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 |
|---|---|---|---|---|---|
| 2024/04/26 | 516 | 530 | 515 | 522 | 4,900 |
| 2024/04/25 | 522 | 531 | 520 | 526 | 12,000 |
| 2024/04/24 | 510 | 524 | 510 | 521 | 7,600 |
| 2024/04/23 | 506 | 513 | 506 | 510 | 4,700 |
| 2024/04/22 | 505 | 512 | 504 | 505 | 10,000 |
| 2024/04/19 | 518 | 518 | 498 | 505 | 26,900 |
| 2024/04/18 | 507 | 521 | 507 | 521 | 8,700 |
| 2024/04/17 | 517 | 518 | 507 | 507 | 16,500 |
| 2024/04/16 | 525 | 528 | 515 | 520 | 16,900 |
| 2024/04/15 | 540 | 542 | 532 | 534 | 16,800 |
| 2024/04/12 | 544 | 550 | 538 | 550 | 14,400 |
| 2024/04/11 | 540 | 549 | 536 | 544 | 14,500 |
| 2024/04/10 | 547 | 553 | 541 | 545 | 11,300 |
| 2024/04/09 | 541 | 559 | 541 | 546 | 16,500 |
| 2024/04/08 | 539 | 548 | 539 | 539 | 16,400 |
| 2024/04/05 | 570 | 570 | 534 | 536 | 66,100 |
| 2024/04/04 | 587 | 592 | 569 | 580 | 26,100 |
| 2024/04/03 | 599 | 608 | 569 | 597 | 46,800 |
| 2024/04/02 | 611 | 648 | 604 | 609 | 108,300 |
| 2024/04/01 | 609 | 625 | 603 | 605 | 98,100 |
| 2024/03/29 | 587 | 619 | 559 | 589 | 217,900 |
| 2024/03/28 | 558 | 558 | 538 | 538 | 19,300 |
| 2024/03/27 | 547 | 560 | 545 | 560 | 20,100 |
| 2024/03/26 | 543 | 550 | 536 | 550 | 24,000 |
| 2024/03/25 | 538 | 550 | 533 | 538 | 25,800 |
| 2024/03/22 | 531 | 534 | 529 | 533 | 10,200 |
| 2024/03/21 | 533 | 539 | 526 | 531 | 23,000 |
| 2024/03/19 | 515 | 522 | 510 | 521 | 18,500 |
| 2024/03/18 | 500 | 513 | 500 | 513 | 25,600 |
| 2024/03/15 | 493 | 500 | 487 | 500 | 12,000 |
| 2024/03/14 | 490 | 493 | 485 | 493 | 12,700 |
| 2024/03/13 | 495 | 503 | 490 | 490 | 21,300 |
| 2024/03/12 | 501 | 501 | 477 | 494 | 38,500 |
| 2024/03/11 | 505 | 510 | 501 | 501 | 49,500 |
| 2024/03/08 | 508 | 511 | 506 | 509 | 5,500 |
| 2024/03/07 | 512 | 518 | 506 | 508 | 20,900 |
| 2024/03/06 | 509 | 514 | 507 | 510 | 12,900 |
| 2024/03/05 | 517 | 517 | 505 | 510 | 34,700 |
| 2024/03/04 | 529 | 533 | 520 | 520 | 15,500 |
| 2024/03/01 | 535 | 539 | 528 | 529 | 6,500 |
| 2024/02/29 | 523 | 533 | 523 | 529 | 11,100 |
| 2024/02/28 | 547 | 547 | 519 | 523 | 52,500 |
| 2024/02/27 | 545 | 559 | 541 | 547 | 23,400 |
| 2024/02/26 | 507 | 543 | 507 | 543 | 60,100 |
| 2024/02/22 | 513 | 520 | 508 | 510 | 11,400 |
| 2024/02/21 | 523 | 528 | 513 | 513 | 11,800 |
| 2024/02/20 | 533 | 533 | 522 | 524 | 11,100 |
| 2024/02/19 | 521 | 532 | 521 | 526 | 20,100 |
| 2024/02/16 | 528 | 541 | 528 | 528 | 15,100 |
| 2024/02/15 | 533 | 538 | 512 | 528 | 41,600 |
| 2024/02/14 | 560 | 560 | 530 | 533 | 44,700 |
| 2024/02/13 | 552 | 572 | 537 | 566 | 64,200 |
| 2024/02/09 | 581 | 598 | 559 | 562 | 72,200 |
| 2024/02/08 | 588 | 588 | 572 | 588 | 22,800 |
| 2024/02/07 | 599 | 599 | 569 | 584 | 28,100 |
| 2024/02/06 | 579 | 597 | 575 | 590 | 35,600 |
| 2024/02/05 | 564 | 579 | 560 | 578 | 38,100 |
| 2024/02/02 | 556 | 570 | 556 | 564 | 17,000 |
| 2024/02/01 | 557 | 560 | 553 | 555 | 14,200 |
| 2024/01/31 | 543 | 558 | 541 | 558 | 23,300 |
| 2024/01/30 | 548 | 550 | 543 | 543 | 5,000 |
| 2024/01/29 | 538 | 550 | 538 | 546 | 6,800 |
| 2024/01/26 | 550 | 550 | 538 | 541 | 9,500 |
| 2024/01/25 | 546 | 551 | 541 | 546 | 15,300 |
| 2024/01/24 | 537 | 547 | 531 | 547 | 21,400 |
| 2024/01/23 | 556 | 556 | 537 | 542 | 20,000 |
| 2024/01/22 | 525 | 565 | 523 | 552 | 62,300 |
| 2024/01/19 | 515 | 542 | 513 | 523 | 39,200 |
| 2024/01/18 | 502 | 513 | 502 | 512 | 6,500 |
| 2024/01/17 | 518 | 518 | 502 | 502 | 24,100 |
| 2024/01/16 | 520 | 523 | 514 | 514 | 7,400 |
| 2024/01/15 | 515 | 529 | 512 | 521 | 21,400 |
| 2024/01/12 | 535 | 535 | 506 | 508 | 31,300 |
| 2024/01/11 | 534 | 534 | 520 | 529 | 15,500 |
| 2024/01/10 | 535 | 535 | 514 | 514 | 18,400 |
| 2024/01/09 | 534 | 535 | 524 | 531 | 8,500 |
| 2024/01/05 | 544 | 545 | 534 | 534 | 8,300 |
| 2024/01/04 | 515 | 542 | 514 | 540 | 16,300 |