3286 トラストホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 307 | 309 | 298 | 309 | 8,600 | 309 |
| 2022-12-29 | 302 | 307 | 302 | 307 | 3,100 | 307 |
| 2022-12-28 | 307 | 308 | 303 | 308 | 6,500 | 308 |
| 2022-12-27 | 303 | 308 | 303 | 307 | 8,300 | 307 |
| 2022-12-26 | 310 | 310 | 307 | 308 | 5,800 | 308 |
| 2022-12-23 | 309 | 310 | 307 | 310 | 4,100 | 310 |
| 2022-12-22 | 307 | 310 | 307 | 310 | 9,500 | 310 |
| 2022-12-21 | 310 | 310 | 307 | 308 | 1,600 | 308 |
| 2022-12-20 | 314 | 314 | 307 | 307 | 6,100 | 307 |
| 2022-12-19 | 310 | 310 | 309 | 310 | 8,000 | 310 |
| 2022-12-16 | 307 | 311 | 307 | 309 | 3,400 | 309 |
| 2022-12-15 | 310 | 310 | 307 | 308 | 4,300 | 308 |
| 2022-12-14 | 310 | 310 | 310 | 310 | 2,900 | 310 |
| 2022-12-13 | 312 | 312 | 309 | 310 | 2,300 | 310 |
| 2022-12-12 | 310 | 311 | 307 | 310 | 4,700 | 310 |
| 2022-12-09 | 309 | 313 | 305 | 313 | 10,100 | 313 |
| 2022-12-08 | 308 | 308 | 305 | 308 | 3,300 | 308 |
| 2022-12-07 | 307 | 309 | 307 | 308 | 2,900 | 308 |
| 2022-12-06 | 308 | 309 | 307 | 309 | 2,500 | 309 |
| 2022-12-05 | 308 | 309 | 307 | 309 | 800 | 309 |
| 2022-12-02 | 309 | 310 | 306 | 308 | 3,000 | 308 |
| 2022-12-01 | 310 | 311 | 310 | 311 | 1,400 | 311 |
| 2022-11-30 | 309 | 310 | 306 | 309 | 2,200 | 309 |
| 2022-11-29 | 309 | 310 | 309 | 310 | 300 | 310 |
| 2022-11-28 | 310 | 310 | 309 | 310 | 4,900 | 310 |
| 2022-11-25 | 310 | 310 | 309 | 310 | 4,000 | 310 |
| 2022-11-24 | 308 | 309 | 304 | 308 | 4,600 | 308 |
| 2022-11-22 | 310 | 310 | 307 | 307 | 2,000 | 307 |
| 2022-11-21 | 310 | 310 | 308 | 308 | 600 | 308 |
| 2022-11-18 | 312 | 312 | 306 | 310 | 5,600 | 310 |
| 2022-11-17 | 307 | 309 | 305 | 309 | 2,600 | 309 |
| 2022-11-16 | 305 | 309 | 305 | 307 | 1,200 | 307 |
| 2022-11-15 | 307 | 307 | 305 | 305 | 2,900 | 305 |
| 2022-11-14 | 309 | 309 | 305 | 307 | 900 | 307 |
| 2022-11-11 | 309 | 309 | 304 | 307 | 3,200 | 307 |
| 2022-11-10 | 307 | 307 | 302 | 305 | 3,200 | 305 |
| 2022-11-09 | 311 | 311 | 298 | 306 | 3,400 | 306 |
| 2022-11-08 | 306 | 322 | 305 | 311 | 14,000 | 311 |
| 2022-11-07 | 309 | 309 | 305 | 305 | 500 | 305 |
| 2022-11-04 | 304 | 307 | 303 | 304 | 2,300 | 304 |
| 2022-11-02 | 308 | 309 | 300 | 306 | 11,200 | 306 |
| 2022-11-01 | 306 | 309 | 306 | 308 | 5,000 | 308 |
| 2022-10-31 | 310 | 310 | 295 | 306 | 8,800 | 306 |
| 2022-10-28 | 310 | 310 | 308 | 308 | 2,100 | 308 |
| 2022-10-27 | 313 | 313 | 309 | 310 | 1,900 | 310 |
| 2022-10-26 | 312 | 312 | 309 | 312 | 1,800 | 312 |
| 2022-10-25 | 312 | 315 | 308 | 309 | 6,200 | 309 |
| 2022-10-24 | 310 | 310 | 307 | 308 | 2,000 | 308 |
