日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ツルハホールディングス(3391)の株価時系列情報

ツルハホールディングス(3391)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 9,835 9,909 9,790 9,810 114,000
2024/04/24 9,963 9,963 9,828 9,843 180,600
2024/04/23 9,985 10,000 9,898 9,912 132,900
2024/04/22 9,889 9,986 9,864 9,961 106,400
2024/04/19 10,020 10,020 9,714 9,752 262,600
2024/04/18 10,050 10,200 10,050 10,085 129,400
2024/04/17 10,220 10,260 10,090 10,100 108,200
2024/04/16 10,310 10,340 10,145 10,195 150,700
2024/04/15 10,440 10,500 10,345 10,360 76,500
2024/04/12 10,350 10,550 10,350 10,500 110,300
2024/04/11 10,400 10,445 10,285 10,425 99,400
2024/04/10 10,680 10,720 10,475 10,475 103,300
2024/04/09 10,800 10,800 10,610 10,625 82,900
2024/04/08 10,610 10,765 10,610 10,740 93,700
2024/04/05 10,580 10,635 10,525 10,635 72,200
2024/04/04 10,615 10,640 10,490 10,595 105,800
2024/04/03 10,650 10,720 10,590 10,615 135,900
2024/04/02 10,760 10,795 10,615 10,670 155,200
2024/04/01 10,815 10,865 10,760 10,760 142,900
2024/03/29 10,800 10,860 10,705 10,760 122,200
2024/03/28 10,900 10,955 10,775 10,795 100,600
2024/03/27 10,845 10,970 10,830 10,895 136,700
2024/03/26 10,925 10,975 10,760 10,790 148,900
2024/03/25 11,085 11,110 10,735 10,915 244,800
2024/03/22 11,000 11,270 10,900 11,105 361,500
2024/03/21 11,660 11,695 11,460 11,490 235,200
2024/03/19 11,565 11,695 11,525 11,635 142,000
2024/03/18 11,500 11,590 11,480 11,565 132,500
2024/03/15 11,435 11,490 11,280 11,420 153,200
2024/03/14 11,435 11,510 11,400 11,450 106,300
2024/03/13 11,575 11,615 11,410 11,410 103,800
2024/03/12 11,535 11,630 11,310 11,520 128,800
2024/03/11 11,400 11,490 11,265 11,480 142,800
2024/03/08 11,315 11,600 11,315 11,420 180,200
2024/03/07 11,590 11,670 11,455 11,465 215,400
2024/03/06 11,155 11,665 11,100 11,640 371,900
2024/03/05 10,940 11,240 10,840 11,240 397,600
2024/03/04 11,020 11,100 10,630 10,680 548,900
2024/03/01 11,300 11,340 11,100 11,105 308,300
2024/02/29 11,760 11,885 11,230 11,300 727,400
2024/02/28 12,000 12,045 11,780 11,780 243,000
2024/02/27 11,965 12,290 11,950 12,035 289,100
2024/02/26 11,520 12,520 11,445 12,165 1,376,400
2024/02/22 11,025 11,055 10,945 10,965 103,400
2024/02/21 11,045 11,085 10,980 11,025 64,100
2024/02/20 11,110 11,120 11,005 11,045 91,000
2024/02/19 10,790 11,040 10,750 10,980 152,800
2024/02/16 10,805 10,820 10,655 10,760 144,800
2024/02/15 10,825 10,825 10,660 10,725 159,100
2024/02/14 10,900 10,920 10,680 10,735 184,300
2024/02/13 11,040 11,050 10,850 10,895 132,300
2024/02/09 10,910 11,085 10,910 11,040 124,100
2024/02/08 10,950 11,075 10,915 10,975 151,500
2024/02/07 11,055 11,170 10,950 11,005 143,700
2024/02/06 10,910 11,135 10,775 11,040 250,200
2024/02/05 11,045 11,100 10,920 10,920 251,500
2024/02/02 11,450 11,485 10,985 10,985 479,500
2024/02/01 11,645 11,740 11,370 11,485 217,700
2024/01/31 11,455 11,705 11,360 11,700 376,900
2024/01/30 12,450 12,500 11,450 11,450 1,100,700
2024/01/29 12,505 12,600 12,455 12,570 154,400
2024/01/26 12,555 12,585 12,465 12,465 126,100
2024/01/25 12,755 12,785 12,575 12,635 129,800
2024/01/24 12,840 12,895 12,780 12,805 93,000
2024/01/23 12,800 12,985 12,785 12,930 129,200
