3286 トラストホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	527	527	514	520	11,000	520
2023-12-28	496	524	496	524	15,300	524
2023-12-27	511	515	499	499	55,500	499
2023-12-26	520	521	511	511	15,200	511
2023-12-25	517	528	517	523	11,900	523
2023-12-22	517	526	517	518	10,700	518
2023-12-21	525	529	516	523	21,100	523
2023-12-20	528	533	524	527	11,400	527
2023-12-19	540	540	528	532	7,900	532
2023-12-18	531	540	530	540	11,200	540
2023-12-15	518	532	515	531	19,800	531
2023-12-14	539	539	509	525	31,100	525
2023-12-13	542	550	536	536	7,100	536
2023-12-12	546	550	541	541	12,600	541
2023-12-11	539	553	536	546	17,200	546
2023-12-08	552	575	535	542	75,200	542
2023-12-07	556	557	548	557	22,300	557
2023-12-06	570	575	552	559	33,300	559
2023-12-05	570	580	560	566	116,500	566
2023-12-04	535	548	533	541	23,100	541
2023-12-01	538	545	515	537	42,000	537
2023-11-30	568	570	536	540	65,700	540
2023-11-29	556	565	545	548	22,600	548
2023-11-28	547	570	538	570	36,800	570
2023-11-27	573	573	538	539	69,400	539
2023-11-24	555	579	536	575	108,300	575
2023-11-22	503	588	503	563	329,400	563
2023-11-21	488	502	488	502	31,600	502
2023-11-20	494	494	480	487	28,800	487
2023-11-17	474	491	474	490	27,900	490
2023-11-16	480	485	479	482	10,600	482
2023-11-15	484	490	472	479	27,000	479
2023-11-14	488	491	483	483	12,600	483
2023-11-13	486	498	484	488	33,900	488
2023-11-10	495	497	477	486	52,500	486
2023-11-09	500	500	485	499	27,100	499
2023-11-08	511	511	479	483	27,800	483
2023-11-07	504	507	494	502	20,700	502
2023-11-06	476	522	476	509	84,700	509
2023-11-02	480	496	479	481	28,400	481
2023-11-01	496	496	461	483	22,000	483
2023-10-31	481	484	459	484	17,300	484
2023-10-30	488	495	459	465	37,800	465
2023-10-27	453	476	453	475	24,000	475
2023-10-26	457	461	452	453	34,200	453
2023-10-25	465	469	459	462	21,800	462
2023-10-24	446	465	441	465	23,500	465
2023-10-23	452	458	445	449	41,400	449
2023-10-20	462	462	447	460	29,000	460
2023-10-19	463	475	459	462	23,300	462
2023-10-18	449	470	449	469	33,800	469
2023-10-17	441	457	441	451	21,200	451
2023-10-16	430	456	430	444	38,000	444
2023-10-13	471	480	430	435	96,200	435
2023-10-12	485	486	472	472	16,700	472
2023-10-11	476	485	476	478	19,000	478
2023-10-10	471	497	471	482	34,300	482
2023-10-06	485	492	470	470	33,900	470
2023-10-05	460	512	460	490	111,700	490
2023-10-04	471	485	456	457	59,900	457
2023-10-03	499	508	490	491	50,500	491
2023-10-02	543	543	506	509	90,800	509
2023-09-29	587	587	551	562	47,200	562
2023-09-28	569	586	551	583	69,700	583
2023-09-27	567	600	567	570	69,600	570
2023-09-26	629	632	581	588	105,100	588
2023-09-25	628	660	612	629	208,000	629
2023-09-22	575	646	547	628	454,300	628
2023-09-21	609	609	547	565	271,100	565
2023-09-20	667	667	583	620	1,397,200	620
2023-09-19	488	567	476	567	84,100	567
2023-09-15	471	499	471	487	101,800	487
2023-09-14	445	470	436	470	59,000	470
2023-09-13	429	449	423	444	62,900	444
2023-09-12	414	426	414	425	50,600	425
2023-09-11	395	411	395	411	21,600	411
2023-09-08	395	405	394	394	38,800	394
2023-09-07	398	398	395	395	9,000	395
2023-09-06	397	402	397	398	16,600	398
2023-09-05	401	401	388	401	29,500	401
