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 |
|---|---|---|---|---|---|
| 2024/12/30 | 786 | 789 | 780 | 789 | 3,200 |
| 2024/12/27 | 771 | 790 | 771 | 782 | 5,800 |
| 2024/12/26 | 784 | 795 | 780 | 782 | 8,800 |
| 2024/12/25 | 784 | 784 | 780 | 782 | 4,100 |
| 2024/12/24 | 787 | 787 | 783 | 784 | 3,600 |
| 2024/12/23 | 787 | 787 | 781 | 784 | 4,200 |
| 2024/12/20 | 786 | 786 | 784 | 784 | 2,100 |
| 2024/12/19 | 779 | 784 | 779 | 784 | 2,400 |
| 2024/12/18 | 781 | 784 | 779 | 784 | 3,400 |
| 2024/12/17 | 778 | 780 | 775 | 776 | 2,200 |
| 2024/12/16 | 776 | 780 | 776 | 780 | 4,000 |
| 2024/12/13 | 772 | 777 | 771 | 776 | 4,100 |
| 2024/12/12 | 769 | 772 | 768 | 772 | 4,900 |
| 2024/12/11 | 769 | 770 | 767 | 769 | 4,600 |
| 2024/12/10 | 769 | 769 | 765 | 768 | 3,200 |
| 2024/12/09 | 764 | 769 | 761 | 765 | 4,800 |
| 2024/12/06 | 761 | 768 | 760 | 761 | 3,900 |
| 2024/12/05 | 768 | 768 | 760 | 761 | 5,000 |
| 2024/12/04 | 770 | 770 | 764 | 764 | 1,500 |
| 2024/12/03 | 771 | 771 | 765 | 767 | 2,400 |
| 2024/12/02 | 763 | 771 | 760 | 771 | 2,900 |
| 2024/11/29 | 761 | 763 | 759 | 763 | 2,200 |
| 2024/11/28 | 756 | 764 | 756 | 758 | 1,400 |
| 2024/11/27 | 756 | 760 | 754 | 757 | 4,200 |
| 2024/11/26 | 765 | 765 | 754 | 754 | 3,600 |
| 2024/11/25 | 757 | 764 | 757 | 757 | 5,700 |
| 2024/11/22 | 763 | 768 | 755 | 757 | 2,500 |
| 2024/11/21 | 770 | 770 | 760 | 763 | 3,000 |
| 2024/11/20 | 771 | 771 | 762 | 763 | 3,900 |
| 2024/11/19 | 762 | 771 | 762 | 764 | 3,600 |
| 2024/11/18 | 750 | 773 | 750 | 762 | 6,600 |
| 2024/11/15 | 748 | 751 | 747 | 751 | 6,000 |
| 2024/11/14 | 742 | 751 | 741 | 741 | 7,300 |
| 2024/11/13 | 755 | 755 | 740 | 743 | 12,900 |
| 2024/11/12 | 774 | 775 | 762 | 762 | 10,000 |
| 2024/11/11 | 792 | 792 | 773 | 774 | 14,200 |
| 2024/11/08 | 800 | 805 | 795 | 797 | 5,000 |
| 2024/11/07 | 795 | 807 | 795 | 797 | 2,600 |
| 2024/11/06 | 800 | 800 | 794 | 795 | 6,200 |
| 2024/11/05 | 802 | 803 | 800 | 800 | 4,600 |
| 2024/11/01 | 800 | 805 | 799 | 802 | 5,500 |
| 2024/10/31 | 806 | 806 | 801 | 802 | 2,400 |
| 2024/10/30 | 806 | 807 | 802 | 806 | 4,500 |
| 2024/10/29 | 806 | 809 | 804 | 806 | 1,500 |
| 2024/10/28 | 805 | 808 | 800 | 806 | 4,500 |
| 2024/10/25 | 809 | 811 | 800 | 809 | 5,800 |
| 2024/10/24 | 809 | 809 | 804 | 805 | 2,800 |
| 2024/10/23 | 803 | 810 | 803 | 808 | 3,600 |
| 2024/10/22 | 806 | 809 | 804 | 807 | 3,100 |
| 2024/10/21 | 807 | 809 | 801 | 806 | 5,000 |
| 2024/10/18 | 810 | 810 | 804 | 807 | 5,800 |
| 2024/10/17 | 809 | 809 | 803 | 803 | 4,400 |
| 2024/10/16 | 809 | 809 | 801 | 802 | 3,400 |
| 2024/10/15 | 807 | 811 | 800 | 804 | 7,300 |
| 2024/10/11 | 810 | 811 | 806 | 811 | 3,300 |
| 2024/10/10 | 808 | 810 | 806 | 806 | 2,300 |