| 2022-10-21 | 316 | 316 | 309 | 309 | 5,300 | 309 |
| 2022-10-20 | 323 | 323 | 309 | 314 | 10,300 | 314 |
| 2022-10-19 | 306 | 319 | 306 | 318 | 25,900 | 318 |
| 2022-10-18 | 303 | 309 | 303 | 305 | 4,400 | 305 |
| 2022-10-17 | 301 | 301 | 298 | 298 | 4,200 | 298 |
| 2022-10-14 | 306 | 306 | 299 | 299 | 1,500 | 299 |
| 2022-10-13 | 294 | 311 | 294 | 294 | 20,700 | 294 |
| 2022-10-12 | 296 | 297 | 295 | 295 | 2,700 | 295 |
| 2022-10-11 | 300 | 300 | 295 | 298 | 13,800 | 298 |
| 2022-10-07 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 2022-10-06 | 305 | 305 | 301 | 302 | 5,800 | 302 |
| 2022-10-05 | 300 | 305 | 300 | 305 | 12,200 | 305 |
| 2022-10-04 | 306 | 306 | 290 | 306 | 8,400 | 306 |
| 2022-10-03 | 305 | 306 | 303 | 306 | 900 | 306 |
| 2022-09-30 | 303 | 306 | 303 | 306 | 2,600 | 306 |
| 2022-09-29 | 308 | 308 | 302 | 306 | 2,500 | 306 |
| 2022-09-28 | 304 | 306 | 301 | 305 | 2,800 | 305 |
| 2022-09-27 | 308 | 308 | 303 | 303 | 3,800 | 303 |
| 2022-09-26 | 308 | 308 | 306 | 308 | 1,900 | 308 |
| 2022-09-22 | 308 | 309 | 307 | 308 | 2,900 | 308 |
| 2022-09-21 | 309 | 309 | 308 | 308 | 800 | 308 |
| 2022-09-20 | 312 | 312 | 308 | 309 | 6,000 | 309 |
| 2022-09-16 | 307 | 311 | 307 | 311 | 3,200 | 311 |
| 2022-09-15 | 307 | 309 | 304 | 309 | 3,800 | 309 |
| 2022-09-14 | 307 | 308 | 305 | 307 | 3,100 | 307 |
| 2022-09-13 | 307 | 309 | 307 | 308 | 1,100 | 308 |
| 2022-09-12 | 306 | 308 | 306 | 308 | 3,400 | 308 |
| 2022-09-09 | 308 | 308 | 304 | 308 | 10,200 | 308 |
| 2022-09-08 | 309 | 310 | 308 | 308 | 2,400 | 308 |
| 2022-09-07 | 310 | 310 | 305 | 308 | 4,400 | 308 |
| 2022-09-06 | 310 | 312 | 310 | 310 | 2,800 | 310 |
| 2022-09-05 | 312 | 312 | 310 | 312 | 600 | 312 |
| 2022-09-02 | 310 | 312 | 309 | 312 | 1,200 | 312 |
| 2022-09-01 | 310 | 311 | 310 | 310 | 600 | 310 |
| 2022-08-31 | 312 | 312 | 309 | 312 | 500 | 312 |
| 2022-08-30 | 312 | 312 | 310 | 312 | 500 | 312 |
| 2022-08-29 | 310 | 311 | 308 | 311 | 3,100 | 311 |
| 2022-08-26 | 313 | 313 | 311 | 311 | 3,300 | 311 |
| 2022-08-25 | 314 | 315 | 313 | 313 | 4,600 | 313 |
| 2022-08-24 | 314 | 314 | 311 | 313 | 1,600 | 313 |
| 2022-08-23 | 311 | 315 | 310 | 313 | 3,200 | 313 |
| 2022-08-22 | 314 | 315 | 310 | 313 | 2,900 | 313 |
| 2022-08-19 | 316 | 316 | 312 | 314 | 5,100 | 314 |
| 2022-08-18 | 310 | 315 | 307 | 313 | 6,100 | 313 |
| 2022-08-17 | 311 | 311 | 306 | 310 | 4,000 | 310 |
| 2022-08-16 | 307 | 311 | 305 | 311 | 3,400 | 311 |
| 2022-08-15 | 307 | 309 | 306 | 307 | 9,800 | 307 |
| 2022-08-12 | 315 | 317 | 300 | 312 | 41,100 | 312 |
| 2022-08-10 | 321 | 333 | 320 | 325 | 36,500 | 325 |
| 2022-08-09 | 317 | 319 | 316 | 319 | 3,200 | 319 |