2024/01/22 12,760 12,795 12,710 12,795 84,900
2024/01/19 12,770 12,885 12,715 12,755 115,300
2024/01/18 12,790 12,815 12,715 12,770 121,300
2024/01/17 12,810 13,000 12,810 12,850 134,800
2024/01/16 12,945 13,015 12,805 12,850 96,500
2024/01/15 12,820 13,015 12,820 12,945 113,500
2024/01/12 12,980 12,980 12,790 12,830 140,900
2024/01/11 12,975 13,005 12,705 12,935 210,700
2024/01/10 13,075 13,075 12,920 12,970 149,800
2024/01/09 13,060 13,195 13,000 13,145 147,200
2024/01/05 13,010 13,070 12,895 12,980 150,500
2024/01/04 12,855 13,075 12,665 13,075 153,300
2023/12/29 13,000 13,000 12,730 12,925 134,600
2023/12/28 12,950 13,045 12,870 13,030 76,000
2023/12/27 12,885 13,045 12,885 13,040 77,800
2023/12/26 12,920 12,945 12,740 12,865 98,000
2023/12/25 13,165 13,165 12,805 12,920 122,800
2023/12/22 12,420 13,020 12,370 13,005 290,800
2023/12/21 12,700 12,780 12,380 12,450 220,600
2023/12/20 12,380 12,520 12,200 12,470 281,800
2023/12/19 12,240 12,250 11,985 12,180 189,300
2023/12/18 12,100 12,220 11,975 12,045 208,600
2023/12/15 12,115 12,200 12,045 12,115 226,200
2023/12/14 12,285 12,340 12,110 12,200 221,100
2023/12/13 12,315 12,395 12,185 12,205 190,700
2023/12/12 12,510 12,745 12,420 12,420 244,600
2023/12/11 12,200 12,480 12,105 12,465 267,700
2023/12/08 12,065 12,135 11,785 11,835 209,300
2023/12/07 12,255 12,345 12,040 12,040 215,800
2023/12/06 12,110 12,155 11,985 12,130 187,700
2023/12/05 12,165 12,205 12,105 12,135 233,500
2023/12/04 12,195 12,345 12,195 12,235 95,300
2023/12/01 12,410 12,490 12,230 12,290 145,600
2023/11/30 12,500 12,565 12,360 12,440 244,300
2023/11/29 12,450 12,605 12,410 12,535 119,300
2023/11/28 12,450 12,545 12,415 12,470 159,800
2023/11/27 12,400 12,515 12,355 12,435 120,500
2023/11/24 12,005 12,280 11,965 12,265 170,400
2023/11/22 12,010 12,055 11,870 11,920 276,600
2023/11/21 12,235 12,290 12,080 12,135 306,100
2023/11/20 12,245 12,425 12,140 12,305 316,100
2023/11/17 12,150 12,515 12,150 12,305 412,900
2023/11/16 12,150 12,595 12,115 12,430 665,200
2023/11/15 10,755 13,485 10,720 12,770 2,056,300
2023/11/14 10,785 10,785 10,665 10,675 195,300
2023/11/13 10,890 10,990 10,760 10,840 394,600
2023/11/10 10,800 10,870 10,775 10,850 109,500
2023/11/09 10,770 10,835 10,620 10,775 136,900
2023/11/08 10,660 10,810 10,630 10,785 184,400
2023/11/07 10,840 10,870 10,645 10,645 160,300
2023/11/06 11,165 11,165 10,840 10,845 174,700
2023/11/02 11,070 11,175 11,050 11,065 149,000
2023/11/01 11,100 11,160 11,030 11,060 166,400
2023/10/31 10,750 11,050 10,715 11,050 175,500
2023/10/30 10,620 10,740 10,595 10,680 127,100
2023/10/27 10,640 10,755 10,585 10,735 96,000
2023/10/26 10,660 10,750 10,575 10,620 110,300
2023/10/25 10,550 10,765 10,505 10,655 138,200
2023/10/24 10,520 10,650 10,500 10,610 104,800
2023/10/23 10,520 10,615 10,485 10,530 99,100
2023/10/20 10,430 10,575 10,415 10,530 149,600
2023/10/19 10,425 10,630 10,420 10,530 149,900
2023/10/18 10,525 10,530 10,180 10,415 272,000
2023/10/17 10,460 10,630 10,460 10,540 163,000
2023/10/16 10,325 10,515 10,300 10,430 226,500
2023/10/13 10,530 10,625 10,350 10,390 303,700
2023/10/12 10,700 10,745 10,575 10,600 237,000