| 2024/10/09 | 803 | 809 | 803 | 807 | 3,700 |
| 2024/10/08 | 807 | 807 | 803 | 803 | 4,300 |
| 2024/10/07 | 808 | 810 | 803 | 808 | 7,500 |
| 2024/10/04 | 807 | 807 | 799 | 807 | 8,500 |
| 2024/10/03 | 790 | 802 | 790 | 802 | 6,100 |
| 2024/10/02 | 782 | 790 | 782 | 790 | 4,500 |
| 2024/10/01 | 783 | 789 | 780 | 782 | 9,700 |
| 2024/09/30 | 776 | 780 | 771 | 780 | 5,700 |
| 2024/09/27 | 780 | 786 | 778 | 779 | 4,500 |
| 2024/09/26 | 782 | 786 | 778 | 780 | 6,800 |
| 2024/09/25 | 787 | 789 | 782 | 782 | 6,000 |
| 2024/09/24 | 789 | 789 | 780 | 784 | 5,500 |
| 2024/09/20 | 788 | 793 | 781 | 784 | 9,400 |
| 2024/09/19 | 783 | 788 | 775 | 784 | 4,300 |
| 2024/09/18 | 780 | 786 | 777 | 784 | 3,300 |
| 2024/09/17 | 780 | 785 | 775 | 779 | 2,900 |
| 2024/09/13 | 782 | 794 | 771 | 783 | 10,200 |
| 2024/09/12 | 792 | 792 | 781 | 789 | 4,900 |
| 2024/09/11 | 788 | 792 | 776 | 784 | 4,500 |
| 2024/09/10 | 799 | 799 | 786 | 795 | 5,200 |
| 2024/09/09 | 767 | 797 | 765 | 796 | 14,200 |
| 2024/09/06 | 774 | 778 | 768 | 774 | 4,400 |
| 2024/09/05 | 769 | 775 | 766 | 774 | 7,300 |
| 2024/09/04 | 764 | 767 | 756 | 766 | 6,100 |
| 2024/09/03 | 755 | 768 | 755 | 764 | 11,900 |
| 2024/09/02 | 753 | 758 | 750 | 755 | 6,100 |
| 2024/08/30 | 746 | 753 | 742 | 753 | 4,800 |
| 2024/08/29 | 746 | 746 | 741 | 746 | 2,400 |
| 2024/08/28 | 745 | 763 | 742 | 746 | 9,000 |
| 2024/08/27 | 747 | 764 | 747 | 750 | 4,400 |
| 2024/08/26 | 743 | 751 | 743 | 747 | 4,900 |
| 2024/08/23 | 758 | 758 | 743 | 743 | 9,800 |
| 2024/08/22 | 768 | 768 | 750 | 757 | 8,500 |
| 2024/08/21 | 763 | 770 | 761 | 764 | 4,500 |
| 2024/08/20 | 773 | 773 | 762 | 766 | 6,900 |
| 2024/08/19 | 763 | 767 | 760 | 765 | 5,700 |
| 2024/08/16 | 761 | 775 | 758 | 763 | 13,100 |
| 2024/08/15 | 750 | 765 | 750 | 760 | 6,300 |
| 2024/08/14 | 740 | 751 | 740 | 750 | 5,100 |
| 2024/08/13 | 725 | 746 | 725 | 740 | 9,400 |
| 2024/08/09 | 720 | 741 | 720 | 725 | 10,900 |
| 2024/08/08 | 722 | 741 | 709 | 720 | 7,000 |
| 2024/08/07 | 712 | 740 | 697 | 720 | 19,800 |
| 2024/08/06 | 624 | 688 | 624 | 679 | 31,500 |
| 2024/08/05 | 700 | 700 | 591 | 591 | 86,900 |
| 2024/08/02 | 754 | 755 | 738 | 739 | 37,000 |
| 2024/08/01 | 784 | 784 | 751 | 764 | 14,500 |
| 2024/07/31 | 777 | 784 | 770 | 784 | 11,500 |
| 2024/07/30 | 791 | 791 | 777 | 782 | 8,100 |
| 2024/07/29 | 792 | 792 | 777 | 791 | 9,100 |
| 2024/07/26 | 784 | 784 | 772 | 783 | 9,900 |
| 2024/07/25 | 780 | 799 | 771 | 784 | 19,200 |
| 2024/07/24 | 790 | 798 | 784 | 790 | 8,600 |
| 2024/07/23 | 788 | 801 | 787 | 791 | 17,600 |
| 2024/07/22 | 792 | 799 | 775 | 783 | 12,200 |
| 2024/07/19 | 790 | 797 | 783 | 791 | 13,100 |
| 2024/07/18 | 796 | 796 | 786 | 789 | 14,200 |
| 2024/07/17 | 789 | 806 | 789 | 794 | 20,600 |