| 2022-08-08 | 315 | 318 | 315 | 318 | 2,700 | 318 |
| 2022-08-05 | 320 | 320 | 315 | 319 | 3,400 | 319 |
| 2022-08-04 | 321 | 321 | 306 | 320 | 5,300 | 320 |
| 2022-08-03 | 320 | 320 | 316 | 320 | 3,100 | 320 |
| 2022-08-02 | 325 | 325 | 316 | 320 | 7,100 | 320 |
| 2022-08-01 | 323 | 324 | 321 | 324 | 4,800 | 324 |
| 2022-07-29 | 330 | 337 | 320 | 323 | 20,200 | 323 |
| 2022-07-28 | 328 | 330 | 323 | 326 | 15,400 | 326 |
| 2022-07-27 | 320 | 325 | 318 | 321 | 23,200 | 321 |
| 2022-07-26 | 315 | 320 | 315 | 319 | 6,300 | 319 |
| 2022-07-25 | 316 | 319 | 311 | 315 | 10,100 | 315 |
| 2022-07-22 | 313 | 316 | 313 | 316 | 7,500 | 316 |
| 2022-07-21 | 308 | 314 | 306 | 313 | 12,000 | 313 |
| 2022-07-20 | 309 | 312 | 303 | 308 | 11,100 | 308 |
| 2022-07-19 | 308 | 308 | 304 | 307 | 4,500 | 307 |
| 2022-07-15 | 305 | 308 | 305 | 308 | 1,600 | 308 |
| 2022-07-14 | 305 | 307 | 305 | 307 | 1,500 | 307 |
| 2022-07-13 | 303 | 306 | 303 | 305 | 2,400 | 305 |
| 2022-07-12 | 306 | 306 | 305 | 305 | 1,900 | 305 |
| 2022-07-11 | 309 | 309 | 303 | 306 | 3,100 | 306 |
| 2022-07-08 | 310 | 310 | 305 | 307 | 3,400 | 307 |
| 2022-07-07 | 305 | 307 | 303 | 307 | 1,600 | 307 |
| 2022-07-06 | 305 | 306 | 303 | 305 | 3,200 | 305 |
| 2022-07-05 | 308 | 308 | 300 | 305 | 9,200 | 305 |
| 2022-07-04 | 310 | 310 | 306 | 307 | 4,800 | 307 |
| 2022-07-01 | 312 | 315 | 308 | 311 | 4,700 | 311 |
| 2022-06-30 | 311 | 316 | 311 | 312 | 3,500 | 312 |
| 2022-06-29 | 311 | 316 | 310 | 310 | 7,600 | 310 |
| 2022-06-28 | 315 | 318 | 315 | 318 | 8,600 | 318 |
| 2022-06-27 | 315 | 315 | 313 | 314 | 8,400 | 314 |
| 2022-06-24 | 312 | 314 | 310 | 311 | 13,400 | 311 |
| 2022-06-23 | 312 | 312 | 307 | 310 | 2,500 | 310 |
| 2022-06-22 | 312 | 312 | 309 | 309 | 3,300 | 309 |
| 2022-06-21 | 310 | 311 | 306 | 309 | 10,000 | 309 |
| 2022-06-20 | 312 | 312 | 302 | 309 | 12,700 | 309 |
| 2022-06-17 | 305 | 314 | 303 | 308 | 38,400 | 308 |
| 2022-06-16 | 307 | 307 | 305 | 305 | 2,600 | 305 |
| 2022-06-15 | 307 | 307 | 304 | 305 | 2,100 | 305 |
| 2022-06-14 | 303 | 306 | 303 | 306 | 1,100 | 306 |
| 2022-06-13 | 305 | 306 | 303 | 306 | 5,400 | 306 |
| 2022-06-10 | 306 | 307 | 305 | 307 | 2,800 | 307 |
| 2022-06-09 | 307 | 307 | 307 | 307 | 1,100 | 307 |
| 2022-06-08 | 305 | 306 | 304 | 306 | 3,500 | 306 |
| 2022-06-07 | 307 | 307 | 300 | 305 | 10,100 | 305 |
| 2022-06-06 | 307 | 307 | 303 | 307 | 3,100 | 307 |
| 2022-06-03 | 307 | 307 | 304 | 306 | 1,800 | 306 |
| 2022-06-02 | 302 | 307 | 301 | 306 | 16,300 | 306 |
| 2022-06-01 | 300 | 301 | 299 | 299 | 3,800 | 299 |
| 2022-05-31 | 298 | 301 | 298 | 300 | 3,200 | 300 |
