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
- 38.38（2025/10/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/10/2 | 46.50 | 46.84 | 45.97 | 46.59 | 138,940 | 46.59 |
| 2026/10/1 | 45.88 | 46.15 | 45.09 | 46.09 | 199,241 | 46.09 |
| 2026/9/30 | 45.63 | 45.90 | 45.18 | 45.77 | 267,259 | 45.77 |
| 2026/9/29 | 45.69 | 45.89 | 45.13 | 45.79 | 208,333 | 45.79 |
| 2026/9/28 | 46.05 | 46.09 | 45.13 | 45.50 | 149,729 | 45.50 |
| 2026/9/25 | 45.79 | 46.39 | 45.74 | 46.19 | 118,281 | 46.19 |
| 2026/9/24 | 45.21 | 45.94 | 44.93 | 45.73 | 178,883 | 45.73 |
| 2026/9/23 | 46.02 | 46.12 | 45.15 | 45.21 | 130,276 | 45.21 |
| 2026/9/22 | 47.41 | 47.41 | 46.01 | 46.13 | 184,137 | 46.13 |
| 2026/9/21 | 47.25 | 47.33 | 46.82 | 47.10 | 206,393 | 47.10 |
| 2026/9/18 | 47.00 | 47.45 | 46.49 | 47.08 | 595,946 | 47.08 |
| 2026/9/17 | 47.10 | 47.42 | 46.37 | 47.16 | 235,909 | 47.16 |
| 2026/9/16 | 47.81 | 47.97 | 45.99 | 46.70 | 255,139 | 46.70 |
| 2026/9/15 | 48.34 | 48.81 | 47.65 | 47.82 | 207,271 | 47.82 |
| 2026/9/14 | 48.49 | 48.93 | 48.29 | 48.30 | 273,088 | 48.30 |
1〜20/250件
