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 |
|---|---|---|---|---|---|
| 2022/12/30 | 307 | 309 | 298 | 309 | 8,600 |
| 2022/12/29 | 302 | 307 | 302 | 307 | 3,100 |
| 2022/12/28 | 307 | 308 | 303 | 308 | 6,500 |
| 2022/12/27 | 303 | 308 | 303 | 307 | 8,300 |
| 2022/12/26 | 310 | 310 | 307 | 308 | 5,800 |
| 2022/12/23 | 309 | 310 | 307 | 310 | 4,100 |
| 2022/12/22 | 307 | 310 | 307 | 310 | 9,500 |
| 2022/12/21 | 310 | 310 | 307 | 308 | 1,600 |
| 2022/12/20 | 314 | 314 | 307 | 307 | 6,100 |
| 2022/12/19 | 310 | 310 | 309 | 310 | 8,000 |
| 2022/12/16 | 307 | 311 | 307 | 309 | 3,400 |
| 2022/12/15 | 310 | 310 | 307 | 308 | 4,300 |
| 2022/12/14 | 310 | 310 | 310 | 310 | 2,900 |
| 2022/12/13 | 312 | 312 | 309 | 310 | 2,300 |
| 2022/12/12 | 310 | 311 | 307 | 310 | 4,700 |
| 2022/12/09 | 309 | 313 | 305 | 313 | 10,100 |
| 2022/12/08 | 308 | 308 | 305 | 308 | 3,300 |
| 2022/12/07 | 307 | 309 | 307 | 308 | 2,900 |
| 2022/12/06 | 308 | 309 | 307 | 309 | 2,500 |
| 2022/12/05 | 308 | 309 | 307 | 309 | 800 |
| 2022/12/02 | 309 | 310 | 306 | 308 | 3,000 |
| 2022/12/01 | 310 | 311 | 310 | 311 | 1,400 |
| 2022/11/30 | 309 | 310 | 306 | 309 | 2,200 |
| 2022/11/29 | 309 | 310 | 309 | 310 | 300 |
| 2022/11/28 | 310 | 310 | 309 | 310 | 4,900 |
| 2022/11/25 | 310 | 310 | 309 | 310 | 4,000 |
| 2022/11/24 | 308 | 309 | 304 | 308 | 4,600 |
| 2022/11/22 | 310 | 310 | 307 | 307 | 2,000 |
| 2022/11/21 | 310 | 310 | 308 | 308 | 600 |
| 2022/11/18 | 312 | 312 | 306 | 310 | 5,600 |
| 2022/11/17 | 307 | 309 | 305 | 309 | 2,600 |
| 2022/11/16 | 305 | 309 | 305 | 307 | 1,200 |
| 2022/11/15 | 307 | 307 | 305 | 305 | 2,900 |
| 2022/11/14 | 309 | 309 | 305 | 307 | 900 |
| 2022/11/11 | 309 | 309 | 304 | 307 | 3,200 |
| 2022/11/10 | 307 | 307 | 302 | 305 | 3,200 |
| 2022/11/09 | 311 | 311 | 298 | 306 | 3,400 |
| 2022/11/08 | 306 | 322 | 305 | 311 | 14,000 |
| 2022/11/07 | 309 | 309 | 305 | 305 | 500 |
| 2022/11/04 | 304 | 307 | 303 | 304 | 2,300 |
| 2022/11/02 | 308 | 309 | 300 | 306 | 11,200 |
| 2022/11/01 | 306 | 309 | 306 | 308 | 5,000 |
| 2022/10/31 | 310 | 310 | 295 | 306 | 8,800 |
| 2022/10/28 | 310 | 310 | 308 | 308 | 2,100 |
| 2022/10/27 | 313 | 313 | 309 | 310 | 1,900 |
| 2022/10/26 | 312 | 312 | 309 | 312 | 1,800 |
| 2022/10/25 | 312 | 315 | 308 | 309 | 6,200 |
| 2022/10/24 | 310 | 310 | 307 | 308 | 2,000 |