2023-09-04	398	406	395	401	25,000	401
2023-09-01	389	398	386	396	16,800	396
2023-08-31	386	390	386	389	3,200	389
2023-08-30	386	391	386	386	9,600	386
2023-08-29	389	390	388	388	2,700	388
2023-08-28	389	390	385	389	8,000	389
2023-08-25	388	388	383	385	2,700	385
2023-08-24	383	385	382	384	4,300	384
2023-08-23	380	389	380	383	12,300	383
2023-08-22	383	383	373	376	7,000	376
2023-08-21	396	397	374	377	28,100	377
2023-08-18	374	390	374	388	22,000	388
2023-08-17	375	375	367	372	10,900	372
2023-08-16	385	385	373	374	9,200	374
2023-08-15	378	390	378	386	28,000	386
2023-08-14	374	399	372	382	154,600	382
2023-08-10	365	365	350	358	13,100	358
2023-08-09	366	366	364	366	2,100	366
2023-08-08	371	371	365	366	3,100	366
2023-08-07	365	371	360	371	31,500	371
2023-08-04	358	363	358	363	5,200	363
2023-08-03	372	372	348	363	26,100	363
2023-08-02	365	373	363	372	29,800	372
2023-08-01	363	367	361	367	16,300	367
2023-07-31	351	364	351	364	20,700	364
2023-07-28	350	355	350	352	11,600	352
2023-07-27	352	356	352	355	8,700	355
2023-07-26	349	354	348	354	13,100	354
2023-07-25	347	349	345	349	3,200	349
2023-07-24	346	350	346	347	4,700	347
2023-07-21	351	352	344	344	6,700	344
2023-07-20	349	349	346	349	3,900	349
2023-07-19	349	349	344	347	2,900	347
2023-07-18	343	347	340	342	11,500	342
2023-07-14	352	354	347	347	6,800	347
2023-07-13	352	352	350	351	1,700	351
2023-07-12	353	353	349	353	4,400	353
2023-07-11	350	355	350	355	7,400	355
2023-07-10	344	351	342	351	8,500	351
2023-07-07	340	344	340	344	8,500	344
2023-07-06	347	348	342	343	7,100	343
2023-07-05	339	348	338	348	10,800	348
2023-07-04	347	347	336	344	25,700	344
2023-07-03	350	352	347	348	15,900	348
2023-06-30	352	352	334	349	31,500	349
2023-06-29	359	360	355	355	20,400	355
2023-06-28	369	369	362	365	13,500	365
2023-06-27	369	369	358	366	15,500	366
2023-06-26	364	370	361	369	22,900	369
2023-06-23	365	365	357	362	24,900	362
2023-06-22	366	371	364	364	27,200	364
2023-06-21	368	369	360	364	40,500	364
2023-06-20	383	388	368	370	67,500	370
2023-06-19	397	397	369	377	264,200	377
2023-06-16	398	398	398	398	152,700	398
2023-06-15	318	318	317	318	3,900	318
2023-06-14	319	319	316	316	2,800	316
2023-06-13	320	320	317	319	3,200	319
2023-06-12	319	321	316	318	5,300	318
2023-06-09	316	316	316	316	200	316
2023-06-08	316	316	316	316	900	316
2023-06-07	316	318	313	316	8,000	316
2023-06-06	314	321	314	317	32,700	317
2023-06-05	314	316	312	315	6,200	315
2023-06-02	312	313	311	312	3,400	312
2023-06-01	312	312	310	310	800	310
2023-05-31	310	313	308	310	7,100	310
2023-05-30	315	315	310	310	15,900	310
2023-05-29	313	316	313	314	12,800	314
2023-05-26	309	312	309	312	4,300	312
2023-05-25	309	309	309	309	2,000	309
2023-05-24	308	310	307	307	3,200	307
2023-05-23	311	311	308	311	1,300	311
2023-05-22	309	310	308	310	500	310
2023-05-19	309	311	305	310	4,300	310
2023-05-18	307	309	300	306	10,300	306
2023-05-17	307	312	305	306	5,400	306
2023-05-16	306	307	306	307	200	307
2023-05-15	307	307	305	305	600	305
2023-05-12	307	307	302	304	5,500	304
2023-05-11	312	313	308	308	4,800	308
2023-05-10	311	312	310	310	1,500	310
2023-05-09	312	312	310	310	2,000	310
