ホームトラスト・バンクシェアーズの株価時系列・推移
- 52週高値
- 52.50（2026/8/4）
- 52週安値
- 38.82（2025/11/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 47.51 | 47.51 | 46.20 | 46.33 | 98,969 | 46.33 |
| 2026/10/29 | 47.43 | 48.70 | 46.93 | 47.29 | 77,408 | 47.29 |
| 2026/10/28 | 46.84 | 46.97 | 46.32 | 46.97 | 76,236 | 46.97 |
| 2026/10/27 | 47.30 | 47.72 | 46.86 | 47.14 | 89,943 | 47.14 |
| 2026/10/26 | 47.97 | 48.49 | 47.30 | 47.35 | 131,630 | 47.35 |
| 2026/10/23 | 47.89 | 48.35 | 47.78 | 48.10 | 136,211 | 48.10 |
| 2026/10/22 | 47.51 | 48.22 | 47.36 | 48.12 | 153,098 | 48.12 |
| 2026/10/21 | 47.46 | 47.76 | 46.70 | 47.36 | 206,626 | 47.36 |
| 2026/10/20 | 46.87 | 47.63 | 45.74 | 47.13 | 146,074 | 47.13 |
| 2026/10/19 | 46.67 | 47.00 | 46.08 | 46.62 | 114,054 | 46.62 |
| 2026/10/16 | 46.59 | 47.28 | 46.23 | 47.08 | 95,382 | 47.08 |
| 2026/10/15 | 46.01 | 46.71 | 45.29 | 46.49 | 121,443 | 46.49 |
| 2026/10/14 | 45.50 | 45.93 | 45.17 | 45.91 | 118,992 | 45.91 |
| 2026/10/13 | 45.98 | 46.11 | 45.50 | 45.84 | 112,124 | 45.84 |
| 2026/10/12 | 45.70 | 46.26 | 45.51 | 45.84 | 142,724 | 45.84 |
| 2026/10/9 | 46.23 | 47.14 | 45.68 | 45.71 | 65,883 | 45.71 |
| 2026/10/8 | 46.23 | 46.59 | 45.69 | 46.43 | 137,333 | 46.43 |
| 2026/10/7 | 46.13 | 46.39 | 45.60 | 46.13 | 143,352 | 46.13 |
| 2026/10/6 | 47.51 | 48.06 | 46.45 | 46.47 | 201,160 | 46.47 |
| 2026/10/5 | 46.66 | 46.66 | 46.09 | 46.53 | 129,368 | 46.53 |
1〜20/250件
