | 300 | 2,800 |
2021/12/29 | 301 | 304 | 297 | 300 | 7,000 |
2021/12/28 | 308 | 308 | 296 | 302 | 21,200 |
2021/12/27 | 305 | 308 | 300 | 307 | 8,400 |
2021/12/24 | 309 | 310 | 308 | 308 | 12,900 |
2021/12/23 | 308 | 310 | 305 | 308 | 6,900 |
2021/12/22 | 312 | 312 | 308 | 309 | 7,400 |
2021/12/21 | 311 | 312 | 309 | 312 | 27,900 |
2021/12/20 | 317 | 318 | 310 | 312 | 13,100 |
2021/12/17 | 314 | 317 | 312 | 317 | 4,800 |
2021/12/16 | 316 | 317 | 313 | 317 | 4,200 |
2021/12/15 | 314 | 315 | 313 | 314 | 1,200 |
2021/12/14 | 315 | 315 | 312 | 313 | 2,900 |
2021/12/13 | 320 | 320 | 315 | 315 | 6,700 |
2021/12/10 | 319 | 321 | 316 | 318 | 10,900 |
2021/12/09 | 321 | 321 | 317 | 317 | 3,400 |
2021/12/08 | 320 | 320 | 318 | 318 | 3,100 |
2021/12/07 | 317 | 321 | 315 | 320 | 10,600 |
2021/12/06 | 317 | 318 | 316 | 316 | 2,100 |
2021/12/03 | 312 | 317 | 311 | 316 | 6,500 |
2021/12/02 | 308 | 316 | 308 | 312 | 9,500 |
2021/12/01 | 317 | 318 | 315 | 317 | 1,600 |
2021/11/30 | 319 | 319 | 317 | 317 | 4,700 |
2021/11/29 | 317 | 319 | 317 | 318 | 3,400 |
2021/11/26 | 327 | 328 | 318 | 321 | 15,300 |
2021/11/25 | 327 | 327 | 326 | 326 | 7,500 |
2021/11/24 | 328 | 329 | 326 | 326 | 15,300 |
2021/11/22 | 330 | 330 | 328 | 328 | 3,600 |
2021/11/19 | 332 | 332 | 327 | 328 | 5,800 |
2021/11/18 | 326 | 331 | 325 | 331 | 8,000 |
2021/11/17 | 330 | 330 | 325 | 326 | 17,300 |
2021/11/16 | 332 | 332 | 329 | 329 | 3,600 |
2021/11/15 | 330 | 332 | 329 | 330 | 7,800 |
2021/11/12 | 331 | 334 | 329 | 331 | 7,000 |
2021/11/11 | 333 | 335 | 329 | 332 | 11,800 |
2021/11/10 | 335 | 336 | 333 | 335 | 2,900 |
2021/11/09 | 335 | 335 | 332 | 335 | 3,700 |
2021/11/08 | 337 | 337 | 333 | 335 | 5,600 |
2021/11/05 | 336 | 338 | 336 | 338 | 4,300 |
2021/11/04 | 336 | 338 | 336 | 337 | 4,900 |
2021/11/02 | 335 | 337 | 335 | 336 | 4,100 |
2021/11/01 | 336 | 337 | 334 | 337 | 1,100 |
2021/10/29 | 338 | 338 | 334 | 334 | 5,900 |
2021/10/28 | 337 | 337 | 336 | 336 | 2,800 |
2021/10/27 | 335 | 338 | 335 | 337 | 3,100 |
2021/10/26 | 336 | 339 | 336 | 337 | 4,100 |
2021/10/25 | 338 | 338 | 331 | 336 | 10,400 |
2021/10/22 | 338 | 339 | 338 | 338 | 1,200 |
2021/10/21 | 340 | 340 | 337 | 339 | 3,400 |
2021/10/20 | 345 | 345 | 340 | 340 | 7,400 |
2021/10/19 | 340 | 340 | 339 | 340 | 3,300 |
2021/10/18 | 339 | 342 | 339 | 339 | 2,800 |
2021/10/15 | 338 | 342 | 338 | 341 | 7,500 |
2021/10/14 | 339 | 339 | 335 | 338 | 4,500 |
2021/10/13 | 337 | 339 | 337 | 338 | 6,600 |
2021/10/12 | 338 | 338 | 335 | 336 | 4,200 |
2021/10/11 | 338 | 340 | 337 | 337 | 7,700 |
2021/10/08 | 339 | 341 | 338 | 338 | 8,400 |
2021/10/07 | 341 | 342 | 339 | 340 | 4,000 |
2021/10/06 | 344 | 344 | 340 | 342 | 7,800 |
2021/10/05 | 353 | 353 | 340 | 344 | 22,300 |
2021/10/04 | 342 | 359 | 341 | 353 | 72,500 |