| 2022/10/21 | 316 | 316 | 309 | 309 | 5,300 |
| 2022/10/20 | 323 | 323 | 309 | 314 | 10,300 |
| 2022/10/19 | 306 | 319 | 306 | 318 | 25,900 |
| 2022/10/18 | 303 | 309 | 303 | 305 | 4,400 |
| 2022/10/17 | 301 | 301 | 298 | 298 | 4,200 |
| 2022/10/14 | 306 | 306 | 299 | 299 | 1,500 |
| 2022/10/13 | 294 | 311 | 294 | 294 | 20,700 |
| 2022/10/12 | 296 | 297 | 295 | 295 | 2,700 |
| 2022/10/11 | 300 | 300 | 295 | 298 | 13,800 |
| 2022/10/07 | 302 | 302 | 300 | 300 | 5,000 |
| 2022/10/06 | 305 | 305 | 301 | 302 | 5,800 |
| 2022/10/05 | 300 | 305 | 300 | 305 | 12,200 |
| 2022/10/04 | 306 | 306 | 290 | 306 | 8,400 |
| 2022/10/03 | 305 | 306 | 303 | 306 | 900 |
| 2022/09/30 | 303 | 306 | 303 | 306 | 2,600 |
| 2022/09/29 | 308 | 308 | 302 | 306 | 2,500 |
| 2022/09/28 | 304 | 306 | 301 | 305 | 2,800 |
| 2022/09/27 | 308 | 308 | 303 | 303 | 3,800 |
| 2022/09/26 | 308 | 308 | 306 | 308 | 1,900 |
| 2022/09/22 | 308 | 309 | 307 | 308 | 2,900 |
| 2022/09/21 | 309 | 309 | 308 | 308 | 800 |
| 2022/09/20 | 312 | 312 | 308 | 309 | 6,000 |
| 2022/09/16 | 307 | 311 | 307 | 311 | 3,200 |
| 2022/09/15 | 307 | 309 | 304 | 309 | 3,800 |
| 2022/09/14 | 307 | 308 | 305 | 307 | 3,100 |
| 2022/09/13 | 307 | 309 | 307 | 308 | 1,100 |
| 2022/09/12 | 306 | 308 | 306 | 308 | 3,400 |
| 2022/09/09 | 308 | 308 | 304 | 308 | 10,200 |
| 2022/09/08 | 309 | 310 | 308 | 308 | 2,400 |
| 2022/09/07 | 310 | 310 | 305 | 308 | 4,400 |
| 2022/09/06 | 310 | 312 | 310 | 310 | 2,800 |
| 2022/09/05 | 312 | 312 | 310 | 312 | 600 |
| 2022/09/02 | 310 | 312 | 309 | 312 | 1,200 |
| 2022/09/01 | 310 | 311 | 310 | 310 | 600 |
| 2022/08/31 | 312 | 312 | 309 | 312 | 500 |
| 2022/08/30 | 312 | 312 | 310 | 312 | 500 |
| 2022/08/29 | 310 | 311 | 308 | 311 | 3,100 |
| 2022/08/26 | 313 | 313 | 311 | 311 | 3,300 |
| 2022/08/25 | 314 | 315 | 313 | 313 | 4,600 |
| 2022/08/24 | 314 | 314 | 311 | 313 | 1,600 |
| 2022/08/23 | 311 | 315 | 310 | 313 | 3,200 |
| 2022/08/22 | 314 | 315 | 310 | 313 | 2,900 |
| 2022/08/19 | 316 | 316 | 312 | 314 | 5,100 |
| 2022/08/18 | 310 | 315 | 307 | 313 | 6,100 |
| 2022/08/17 | 311 | 311 | 306 | 310 | 4,000 |
| 2022/08/16 | 307 | 311 | 305 | 311 | 3,400 |
| 2022/08/15 | 307 | 309 | 306 | 307 | 9,800 |
| 2022/08/12 | 315 | 317 | 300 | 312 | 41,100 |
| 2022/08/10 | 321 | 333 | 320 | 325 | 36,500 |