| 2022-05-30 | 301 | 301 | 300 | 300 | 1,900 | 300 |
| 2022-05-27 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2022-05-26 | 300 | 300 | 299 | 299 | 1,400 | 299 |
| 2022-05-25 | 298 | 299 | 297 | 297 | 4,000 | 297 |
| 2022-05-24 | 300 | 300 | 298 | 298 | 1,700 | 298 |
| 2022-05-23 | 303 | 303 | 297 | 300 | 15,400 | 300 |
| 2022-05-20 | 300 | 302 | 298 | 302 | 10,700 | 302 |
| 2022-05-19 | 296 | 296 | 295 | 296 | 6,200 | 296 |
| 2022-05-18 | 299 | 299 | 297 | 297 | 5,200 | 297 |
| 2022-05-17 | 300 | 300 | 298 | 298 | 1,100 | 298 |
| 2022-05-16 | 299 | 299 | 298 | 298 | 1,600 | 298 |
| 2022-05-13 | 297 | 299 | 296 | 299 | 3,600 | 299 |
| 2022-05-12 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2022-05-11 | 299 | 300 | 299 | 300 | 2,800 | 300 |
| 2022-05-10 | 297 | 299 | 296 | 299 | 1,500 | 299 |
| 2022-05-09 | 300 | 300 | 298 | 298 | 1,700 | 298 |
| 2022-05-06 | 298 | 300 | 297 | 298 | 5,200 | 298 |
| 2022-05-02 | 301 | 301 | 297 | 299 | 4,000 | 299 |
| 2022-04-28 | 300 | 302 | 298 | 298 | 4,400 | 298 |
| 2022-04-27 | 299 | 301 | 299 | 300 | 900 | 300 |
| 2022-04-26 | 299 | 299 | 299 | 299 | 1,400 | 299 |
| 2022-04-25 | 300 | 300 | 299 | 300 | 2,000 | 300 |
| 2022-04-22 | 301 | 301 | 300 | 300 | 4,300 | 300 |
| 2022-04-21 | 300 | 302 | 300 | 301 | 1,500 | 301 |
| 2022-04-20 | 300 | 303 | 299 | 300 | 6,900 | 300 |
| 2022-04-19 | 297 | 299 | 296 | 298 | 2,100 | 298 |
| 2022-04-18 | 298 | 299 | 298 | 298 | 2,600 | 298 |
| 2022-04-15 | 301 | 301 | 298 | 298 | 3,400 | 298 |
| 2022-04-14 | 300 | 301 | 299 | 300 | 3,100 | 300 |
| 2022-04-13 | 301 | 301 | 294 | 300 | 7,000 | 300 |
| 2022-04-12 | 302 | 302 | 299 | 299 | 1,300 | 299 |
| 2022-04-11 | 299 | 304 | 299 | 301 | 2,300 | 301 |
| 2022-04-08 | 303 | 303 | 299 | 299 | 1,300 | 299 |
| 2022-04-07 | 299 | 303 | 298 | 301 | 5,100 | 301 |
| 2022-04-06 | 300 | 301 | 298 | 298 | 2,100 | 298 |
| 2022-04-05 | 300 | 301 | 298 | 298 | 7,600 | 298 |
| 2022-04-04 | 298 | 299 | 298 | 299 | 2,300 | 299 |
| 2022-04-01 | 298 | 298 | 297 | 298 | 1,500 | 298 |
| 2022-03-31 | 293 | 297 | 293 | 295 | 1,800 | 295 |
| 2022-03-30 | 299 | 300 | 292 | 292 | 4,200 | 292 |
| 2022-03-29 | 298 | 299 | 298 | 298 | 500 | 298 |
| 2022-03-28 | 300 | 300 | 298 | 298 | 1,600 | 298 |
| 2022-03-25 | 299 | 300 | 298 | 300 | 3,700 | 300 |
| 2022-03-24 | 300 | 300 | 298 | 298 | 3,400 | 298 |
| 2022-03-23 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2022-03-22 | 296 | 298 | 293 | 298 | 5,100 | 298 |
| 2022-03-18 | 296 | 296 | 291 | 296 | 10,000 | 296 |
| 2022-03-17 | 290 | 290 | 288 | 289 | 4,000 | 289 |