2023-05-08	311	311	308	311	2,300	311
2023-05-02	310	310	310	310	1,200	310
2023-05-01	310	310	307	307	2,000	307
2023-04-28	310	310	306	306	2,200	306
2023-04-27	307	310	305	310	3,700	310
2023-04-26	306	307	306	307	5,500	307
2023-04-25	306	306	305	305	2,200	305
2023-04-24	305	307	303	307	7,700	307
2023-04-21	306	307	305	305	2,000	305
2023-04-20	307	307	305	307	4,200	307
2023-04-19	306	307	305	307	3,400	307
2023-04-18	306	307	306	306	2,100	306
2023-04-17	305	306	305	306	2,700	306
2023-04-14	306	306	305	305	2,300	305
2023-04-13	306	307	305	305	3,600	305
2023-04-12	307	308	307	308	1,200	308
2023-04-11	306	307	306	306	700	306
2023-04-10	305	305	305	305	400	305
2023-04-07	305	305	305	305	100	305
2023-04-06	305	307	305	305	2,400	305
2023-04-05	307	307	305	305	1,000	305
2023-04-04	306	308	305	305	1,800	305
2023-04-03	305	308	305	308	800	308
2023-03-31	304	308	304	305	2,700	305
2023-03-30	304	307	303	303	4,000	303
2023-03-29	306	308	306	308	1,100	308
2023-03-28	309	309	306	306	1,200	306
2023-03-27	309	309	307	307	3,500	307
2023-03-24	309	309	306	306	400	306
2023-03-23	305	309	305	309	2,800	309
2023-03-22	313	318	308	311	9,600	311
2023-03-20	311	316	306	306	10,800	306
2023-03-17	309	310	307	310	3,100	310
2023-03-16	306	309	305	308	7,900	308
2023-03-15	307	308	306	308	1,500	308
2023-03-14	308	310	306	306	700	306
2023-03-13	309	311	306	311	6,800	311
2023-03-10	315	315	309	313	6,500	313
2023-03-09	314	316	311	313	24,200	313
2023-03-08	308	318	303	312	31,600	312
2023-03-07	308	309	305	307	3,100	307
2023-03-06	309	311	305	307	4,300	307
2023-03-03	308	308	308	308	500	308
2023-03-02	308	309	305	308	3,400	308
2023-03-01	307	308	306	308	3,200	308
2023-02-28	304	307	303	307	5,000	307
2023-02-27	305	306	302	306	5,900	306
2023-02-24	306	307	306	306	500	306
2023-02-22	306	307	302	306	3,700	306
2023-02-21	306	307	305	306	800	306
2023-02-20	306	306	305	306	4,500	306
2023-02-17	302	304	302	304	2,400	304
2023-02-16	300	302	299	302	2,700	302
2023-02-15	301	302	301	302	400	302
2023-02-14	302	302	302	302	1,400	302
2023-02-13	299	300	299	300	2,000	300
2023-02-10	301	301	298	299	1,600	299
2023-02-09	301	301	297	300	2,000	300
2023-02-08	299	301	299	301	1,000	301
2023-02-07	299	302	299	302	600	302
2023-02-06	301	302	299	302	3,100	302
2023-02-03	300	302	298	302	5,200	302
2023-02-02	297	300	296	300	4,200	300
2023-02-01	295	299	295	299	16,500	299
2023-01-31	307	308	304	305	10,600	305
2023-01-30	304	307	304	307	2,600	307
2023-01-27	309	309	299	306	7,400	306
2023-01-26	306	308	305	307	700	307
2023-01-25	306	306	305	305	500	305
2023-01-24	306	310	303	304	4,200	304
2023-01-23	306	308	306	308	3,200	308
2023-01-20	306	310	304	308	10,900	308
2023-01-19	299	304	299	304	2,300	304
2023-01-18	303	303	301	301	1,800	301
2023-01-17	302	302	301	301	1,300	301
2023-01-16	299	302	299	301	2,700	301
2023-01-13	300	303	298	303	2,600	303
2023-01-12	302	302	299	300	2,600	300
2023-01-11	302	306	298	301	3,100	301
2023-01-10	300	303	300	303	4,600	303
2023-01-06	304	305	301	304	1,100	304
2023-01-05	301	306	299	303	6,800	303
2023-01-04	304	305	301	302	5,600	302

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31