2021/10/01 | 343 | 345 | 336 | 341 | 10,200 |
2021/09/30 | 339 | 345 | 337 | 345 | 11,100 |
2021/09/29 | 338 | 340 | 338 | 340 | 5,600 |
2021/09/28 | 339 | 340 | 336 | 340 | 7,100 |
2021/09/27 | 336 | 339 | 334 | 339 | 21,500 |
2021/09/24 | 336 | 338 | 334 | 336 | 6,200 |
2021/09/22 | 334 | 336 | 331 | 336 | 9,800 |
2021/09/21 | 333 | 337 | 330 | 334 | 32,600 |
2021/09/17 | 352 | 352 | 342 | 344 | 9,400 |
2021/09/16 | 352 | 356 | 344 | 346 | 14,500 |
2021/09/15 | 348 | 350 | 347 | 350 | 6,200 |
2021/09/14 | 343 | 355 | 343 | 355 | 45,900 |
2021/09/13 | 340 | 344 | 340 | 340 | 18,600 |
2021/09/10 | 339 | 339 | 337 | 338 | 4,700 |
2021/09/09 | 339 | 339 | 337 | 339 | 6,600 |
2021/09/08 | 339 | 341 | 338 | 340 | 7,500 |
2021/09/07 | 342 | 342 | 336 | 339 | 16,100 |
2021/09/06 | 339 | 341 | 339 | 339 | 11,600 |
2021/09/03 | 340 | 340 | 330 | 337 | 37,500 |
2021/09/02 | 340 | 341 | 339 | 339 | 8,300 |
2021/09/01 | 342 | 342 | 340 | 340 | 5,100 |
2021/08/31 | 343 | 343 | 340 | 342 | 5,300 |
2021/08/30 | 339 | 342 | 338 | 341 | 12,200 |
2021/08/27 | 340 | 340 | 336 | 339 | 8,000 |
2021/08/26 | 340 | 341 | 337 | 339 | 3,700 |
2021/08/25 | 342 | 342 | 339 | 339 | 4,600 |
2021/08/24 | 339 | 342 | 338 | 340 | 5,600 |
2021/08/23 | 342 | 342 | 336 | 339 | 6,900 |
2021/08/20 | 344 | 344 | 337 | 338 | 17,000 |
2021/08/19 | 344 | 344 | 338 | 340 | 9,900 |
2021/08/18 | 341 | 342 | 338 | 340 | 9,600 |
2021/08/17 | 344 | 345 | 340 | 342 | 4,900 |
2021/08/16 | 338 | 347 | 338 | 344 | 15,400 |
2021/08/13 | 353 | 353 | 343 | 344 | 57,100 |
2021/08/12 | 369 | 384 | 353 | 356 | 239,700 |
2021/08/11 | 358 | 358 | 350 | 353 | 40,800 |
2021/08/10 | 364 | 372 | 361 | 362 | 17,200 |
2021/08/06 | 374 | 374 | 362 | 362 | 39,400 |
2021/08/05 | 377 | 383 | 374 | 376 | 17,400 |
2021/08/04 | 378 | 388 | 376 | 380 | 61,000 |
2021/08/03 | 369 | 381 | 369 | 381 | 26,600 |
2021/08/02 | 365 | 372 | 365 | 370 | 8,200 |
2021/07/30 | 364 | 372 | 360 | 367 | 26,400 |
2021/07/29 | 368 | 372 | 365 | 366 | 31,100 |
2021/07/28 | 373 | 378 | 370 | 370 | 32,300 |
2021/07/27 | 381 | 381 | 374 | 378 | 15,600 |
2021/07/26 | 387 | 387 | 377 | 382 | 27,600 |
2021/07/21 | 387 | 395 | 381 | 382 | 18,900 |
2021/07/20 | 386 | 395 | 385 | 385 | 22,100 |
2021/07/19 | 394 | 401 | 386 | 393 | 47,200 |
2021/07/16 | 404 | 409 | 402 | 402 | 28,100 |
2021/07/15 | 420 | 423 | 404 | 409 | 91,600 |
2021/07/14 | 419 | 425 | 416 | 422 | 51,600 |
2021/07/13 | 431 | 431 | 420 | 422 | 89,600 |
2021/07/12 | 436 | 445 | 430 | 430 | 146,700 |
2021/07/09 | 469 | 470 | 448 | 450 | 355,000 |
2021/07/08 | 515 | 567 | 466 | 482 | 1,232,200 |
2021/07/07 | 681 | 690 | 525 | 534 | 1,789,600 |
2021/07/06 | 601 | 601 | 601 | 601 | 64,500 |
2021/07/05 | 437 | 501 | 433 | 501 | 587,100 |