| 2022/08/09 | 317 | 319 | 316 | 319 | 3,200 |
| 2022/08/08 | 315 | 318 | 315 | 318 | 2,700 |
| 2022/08/05 | 320 | 320 | 315 | 319 | 3,400 |
| 2022/08/04 | 321 | 321 | 306 | 320 | 5,300 |
| 2022/08/03 | 320 | 320 | 316 | 320 | 3,100 |
| 2022/08/02 | 325 | 325 | 316 | 320 | 7,100 |
| 2022/08/01 | 323 | 324 | 321 | 324 | 4,800 |
| 2022/07/29 | 330 | 337 | 320 | 323 | 20,200 |
| 2022/07/28 | 328 | 330 | 323 | 326 | 15,400 |
| 2022/07/27 | 320 | 325 | 318 | 321 | 23,200 |
| 2022/07/26 | 315 | 320 | 315 | 319 | 6,300 |
| 2022/07/25 | 316 | 319 | 311 | 315 | 10,100 |
| 2022/07/22 | 313 | 316 | 313 | 316 | 7,500 |
| 2022/07/21 | 308 | 314 | 306 | 313 | 12,000 |
| 2022/07/20 | 309 | 312 | 303 | 308 | 11,100 |
| 2022/07/19 | 308 | 308 | 304 | 307 | 4,500 |
| 2022/07/15 | 305 | 308 | 305 | 308 | 1,600 |
| 2022/07/14 | 305 | 307 | 305 | 307 | 1,500 |
| 2022/07/13 | 303 | 306 | 303 | 305 | 2,400 |
| 2022/07/12 | 306 | 306 | 305 | 305 | 1,900 |
| 2022/07/11 | 309 | 309 | 303 | 306 | 3,100 |
| 2022/07/08 | 310 | 310 | 305 | 307 | 3,400 |
| 2022/07/07 | 305 | 307 | 303 | 307 | 1,600 |
| 2022/07/06 | 305 | 306 | 303 | 305 | 3,200 |
| 2022/07/05 | 308 | 308 | 300 | 305 | 9,200 |
| 2022/07/04 | 310 | 310 | 306 | 307 | 4,800 |
| 2022/07/01 | 312 | 315 | 308 | 311 | 4,700 |
| 2022/06/30 | 311 | 316 | 311 | 312 | 3,500 |
| 2022/06/29 | 311 | 316 | 310 | 310 | 7,600 |
| 2022/06/28 | 315 | 318 | 315 | 318 | 8,600 |
| 2022/06/27 | 315 | 315 | 313 | 314 | 8,400 |
| 2022/06/24 | 312 | 314 | 310 | 311 | 13,400 |
| 2022/06/23 | 312 | 312 | 307 | 310 | 2,500 |
| 2022/06/22 | 312 | 312 | 309 | 309 | 3,300 |
| 2022/06/21 | 310 | 311 | 306 | 309 | 10,000 |
| 2022/06/20 | 312 | 312 | 302 | 309 | 12,700 |
| 2022/06/17 | 305 | 314 | 303 | 308 | 38,400 |
| 2022/06/16 | 307 | 307 | 305 | 305 | 2,600 |
| 2022/06/15 | 307 | 307 | 304 | 305 | 2,100 |
| 2022/06/14 | 303 | 306 | 303 | 306 | 1,100 |
| 2022/06/13 | 305 | 306 | 303 | 306 | 5,400 |
| 2022/06/10 | 306 | 307 | 305 | 307 | 2,800 |
| 2022/06/09 | 307 | 307 | 307 | 307 | 1,100 |
| 2022/06/08 | 305 | 306 | 304 | 306 | 3,500 |
| 2022/06/07 | 307 | 307 | 300 | 305 | 10,100 |
| 2022/06/06 | 307 | 307 | 303 | 307 | 3,100 |
| 2022/06/03 | 307 | 307 | 304 | 306 | 1,800 |
| 2022/06/02 | 302 | 307 | 301 | 306 | 16,300 |
| 2022/06/01 | 300 | 301 | 299 | 299 | 3,800 |
