KabuInsight

トラストホールディングス

3286
スタンダード/不動産業/TRUST Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,002.01,020.01,002.01,019.0+6.0+0.59%2,000
2026-03-121,007.01,015.01,007.01,013.00.00.00%1,300
2026-03-111,009.01,013.01,008.01,013.00.00.00%1,700
2026-03-101,008.01,014.01,008.01,013.0+7.0+0.70%1,700
2026-03-09995.01,006.0991.01,006.0-9.0-0.89%4,100
2026-03-06986.01,019.0986.01,015.0+11.0+1.10%2,400
2026-03-05983.01,020.0983.01,004.0+27.0+2.76%4,300
2026-03-04980.0995.0958.0977.0-18.0-1.81%15,200
2026-03-031,005.01,018.0990.0995.0-25.0-2.45%7,200
2026-03-021,025.01,025.0994.01,020.0-9.0-0.87%10,500
2026-02-271,017.01,029.01,007.01,029.0+14.0+1.38%4,200
2026-02-261,009.01,015.01,001.01,015.0-3.0-0.29%2,600
2026-02-251,008.01,018.0971.01,018.0+12.0+1.19%7,000
2026-02-24994.01,010.0983.01,006.0+10.0+1.00%10,000
2026-02-20991.0996.0977.0996.0+4.0+0.40%3,500
2026-02-19987.0992.0985.0992.0+7.0+0.71%2,800
2026-02-181,000.01,000.0971.0985.0-9.0-0.91%9,100
2026-02-17989.0998.0989.0994.0+7.0+0.71%3,500
2026-02-16985.0987.0980.0987.0+16.0+1.65%4,100
2026-02-13980.0984.0971.0971.0-13.0-1.32%3,200
2026-02-12973.0987.0965.0984.0+19.0+1.97%5,200
2026-02-10999.01,109.0965.0965.0-39.0-3.88%41,300
2026-02-091,009.01,010.01,004.01,004.0-5.0-0.50%3,100
2026-02-061,006.01,009.0999.01,009.0+1.0+0.10%3,800
2026-02-051,000.01,009.01,000.01,008.0+8.0+0.80%3,400
2026-02-041,002.01,002.0998.01,000.0+1.0+0.10%3,600
2026-02-031,016.01,016.0999.0999.0-4.0-0.40%4,000
2026-02-021,008.01,011.01,003.01,003.0-6.0-0.59%3,400
2026-01-301,019.01,020.01,009.01,009.0-4.0-0.39%3,800
2026-01-291,019.01,025.01,011.01,013.0-2.0-0.20%4,000
2026-01-281,022.01,023.01,011.01,015.0-1.0-0.10%3,500
2026-01-271,011.01,020.01,007.01,016.0+4.0+0.40%4,200
2026-01-261,016.01,016.01,012.01,012.0-4.0-0.39%2,200
2026-01-231,015.01,020.01,015.01,016.0-4.0-0.39%1,600
2026-01-221,024.01,024.01,011.01,020.0+2.0+0.20%1,800
2026-01-211,021.01,021.01,003.01,018.0+4.0+0.39%5,900
2026-01-201,015.01,038.01,010.01,014.0+4.0+0.40%8,600
2026-01-191,001.01,015.01,001.01,010.0+10.0+1.00%7,600
2026-01-161,000.01,005.0994.01,000.0+1.0+0.10%6,200
2026-01-15985.0999.0985.0999.0+7.0+0.71%6,300
2026-01-14989.0992.0975.0992.0+14.0+1.43%7,000
2026-01-13990.0990.0977.0978.0-7.0-0.71%10,300
2026-01-09998.0998.0985.0985.0-8.0-0.81%5,100
2026-01-08999.01,000.0991.0993.0+3.0+0.30%9,300
2026-01-07983.0993.0983.0990.0+7.0+0.71%6,500
2026-01-06970.0983.0963.0983.0+15.0+1.55%7,300
2026-01-05955.0968.0948.0968.0+23.0+2.43%14,500
2025-12-30947.0947.0944.0945.0-2.0-0.21%4,700
2025-12-29931.0955.0931.0947.0+16.0+1.72%12,800
2025-12-26917.0931.0910.0931.0+19.0+2.08%15,500
2025-12-25906.0915.0906.0912.0+6.0+0.66%18,000
2025-12-24905.0910.0905.0906.0+1.0+0.11%8,500
2025-12-23911.0911.0905.0905.0-1.0-0.11%5,800
2025-12-22906.0910.0905.0906.0+1.0+0.11%6,000
2025-12-19905.0911.0905.0905.0+2.0+0.22%7,500
2025-12-18908.0908.0903.0903.00.00.00%2,600