2021/07/02 | 365 | 443 | 364 | 421 | 299,600 |
2021/07/01 | 363 | 370 | 363 | 363 | 7,000 |
2021/06/30 | 373 | 373 | 364 | 366 | 3,500 |
2021/06/29 | 360 | 372 | 355 | 372 | 31,500 |
2021/06/28 | 381 | 385 | 380 | 384 | 21,100 |
2021/06/25 | 380 | 385 | 380 | 381 | 9,800 |
2021/06/24 | 378 | 386 | 378 | 383 | 4,500 |
2021/06/23 | 377 | 387 | 377 | 387 | 7,800 |
2021/06/22 | 385 | 386 | 380 | 380 | 8,600 |
2021/06/21 | 386 | 386 | 381 | 381 | 7,800 |
2021/06/18 | 388 | 388 | 385 | 386 | 6,700 |
2021/06/17 | 388 | 388 | 386 | 388 | 3,900 |
2021/06/16 | 387 | 388 | 386 | 388 | 6,400 |
2021/06/15 | 387 | 387 | 385 | 387 | 6,700 |
2021/06/14 | 386 | 387 | 385 | 385 | 3,900 |
2021/06/11 | 385 | 385 | 384 | 384 | 3,900 |
2021/06/10 | 386 | 386 | 383 | 385 | 2,700 |
2021/06/09 | 383 | 385 | 382 | 385 | 6,000 |
2021/06/08 | 385 | 385 | 383 | 383 | 3,000 |
2021/06/07 | 385 | 385 | 381 | 383 | 7,500 |
2021/06/04 | 381 | 385 | 381 | 384 | 8,900 |
2021/06/03 | 388 | 388 | 379 | 383 | 4,000 |
2021/06/02 | 383 | 385 | 380 | 381 | 3,500 |
2021/06/01 | 385 | 385 | 378 | 379 | 6,400 |
2021/05/31 | 378 | 384 | 377 | 384 | 6,300 |
2021/05/28 | 379 | 383 | 378 | 383 | 9,800 |
2021/05/27 | 381 | 381 | 375 | 375 | 11,700 |
2021/05/26 | 379 | 380 | 376 | 379 | 9,600 |
2021/05/25 | 379 | 379 | 377 | 378 | 5,700 |
2021/05/24 | 374 | 377 | 371 | 377 | 19,000 |
2021/05/21 | 375 | 376 | 372 | 376 | 1,500 |
2021/05/20 | 377 | 379 | 373 | 373 | 7,700 |
2021/05/19 | 371 | 375 | 371 | 375 | 2,900 |
2021/05/18 | 372 | 375 | 370 | 372 | 7,300 |
2021/05/17 | 373 | 374 | 370 | 371 | 3,200 |
2021/05/14 | 372 | 374 | 371 | 373 | 2,200 |
2021/05/13 | 372 | 376 | 369 | 369 | 5,800 |
2021/05/12 | 375 | 376 | 371 | 372 | 3,800 |
2021/05/11 | 375 | 375 | 372 | 374 | 7,800 |
2021/05/10 | 381 | 382 | 377 | 378 | 7,800 |
2021/05/07 | 380 | 380 | 378 | 380 | 9,700 |
2021/05/06 | 378 | 378 | 374 | 377 | 6,500 |
2021/04/30 | 374 | 376 | 371 | 375 | 4,800 |
2021/04/28 | 375 | 375 | 371 | 371 | 3,500 |
2021/04/27 | 371 | 372 | 370 | 370 | 1,600 |
2021/04/26 | 375 | 375 | 369 | 371 | 2,900 |
2021/04/23 | 369 | 375 | 369 | 375 | 2,100 |
2021/04/22 | 369 | 371 | 368 | 371 | 2,200 |
2021/04/21 | 372 | 372 | 368 | 369 | 3,500 |
2021/04/20 | 377 | 377 | 372 | 373 | 6,300 |
2021/04/19 | 375 | 377 | 370 | 372 | 8,000 |
2021/04/16 | 378 | 378 | 371 | 373 | 7,300 |
2021/04/15 | 378 | 378 | 372 | 378 | 7,200 |
2021/04/14 | 375 | 376 | 374 | 374 | 6,400 |
2021/04/13 | 376 | 378 | 375 | 375 | 5,300 |
2021/04/12 | 377 | 381 | 374 | 378 | 10,900 |
2021/04/09 | 373 | 378 | 371 | 371 | 18,000 |
2021/04/08 | 377 | 378 | 371 | 374 | 15,000 |
2021/04/07 | 373 | 377 | 368 | 376 | 22,200 |
2021/04/06 | 375 | 375 | 371 | 372 | 7,700 |
2021/04/05 | 372 | 376 | 372 | 373 | 9,000 |
2021/04/02 | 379 | 379 | 370 | 370 | 9,100 |