| 2022/05/31 | 298 | 301 | 298 | 300 | 3,200 |
| 2022/05/30 | 301 | 301 | 300 | 300 | 1,900 |
| 2022/05/27 | 300 | 300 | 300 | 300 | 500 |
| 2022/05/26 | 300 | 300 | 299 | 299 | 1,400 |
| 2022/05/25 | 298 | 299 | 297 | 297 | 4,000 |
| 2022/05/24 | 300 | 300 | 298 | 298 | 1,700 |
| 2022/05/23 | 303 | 303 | 297 | 300 | 15,400 |
| 2022/05/20 | 300 | 302 | 298 | 302 | 10,700 |
| 2022/05/19 | 296 | 296 | 295 | 296 | 6,200 |
| 2022/05/18 | 299 | 299 | 297 | 297 | 7,500 |
| 2022/05/17 | 300 | 300 | 298 | 298 | 1,100 |
| 2022/05/16 | 299 | 299 | 298 | 298 | 1,600 |
| 2022/05/13 | 297 | 299 | 296 | 299 | 3,600 |
| 2022/05/12 | 300 | 300 | 295 | 295 | 4,000 |
| 2022/05/11 | 299 | 300 | 299 | 300 | 2,800 |
| 2022/05/10 | 297 | 299 | 296 | 299 | 1,500 |
| 2022/05/09 | 300 | 300 | 298 | 298 | 1,700 |
| 2022/05/06 | 298 | 300 | 297 | 298 | 5,200 |
| 2022/05/02 | 301 | 301 | 297 | 299 | 4,000 |
| 2022/04/28 | 300 | 302 | 298 | 298 | 4,400 |
| 2022/04/27 | 299 | 301 | 299 | 300 | 900 |
| 2022/04/26 | 299 | 299 | 299 | 299 | 1,400 |
| 2022/04/25 | 300 | 300 | 299 | 300 | 2,000 |
| 2022/04/22 | 301 | 301 | 300 | 300 | 4,300 |
| 2022/04/21 | 300 | 302 | 300 | 301 | 1,500 |
| 2022/04/20 | 300 | 303 | 299 | 300 | 6,900 |
| 2022/04/19 | 297 | 299 | 296 | 298 | 2,100 |
| 2022/04/18 | 298 | 299 | 298 | 298 | 2,600 |
| 2022/04/15 | 301 | 301 | 298 | 298 | 3,400 |
| 2022/04/14 | 300 | 301 | 299 | 300 | 3,100 |
| 2022/04/13 | 301 | 301 | 294 | 300 | 7,000 |
| 2022/04/12 | 302 | 302 | 299 | 299 | 1,300 |
| 2022/04/11 | 299 | 304 | 299 | 301 | 2,300 |
| 2022/04/08 | 303 | 303 | 299 | 299 | 1,300 |
| 2022/04/07 | 299 | 303 | 298 | 301 | 5,100 |
| 2022/04/06 | 300 | 301 | 298 | 298 | 2,100 |
| 2022/04/05 | 300 | 301 | 298 | 298 | 7,600 |
| 2022/04/04 | 298 | 299 | 298 | 299 | 2,300 |
| 2022/04/01 | 298 | 298 | 297 | 298 | 1,500 |
| 2022/03/31 | 293 | 297 | 293 | 295 | 1,800 |
| 2022/03/30 | 299 | 300 | 292 | 292 | 4,200 |
| 2022/03/29 | 298 | 299 | 298 | 298 | 500 |
| 2022/03/28 | 300 | 300 | 298 | 298 | 1,600 |
| 2022/03/25 | 299 | 300 | 298 | 300 | 3,700 |
| 2022/03/24 | 300 | 300 | 298 | 298 | 3,400 |
| 2022/03/23 | 298 | 300 | 298 | 300 | 4,000 |
| 2022/03/22 | 296 | 298 | 293 | 298 | 5,100 |
| 2022/03/18 | 296 | 296 | 291 | 296 | 10,000 |
| 2022/03/17 | 290 | 290 | 288 | 289 | 4,000 |