| 2024/07/16 | 800 | 800 | 787 | 787 | 23,600 |
| 2024/07/12 | 755 | 790 | 754 | 785 | 40,800 |
| 2024/07/11 | 741 | 758 | 737 | 755 | 22,500 |
| 2024/07/10 | 753 | 753 | 733 | 738 | 45,800 |
| 2024/07/09 | 763 | 775 | 749 | 749 | 33,600 |
| 2024/07/08 | 754 | 766 | 745 | 760 | 36,600 |
| 2024/07/05 | 764 | 764 | 747 | 751 | 32,700 |
| 2024/07/04 | 747 | 765 | 747 | 760 | 30,800 |
| 2024/07/03 | 752 | 752 | 743 | 746 | 46,000 |
| 2024/07/02 | 762 | 767 | 748 | 758 | 50,900 |
| 2024/07/01 | 785 | 785 | 748 | 757 | 140,200 |
| 2024/06/28 | 838 | 840 | 800 | 800 | 136,700 |
| 2024/06/27 | 920 | 921 | 846 | 846 | 298,100 |
| 2024/06/26 | 1,033 | 1,085 | 1,026 | 1,080 | 132,800 |
| 2024/06/25 | 1,034 | 1,037 | 1,017 | 1,022 | 60,900 |
| 2024/06/24 | 1,013 | 1,038 | 1,010 | 1,029 | 60,900 |
| 2024/06/21 | 986 | 1,006 | 983 | 1,006 | 28,100 |
| 2024/06/20 | 1,004 | 1,004 | 977 | 989 | 33,800 |
| 2024/06/19 | 1,008 | 1,010 | 997 | 998 | 24,300 |
| 2024/06/18 | 1,008 | 1,008 | 997 | 1,003 | 17,700 |
| 2024/06/17 | 1,020 | 1,026 | 990 | 999 | 41,400 |
| 2024/06/14 | 1,004 | 1,010 | 982 | 1,004 | 51,700 |
| 2024/06/13 | 1,013 | 1,018 | 1,001 | 1,010 | 23,300 |
| 2024/06/12 | 1,028 | 1,030 | 1,015 | 1,018 | 32,400 |
| 2024/06/11 | 1,020 | 1,057 | 1,020 | 1,030 | 33,100 |
| 2024/06/10 | 1,038 | 1,060 | 1,013 | 1,020 | 48,400 |
| 2024/06/07 | 1,000 | 1,024 | 990 | 1,018 | 41,900 |
| 2024/06/06 | 995 | 995 | 980 | 994 | 24,100 |
| 2024/06/05 | 1,013 | 1,022 | 963 | 982 | 74,200 |
| 2024/06/04 | 997 | 1,016 | 995 | 999 | 34,700 |
| 2024/06/03 | 1,021 | 1,033 | 987 | 997 | 70,800 |
| 2024/05/31 | 949 | 988 | 946 | 982 | 41,800 |
| 2024/05/30 | 941 | 951 | 928 | 946 | 21,800 |
| 2024/05/29 | 918 | 962 | 907 | 945 | 49,200 |
| 2024/05/28 | 899 | 905 | 894 | 900 | 25,300 |
| 2024/05/27 | 912 | 912 | 891 | 893 | 30,900 |
| 2024/05/24 | 898 | 944 | 880 | 897 | 66,100 |
| 2024/05/23 | 958 | 970 | 870 | 883 | 128,200 |
| 2024/05/22 | 920 | 995 | 920 | 954 | 187,300 |
| 2024/05/21 | 850 | 905 | 849 | 905 | 118,800 |
| 2024/05/20 | 798 | 849 | 790 | 843 | 151,700 |
| 2024/05/17 | 755 | 765 | 748 | 757 | 64,000 |
| 2024/05/16 | 744 | 760 | 737 | 746 | 96,100 |
| 2024/05/15 | 731 | 749 | 719 | 743 | 204,400 |
| 2024/05/14 | 735 | 735 | 691 | 732 | 675,900 |
| 2024/05/13 | 635 | 635 | 635 | 635 | 32,300 |
| 2024/05/10 | 523 | 544 | 523 | 535 | 21,300 |
| 2024/05/09 | 524 | 537 | 522 | 527 | 6,300 |
| 2024/05/08 | 520 | 525 | 520 | 524 | 2,200 |
| 2024/05/07 | 520 | 523 | 517 | 520 | 3,400 |
| 2024/05/02 | 515 | 520 | 515 | 516 | 3,400 |
| 2024/05/01 | 512 | 522 | 512 | 515 | 5,800 |
| 2024/04/30 | 520 | 526 | 512 | 512 | 12,100 |
| 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 |