2021/04/01 | 376 | 384 | 368 | 368 | 27,900 |
2021/03/31 | 365 | 373 | 365 | 373 | 10,700 |
2021/03/30 | 376 | 376 | 361 | 361 | 14,300 |
2021/03/29 | 378 | 378 | 367 | 367 | 9,100 |
2021/03/26 | 370 | 374 | 364 | 370 | 7,100 |
2021/03/25 | 360 | 372 | 360 | 366 | 10,000 |
2021/03/24 | 367 | 368 | 359 | 359 | 23,500 |
2021/03/23 | 379 | 379 | 366 | 367 | 10,200 |
2021/03/22 | 370 | 375 | 368 | 375 | 9,100 |
2021/03/19 | 375 | 375 | 367 | 369 | 23,600 |
2021/03/18 | 371 | 371 | 367 | 371 | 10,400 |
2021/03/17 | 367 | 370 | 367 | 368 | 4,300 |
2021/03/16 | 370 | 374 | 366 | 367 | 11,700 |
2021/03/15 | 375 | 375 | 368 | 370 | 8,300 |
2021/03/12 | 374 | 374 | 361 | 368 | 17,200 |
2021/03/11 | 370 | 375 | 368 | 375 | 7,700 |
2021/03/10 | 369 | 372 | 368 | 368 | 7,600 |
2021/03/09 | 364 | 376 | 360 | 370 | 21,700 |
2021/03/08 | 359 | 366 | 359 | 365 | 15,900 |
2021/03/05 | 363 | 363 | 358 | 359 | 5,000 |
2021/03/04 | 358 | 364 | 357 | 363 | 5,100 |
2021/03/03 | 362 | 363 | 357 | 357 | 8,600 |
2021/03/02 | 362 | 362 | 357 | 360 | 8,200 |
2021/03/01 | 361 | 362 | 356 | 361 | 4,700 |
2021/02/26 | 359 | 361 | 353 | 359 | 12,700 |
2021/02/25 | 353 | 361 | 350 | 359 | 8,500 |
2021/02/24 | 350 | 352 | 347 | 350 | 5,800 |
2021/02/22 | 347 | 353 | 347 | 350 | 11,900 |
2021/02/19 | 350 | 350 | 345 | 347 | 8,000 |
2021/02/18 | 350 | 351 | 344 | 345 | 9,600 |
2021/02/17 | 350 | 354 | 348 | 348 | 4,600 |
2021/02/16 | 354 | 358 | 350 | 350 | 10,700 |
2021/02/15 | 352 | 355 | 350 | 354 | 2,300 |
2021/02/12 | 343 | 358 | 343 | 352 | 11,700 |
2021/02/10 | 349 | 349 | 346 | 346 | 2,900 |
2021/02/09 | 352 | 352 | 346 | 349 | 2,100 |
2021/02/08 | 343 | 353 | 343 | 350 | 5,900 |
2021/02/05 | 344 | 345 | 343 | 343 | 6,600 |
2021/02/04 | 343 | 344 | 340 | 344 | 4,800 |
2021/02/03 | 343 | 345 | 340 | 341 | 3,700 |
2021/02/02 | 344 | 346 | 340 | 343 | 4,800 |
2021/02/01 | 336 | 345 | 336 | 339 | 2,500 |
2021/01/29 | 337 | 341 | 337 | 337 | 1,900 |
2021/01/28 | 346 | 346 | 336 | 336 | 6,800 |
2021/01/27 | 345 | 351 | 344 | 346 | 2,500 |
2021/01/26 | 350 | 350 | 346 | 346 | 1,200 |
2021/01/25 | 344 | 350 | 343 | 350 | 7,300 |
2021/01/22 | 340 | 344 | 340 | 343 | 2,500 |
2021/01/21 | 340 | 345 | 336 | 340 | 7,600 |
2021/01/20 | 340 | 343 | 338 | 338 | 6,800 |
2021/01/19 | 338 | 340 | 335 | 340 | 3,100 |
2021/01/18 | 337 | 337 | 335 | 335 | 700 |
2021/01/15 | 336 | 336 | 334 | 334 | 2,000 |
2021/01/14 | 334 | 339 | 334 | 337 | 1,600 |
2021/01/13 | 337 | 338 | 334 | 335 | 2,800 |
2021/01/12 | 338 | 338 | 333 | 337 | 4,700 |
2021/01/08 | 335 | 337 | 330 | 337 | 4,100 |
2021/01/07 | 333 | 336 | 332 | 335 | 1,500 |
2021/01/06 | 333 | 334 | 332 | 334 | 3,000 |
2021/01/05 | 333 | 335 | 332 | 333 | 2,000 |
2021/01/04 | 340 | 343 | 326 | 339 | 6,300 |