2025-12-17905.0906.0903.0903.0-2.0-0.22%3,000
2025-12-16901.0907.0900.0905.0+1.0+0.11%1,800
2025-12-15907.0909.0900.0904.0+1.0+0.11%5,600
2025-12-12901.0903.0900.0903.0+2.0+0.22%4,500
2025-12-11901.0902.0898.0901.00.00.00%2,100
2025-12-10897.0902.0896.0901.0+1.0+0.11%4,900
2025-12-09900.0901.0897.0900.0+3.0+0.33%1,300
2025-12-08899.0902.0897.0897.0-1.0-0.11%3,400
2025-12-05904.0904.0898.0898.0-4.0-0.44%2,700
2025-12-04897.0902.0896.0902.0+5.0+0.56%2,100
2025-12-03902.0902.0897.0897.0-3.0-0.33%2,000
2025-12-02903.0903.0897.0900.0-2.0-0.22%2,700
2025-12-01899.0903.0897.0902.0-1.0-0.11%1,400
2025-11-28903.0905.0901.0903.0+2.0+0.22%2,000
2025-11-27904.0905.0897.0901.0+2.0+0.22%4,900
2025-11-26905.0905.0899.0899.0-1.0-0.11%2,200
2025-11-25898.0903.0898.0900.00.00.00%1,400
2025-11-21895.0904.0895.0900.00.00.00%1,300
2025-11-20900.0904.0900.0900.0+3.0+0.33%5,600
2025-11-19897.0900.0892.0897.0+4.0+0.45%3,900
2025-11-18895.0896.0892.0893.0+1.0+0.11%2,700
2025-11-17893.0903.0892.0892.0-1.0-0.11%3,900
2025-11-14893.0896.0893.0893.00.00.00%1,900
2025-11-13893.0897.0892.0893.0+1.0+0.11%1,100
2025-11-12892.0898.0890.0892.0+3.0+0.34%4,200
2025-11-11895.0895.0888.0889.0-4.0-0.45%7,600
2025-11-10899.0905.0893.0893.0-6.0-0.67%9,700
2025-11-07899.0903.0899.0899.0-1.0-0.11%2,900
2025-11-06903.0905.0900.0900.0-4.0-0.44%2,100
2025-11-05900.0904.0899.0904.0+3.0+0.33%1,400
2025-11-04901.0903.0901.0901.00.00.00%1,800
2025-10-31907.0907.0899.0901.0+1.0+0.11%3,400
2025-10-30900.0905.0900.0900.00.00.00%4,500
2025-10-29900.0906.0900.0900.0-1.0-0.11%2,000
2025-10-28906.0907.0901.0901.0-2.0-0.22%2,100
2025-10-27908.0908.0900.0903.0-3.0-0.33%4,900
2025-10-24901.0906.0900.0906.0+3.0+0.33%2,000
2025-10-23900.0907.0900.0903.0-3.0-0.33%1,200
2025-10-22905.0906.0900.0906.0+1.0+0.11%500
2025-10-21906.0906.0900.0905.0-1.0-0.11%2,500
2025-10-20910.0910.0902.0906.0+4.0+0.44%5,800
2025-10-17899.0903.0899.0902.0+3.0+0.33%1,900
2025-10-16900.0903.0893.0899.0-1.0-0.11%3,000
2025-10-15903.0907.0896.0900.0+2.0+0.22%3,500
2025-10-14900.0900.0891.0898.0-2.0-0.22%6,800
2025-10-10897.0901.0897.0900.0+1.0+0.11%3,200
2025-10-09900.0900.0892.0899.00.00.00%4,500
2025-10-08898.0899.0898.0899.0+1.0+0.11%2,800
2025-10-07898.0900.0891.0898.00.00.00%3,200
2025-10-06890.0898.0887.0898.0+12.0+1.35%7,800
2025-10-03885.0889.0885.0886.0+1.0+0.11%4,600
2025-10-02886.0888.0885.0885.0-2.0-0.23%3,700
2025-10-01887.0887.0884.0887.00.00.00%2,900
2025-09-30885.0887.0883.0887.00.00.00%5,700
2025-09-29887.0887.0882.0887.0+1.0+0.11%2,100
2025-09-26882.0886.0882.0886.0-1.0-0.11%1,100
2025-09-25883.0887.0883.0887.0+4.0+0.45%2,700
2025-09-24887.0887.0881.0883.0-2.0-0.23%2,200
2025-09-22885.0887.0885.0885.00.00.00%3,100
2025-09-19881.0885.0881.0885.0+4.0+0.45%2,900
2025-09-18886.0886.0880.0881.0-5.0-0.56%3,700
2025-09-17881.0886.0881.0886.0+5.0+0.57%1,700
2025-09-16880.0883.0878.0881.0+1.0+0.11%4,800
2025-09-12879.0886.0879.0880.0——2,500

直近120営業日分を表示