| 2022/03/16 | 288 | 290 | 287 | 288 | 6,400 |
| 2022/03/15 | 287 | 287 | 287 | 287 | 1,500 |
| 2022/03/14 | 288 | 288 | 286 | 286 | 1,300 |
| 2022/03/11 | 286 | 287 | 286 | 287 | 2,800 |
| 2022/03/10 | 284 | 286 | 283 | 286 | 9,300 |
| 2022/03/09 | 284 | 286 | 284 | 284 | 1,500 |
| 2022/03/08 | 288 | 288 | 284 | 284 | 5,300 |
| 2022/03/07 | 284 | 292 | 284 | 287 | 10,800 |
| 2022/03/04 | 294 | 294 | 291 | 293 | 2,600 |
| 2022/03/03 | 294 | 294 | 294 | 294 | 1,000 |
| 2022/03/02 | 294 | 297 | 292 | 292 | 9,000 |
| 2022/03/01 | 290 | 294 | 289 | 294 | 4,700 |
| 2022/02/28 | 289 | 291 | 288 | 290 | 4,600 |
| 2022/02/25 | 287 | 288 | 286 | 288 | 4,900 |
| 2022/02/24 | 289 | 290 | 288 | 288 | 4,600 |
| 2022/02/22 | 292 | 292 | 290 | 291 | 1,400 |
| 2022/02/21 | 294 | 294 | 289 | 291 | 2,600 |
| 2022/02/18 | 289 | 294 | 289 | 293 | 9,200 |
| 2022/02/17 | 290 | 292 | 290 | 290 | 4,500 |
| 2022/02/16 | 290 | 291 | 288 | 289 | 6,500 |
| 2022/02/15 | 291 | 292 | 289 | 289 | 6,000 |
| 2022/02/14 | 289 | 292 | 289 | 290 | 3,700 |
| 2022/02/10 | 289 | 290 | 288 | 289 | 14,000 |
| 2022/02/09 | 287 | 290 | 287 | 289 | 3,500 |
| 2022/02/08 | 288 | 290 | 284 | 286 | 9,900 |
| 2022/02/07 | 290 | 290 | 289 | 289 | 1,400 |
| 2022/02/04 | 288 | 289 | 287 | 289 | 1,900 |
| 2022/02/03 | 288 | 289 | 287 | 288 | 3,300 |
| 2022/02/02 | 291 | 291 | 288 | 288 | 4,100 |
| 2022/02/01 | 290 | 291 | 290 | 290 | 1,200 |
| 2022/01/31 | 291 | 292 | 290 | 291 | 1,800 |
| 2022/01/28 | 293 | 295 | 289 | 289 | 5,100 |
| 2022/01/27 | 292 | 296 | 290 | 296 | 4,800 |
| 2022/01/26 | 292 | 292 | 291 | 292 | 2,000 |
| 2022/01/25 | 292 | 293 | 291 | 292 | 1,400 |
| 2022/01/24 | 294 | 294 | 292 | 292 | 3,300 |
| 2022/01/21 | 295 | 295 | 289 | 293 | 5,900 |
| 2022/01/20 | 297 | 297 | 292 | 296 | 5,400 |
| 2022/01/19 | 292 | 294 | 290 | 294 | 7,500 |
| 2022/01/18 | 293 | 295 | 293 | 295 | 4,700 |
| 2022/01/17 | 295 | 298 | 295 | 298 | 5,300 |
| 2022/01/14 | 298 | 299 | 296 | 299 | 6,500 |
| 2022/01/13 | 296 | 299 | 295 | 296 | 7,300 |
| 2022/01/12 | 299 | 300 | 297 | 297 | 5,800 |
| 2022/01/11 | 296 | 300 | 294 | 297 | 3,700 |
| 2022/01/07 | 287 | 295 | 287 | 295 | 17,600 |
| 2022/01/06 | 296 | 301 | 295 | 295 | 15,300 |
| 2022/01/05 | 300 | 302 | 300 | 301 | 3,300 |
| 2022/01/04 | 301 | 304 | 300 | 301 | 5,400 |