| 2022-03-16 | 288 | 290 | 287 | 288 | 6,400 | 288 |
| 2022-03-15 | 287 | 287 | 287 | 287 | 1,500 | 287 |
| 2022-03-14 | 288 | 288 | 286 | 286 | 1,300 | 286 |
| 2022-03-11 | 286 | 287 | 286 | 287 | 2,800 | 287 |
| 2022-03-10 | 284 | 286 | 283 | 286 | 9,300 | 286 |
| 2022-03-09 | 284 | 286 | 284 | 284 | 1,500 | 284 |
| 2022-03-08 | 288 | 288 | 284 | 284 | 5,300 | 284 |
| 2022-03-07 | 284 | 292 | 284 | 287 | 10,800 | 287 |
| 2022-03-04 | 294 | 294 | 291 | 293 | 2,600 | 293 |
| 2022-03-03 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2022-03-02 | 294 | 297 | 292 | 292 | 9,000 | 292 |
| 2022-03-01 | 290 | 294 | 289 | 294 | 4,700 | 294 |
| 2022-02-28 | 289 | 291 | 288 | 290 | 4,600 | 290 |
| 2022-02-25 | 287 | 288 | 286 | 288 | 4,900 | 288 |
| 2022-02-24 | 289 | 290 | 288 | 288 | 4,600 | 288 |
| 2022-02-22 | 292 | 292 | 290 | 291 | 1,400 | 291 |
| 2022-02-21 | 294 | 294 | 289 | 291 | 2,600 | 291 |
| 2022-02-18 | 289 | 294 | 289 | 293 | 9,200 | 293 |
| 2022-02-17 | 290 | 292 | 290 | 290 | 4,500 | 290 |
| 2022-02-16 | 290 | 291 | 288 | 289 | 6,500 | 289 |
| 2022-02-15 | 291 | 292 | 289 | 289 | 6,000 | 289 |
| 2022-02-14 | 289 | 292 | 289 | 290 | 3,700 | 290 |
| 2022-02-10 | 289 | 290 | 288 | 289 | 14,000 | 289 |
| 2022-02-09 | 287 | 290 | 287 | 289 | 3,500 | 289 |
| 2022-02-08 | 288 | 290 | 284 | 286 | 9,900 | 286 |
| 2022-02-07 | 290 | 290 | 289 | 289 | 1,400 | 289 |
| 2022-02-04 | 288 | 289 | 287 | 289 | 1,900 | 289 |
| 2022-02-03 | 288 | 289 | 287 | 288 | 3,300 | 288 |
| 2022-02-02 | 291 | 291 | 288 | 288 | 4,100 | 288 |
| 2022-02-01 | 290 | 291 | 290 | 290 | 1,200 | 290 |
| 2022-01-31 | 291 | 292 | 290 | 291 | 1,800 | 291 |
| 2022-01-28 | 293 | 295 | 289 | 289 | 5,100 | 289 |
| 2022-01-27 | 292 | 296 | 290 | 296 | 4,800 | 296 |
| 2022-01-26 | 292 | 292 | 291 | 292 | 2,000 | 292 |
| 2022-01-25 | 292 | 293 | 291 | 292 | 1,400 | 292 |
| 2022-01-24 | 294 | 294 | 292 | 292 | 3,300 | 292 |
| 2022-01-21 | 295 | 295 | 289 | 293 | 5,900 | 293 |
| 2022-01-20 | 297 | 297 | 292 | 296 | 5,400 | 296 |
| 2022-01-19 | 292 | 294 | 290 | 294 | 7,500 | 294 |
| 2022-01-18 | 293 | 295 | 293 | 295 | 4,700 | 295 |
| 2022-01-17 | 295 | 298 | 295 | 298 | 5,300 | 298 |
| 2022-01-14 | 298 | 299 | 296 | 299 | 6,500 | 299 |
| 2022-01-13 | 296 | 299 | 295 | 296 | 7,300 | 296 |
| 2022-01-12 | 299 | 300 | 297 | 297 | 5,800 | 297 |
| 2022-01-11 | 296 | 300 | 294 | 297 | 3,700 | 297 |
| 2022-01-07 | 287 | 295 | 287 | 295 | 17,600 | 295 |
| 2022-01-06 | 296 | 301 | 295 | 295 | 15,300 | 295 |
| 2022-01-05 | 300 | 302 | 300 | 301 | 3,300 | 301 |
| 2022-01-04 | 301 | 304 | 300 | 301 | 5,400 | 301 |
分割・併合履歴 ： なし
