3286 トラストホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 516 | 530 | 515 | 522 | 4,900 | 522 |
| 2024-04-25 | 522 | 531 | 520 | 526 | 12,000 | 526 |
| 2024-04-24 | 510 | 524 | 510 | 521 | 7,600 | 521 |
| 2024-04-23 | 506 | 513 | 506 | 510 | 4,700 | 510 |
| 2024-04-22 | 505 | 512 | 504 | 505 | 10,000 | 505 |
| 2024-04-19 | 518 | 518 | 498 | 505 | 26,900 | 505 |
| 2024-04-18 | 507 | 521 | 507 | 521 | 8,700 | 521 |
| 2024-04-17 | 517 | 518 | 507 | 507 | 16,500 | 507 |
| 2024-04-16 | 525 | 528 | 515 | 520 | 16,900 | 520 |
| 2024-04-15 | 540 | 542 | 532 | 534 | 16,800 | 534 |
| 2024-04-12 | 544 | 550 | 538 | 550 | 14,400 | 550 |
| 2024-04-11 | 540 | 549 | 536 | 544 | 14,500 | 544 |
| 2024-04-10 | 547 | 553 | 541 | 545 | 11,300 | 545 |
| 2024-04-09 | 541 | 559 | 541 | 546 | 16,500 | 546 |
| 2024-04-08 | 539 | 548 | 539 | 539 | 16,400 | 539 |
| 2024-04-05 | 570 | 570 | 534 | 536 | 66,100 | 536 |
| 2024-04-04 | 587 | 592 | 569 | 580 | 26,100 | 580 |
| 2024-04-03 | 599 | 608 | 569 | 597 | 46,800 | 597 |
| 2024-04-02 | 611 | 648 | 604 | 609 | 108,300 | 609 |
| 2024-04-01 | 609 | 625 | 603 | 605 | 98,100 | 605 |
| 2024-03-29 | 587 | 619 | 559 | 589 | 217,900 | 589 |
| 2024-03-28 | 558 | 558 | 538 | 538 | 19,300 | 538 |
| 2024-03-27 | 547 | 560 | 545 | 560 | 20,100 | 560 |
| 2024-03-26 | 543 | 550 | 536 | 550 | 24,000 | 550 |
| 2024-03-25 | 538 | 550 | 533 | 538 | 25,800 | 538 |
| 2024-03-22 | 531 | 534 | 529 | 533 | 10,200 | 533 |
| 2024-03-21 | 533 | 539 | 526 | 531 | 23,000 | 531 |
| 2024-03-19 | 515 | 522 | 510 | 521 | 18,500 | 521 |
| 2024-03-18 | 500 | 513 | 500 | 513 | 25,600 | 513 |
| 2024-03-15 | 493 | 500 | 487 | 500 | 12,000 | 500 |
| 2024-03-14 | 490 | 493 | 485 | 493 | 12,700 | 493 |
| 2024-03-13 | 495 | 503 | 490 | 490 | 21,300 | 490 |
| 2024-03-12 | 501 | 501 | 477 | 494 | 38,500 | 494 |
| 2024-03-11 | 505 | 510 | 501 | 501 | 49,500 | 501 |
| 2024-03-08 | 508 | 511 | 506 | 509 | 5,500 | 509 |
| 2024-03-07 | 512 | 518 | 506 | 508 | 20,900 | 508 |
| 2024-03-06 | 509 | 514 | 507 | 510 | 12,900 | 510 |
| 2024-03-05 | 517 | 517 | 505 | 510 | 34,700 | 510 |
| 2024-03-04 | 529 | 533 | 520 | 520 | 15,500 | 520 |
| 2024-03-01 | 535 | 539 | 528 | 529 | 6,500 | 529 |
| 2024-02-29 | 523 | 533 | 523 | 529 | 11,100 | 529 |
| 2024-02-28 | 547 | 547 | 519 | 523 | 52,500 | 523 |
| 2024-02-27 | 545 | 559 | 541 | 547 | 23,400 | 547 |
| 2024-02-26 | 507 | 543 | 507 | 543 | 60,100 | 543 |
| 2024-02-22 | 513 | 520 | 508 | 510 | 11,400 | 510 |
| 2024-02-21 | 523 | 528 | 513 | 513 | 11,800 | 513 |
| 2024-02-20 | 533 | 533 | 522 | 524 | 11,100 | 524 |
| 2024-02-19 | 521 | 532 | 521 | 526 | 20,100 | 526 |
| 2024-02-16 | 528 | 541 | 528 | 528 | 15,100 | 528 |
| 2024-02-15 | 533 | 538 | 512 | 528 | 41,600 | 528 |
| 2024-02-14 | 560 | 560 | 530 | 533 | 44,700 | 533 |
| 2024-02-13 | 552 | 572 | 537 | 566 | 64,200 | 566 |
| 2024-02-09 | 581 | 598 | 559 | 562 | 72,200 | 562 |
| 2024-02-08 | 588 | 588 | 572 | 588 | 22,800 | 588 |
| 2024-02-07 | 599 | 599 | 569 | 584 | 28,100 | 584 |
| 2024-02-06 | 579 | 597 | 575 | 590 | 35,600 | 590 |
| 2024-02-05 | 564 | 579 | 560 | 578 | 38,100 | 578 |
| 2024-02-02 | 556 | 570 | 556 | 564 | 17,000 | 564 |
| 2024-02-01 | 557 | 560 | 553 | 555 | 14,200 | 555 |
| 2024-01-31 | 543 | 558 | 541 | 558 | 23,300 | 558 |
| 2024-01-30 | 548 | 550 | 543 | 543 | 5,000 | 543 |
| 2024-01-29 | 538 | 550 | 538 | 546 | 6,800 | 546 |
| 2024-01-26 | 550 | 550 | 538 | 541 | 9,500 | 541 |
| 2024-01-25 | 546 | 551 | 541 | 546 | 15,300 | 546 |
| 2024-01-24 | 537 | 547 | 531 | 547 | 21,400 | 547 |
| 2024-01-23 | 556 | 556 | 537 | 542 | 20,000 | 542 |
| 2024-01-22 | 525 | 565 | 523 | 552 | 62,300 | 552 |
| 2024-01-19 | 515 | 542 | 513 | 523 | 39,200 | 523 |
| 2024-01-18 | 502 | 513 | 502 | 512 | 6,500 | 512 |
| 2024-01-17 | 518 | 518 | 502 | 502 | 24,100 | 502 |
| 2024-01-16 | 520 | 523 | 514 | 514 | 7,400 | 514 |
| 2024-01-15 | 515 | 529 | 512 | 521 | 21,400 | 521 |
| 2024-01-12 | 535 | 535 | 506 | 508 | 31,300 | 508 |
| 2024-01-11 | 534 | 534 | 520 | 529 | 15,500 | 529 |
| 2024-01-10 | 535 | 535 | 514 | 514 | 18,400 | 514 |
| 2024-01-09 | 534 | 535 | 524 | 531 | 8,500 | 531 |
| 2024-01-05 | 544 | 545 | 534 | 534 | 8,300 | 534 |
| 2024-01-04 | 515 | 542 | 514 | 540 | 16,300 | 540 |
分割・併合履歴 ： なし