2023/10/11 10,875 10,915 10,720 10,725 301,400
2023/10/10 10,635 10,890 10,630 10,865 195,600
2023/10/06 10,590 10,750 10,590 10,635 216,200
2023/10/05 10,330 10,550 10,330 10,550 238,600
2023/10/04 10,150 10,435 10,110 10,325 393,100
2023/10/03 10,180 10,265 10,090 10,195 254,100
2023/10/02 10,105 10,185 9,992 10,090 246,300
2023/09/29 10,080 10,190 9,985 10,045 266,700
2023/09/28 10,200 10,200 10,060 10,120 220,100
2023/09/27 10,050 10,265 10,010 10,250 251,100
2023/09/26 10,185 10,310 10,140 10,150 262,700
2023/09/25 9,897 10,220 9,895 10,175 228,800
2023/09/22 9,876 9,972 9,803 9,858 404,500
2023/09/21 10,130 10,240 9,876 9,933 651,400
2023/09/20 10,335 10,420 10,265 10,300 397,300
2023/09/19 10,600 10,610 10,260 10,365 402,400
2023/09/15 10,765 10,800 10,690 10,740 163,400
2023/09/14 10,830 10,865 10,680 10,730 137,100
2023/09/13 10,755 10,875 10,740 10,820 169,900
2023/09/12 10,600 10,705 10,600 10,695 91,700
2023/09/11 10,715 10,765 10,480 10,600 108,800
2023/09/08 10,705 10,830 10,700 10,715 182,100
2023/09/07 10,635 10,795 10,625 10,730 145,800
2023/09/06 10,605 10,710 10,570 10,700 132,800
2023/09/05 10,600 10,660 10,570 10,605 102,700
2023/09/04 10,650 10,665 10,565 10,620 124,900
2023/09/01 10,650 10,695 10,565 10,660 155,200
2023/08/31 10,600 10,705 10,600 10,660 108,300
2023/08/30 10,700 10,740 10,620 10,620 90,700
2023/08/29 10,555 10,715 10,545 10,695 90,500
2023/08/28 10,750 10,750 10,435 10,545 132,300
2023/08/25 10,665 10,715 10,595 10,675 131,200
2023/08/24 10,670 10,780 10,645 10,750 149,500
2023/08/23 10,650 10,710 10,615 10,655 118,200
2023/08/22 10,705 10,740 10,630 10,715 99,300
2023/08/21 10,590 10,680 10,560 10,635 162,200
2023/08/18 10,700 10,735 10,550 10,575 249,400
2023/08/17 11,020 11,040 10,800 10,855 196,900
2023/08/16 10,895 11,015 10,830 10,940 101,800
2023/08/15 11,000 11,015 10,870 10,920 140,100
2023/08/14 10,920 11,075 10,915 10,935 162,900
2023/08/10 10,775 10,920 10,720 10,910 174,200
2023/08/09 10,860 10,860 10,715 10,715 169,200
2023/08/08 10,795 10,865 10,795 10,860 87,400
2023/08/07 10,610 10,730 10,590 10,705 127,500
2023/08/04 10,520 10,635 10,485 10,605 112,300
2023/08/03 10,520 10,600 10,480 10,495 185,500
2023/08/02 10,855 10,915 10,475 10,645 262,600
2023/08/01 11,005 11,040 10,940 10,970 113,800
2023/07/31 10,855 10,930 10,820 10,915 156,600
2023/07/28 10,655 10,800 10,570 10,775 138,200
2023/07/27 10,575 10,745 10,550 10,730 108,700
2023/07/26 10,490 10,650 10,470 10,620 134,400
2023/07/25 10,775 10,785 10,450 10,490 251,400
2023/07/24 10,800 10,845 10,725 10,770 99,500
2023/07/21 10,710 10,780 10,655 10,695 119,600
2023/07/20 10,990 10,990 10,615 10,695 218,400
2023/07/19 10,920 10,975 10,850 10,975 158,900
2023/07/18 10,760 10,905 10,740 10,840 122,400
2023/07/14 10,900 10,945 10,735 10,745 179,500
2023/07/13 10,895 10,915 10,785 10,785 186,900
2023/07/12 10,800 10,885 10,800 10,820 188,100
2023/07/11 10,820 10,870 10,715 10,795 263,500
2023/07/10 10,750 10,870 10,705 10,760 268,900
2023/07/07 10,540 10,750 10,540 10,695 212,700
2023/07/06 10,930 10,930 10,655 10,655 162,500
2023/07/05 10,840 10,995 10,795 10,930 174,500
2023/07/04 10,735 10,885 10,735 10,845 139,400

このページの先頭へ