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

トリドールホールディングス(3397)の株価時系列情報

トリドールホールディングス(3397)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
2021/12/30 2,479 2,505 2,461 2,486 264,000
2021/12/29 2,471 2,490 2,436 2,490 298,600
2021/12/28 2,461 2,491 2,452 2,491 278,000
2021/12/27 2,443 2,468 2,425 2,455 242,700
2021/12/24 2,487 2,492 2,437 2,443 278,900
2021/12/23 2,476 2,490 2,445 2,484 299,300
2021/12/22 2,448 2,479 2,435 2,456 353,700
2021/12/21 2,410 2,434 2,378 2,427 402,300
2021/12/20 2,409 2,414 2,378 2,386 351,800
2021/12/17 2,414 2,426 2,384 2,402 487,800
2021/12/16 2,460 2,470 2,426 2,436 311,300
2021/12/15 2,442 2,474 2,409 2,420 289,300
2021/12/14 2,390 2,459 2,383 2,447 311,900
2021/12/13 2,465 2,479 2,423 2,434 288,200
2021/12/10 2,470 2,494 2,445 2,462 272,300
2021/12/09 2,505 2,525 2,467 2,470 351,700
2021/12/08 2,508 2,519 2,472 2,477 412,800
2021/12/07 2,456 2,503 2,426 2,500 572,800
2021/12/06 2,414 2,443 2,388 2,413 453,200
2021/12/03 2,381 2,448 2,361 2,448 931,000
2021/12/02 2,333 2,355 2,255 2,328 1,138,200
2021/12/01 2,409 2,428 2,358 2,363 765,300
2021/11/30 2,448 2,486 2,415 2,421 803,900
2021/11/29 2,387 2,427 2,357 2,386 893,200
2021/11/26 2,460 2,509 2,448 2,452 638,200
2021/11/25 2,450 2,483 2,441 2,463 469,400
2021/11/24 2,470 2,508 2,435 2,452 714,700
2021/11/22 2,460 2,510 2,424 2,479 1,294,300
2021/11/19 2,477 2,479 2,367 2,438 2,389,600
2021/11/18 2,621 2,624 2,470 2,503 3,397,900
2021/11/17 2,915 2,929 2,722 2,745 1,503,200
2021/11/16 2,799 2,914 2,794 2,895 1,239,300
2021/11/15 2,839 2,843 2,722 2,764 939,100
2021/11/12 2,861 2,864 2,773 2,810 664,900
2021/11/11 2,845 2,872 2,785 2,840 635,200
2021/11/10 2,947 2,957 2,765 2,850 1,732,700
2021/11/09 2,990 3,010 2,913 2,924 594,500
2021/11/08 3,000 3,050 2,952 2,984 981,900
2021/11/05 2,868 2,969 2,851 2,967 761,800
2021/11/04 2,925 2,936 2,868 2,876 659,500
2021/11/02 2,828 2,925 2,822 2,902 884,500
2021/11/01 2,770 2,834 2,758 2,834 737,300
2021/10/29 2,750 2,777 2,727 2,741 452,800
2021/10/28 2,725 2,784 2,724 2,758 536,800
2021/10/27 2,736 2,752 2,708 2,727 301,600
2021/10/26 2,720 2,774 2,688 2,738 599,000
2021/10/25 2,637 2,698 2,617 2,684 673,500
2021/10/22 2,720 2,764 2,674 2,680 668,200
2021/10/21 2,761 2,802 2,733 2,737 583,400
2021/10/20 2,784 2,839 2,756 2,797 818,800
2021/10/19 2,690 2,777 2,680 2,765 789,300
2021/10/18 2,676 2,720 2,637 2,696 678,000
2021/10/15 2,691 2,709 2,649 2,699 720,900
2021/10/14 2,600 2,680 2,563 2,680 793,800
2021/10/13 2,642 2,662 2,606 2,609 469,700
2021/10/12 2,685 2,695 2,620 2,661 902,400
2021/10/11 2,632 2,712 2,584 2,700 1,440,000
2021/10/08 2,500 2,630 2,495 2,593 1,514,200
2021/10/07 2,560 2,588 2,424 2,460 1,874,200
2021/10/06 2,720 2,725 2,532 2,575 1,760,200
2021/10/05 2,700 2,738 2,631 2,714 1,147,700
2021/10/04 2,786 2,825 2,713 2,743 1,239,100
2021/10/01 2,785 2,801 2,692 2,745 1,384,900
2021/09/30 2,719 2,837 2,685 2,813 1,886,100
2021/09/29 2,585 2,696 2,559 2,689 2,075,900
2021/09/28 2,635 2,648 2,591 2,611 1,717,100
2021/09/27 2,631 2,697 2,624 2,628 1,421,400
2021/09/24 2,600 2,659 2,593 2,622 1,478,300
2021/09/22 2,601 2,608 2,527 2,531 842,600
2021/09/21 2,545 2,624 2,519 2,606 921,400
2021/09/17 2,550 2,599 2,539 2,595 927,100
2021/09/16 2,629 2,642 2,513 2,547 1,434,200
2021/09/15 2,608 2,635 2,584 2,635 835,000
2021/09/14 2,612 2,664 2,546 2,630 1,485,000
2021/09/13 2,514 2,610 2,486 2,599 1,278,100
2021/09/10 2,501 2,539 2,496 2,524 1,480,900
2021/09/09 2,395 2,495 2,388 2,492 950,000
2021/09/08 2,380 2,423 2,370 2,402 637,500
2021/09/07 2,343 2,398 2,331 2,394 744,400
2021/09/06 2,425 2,427 2,330 2,343 1,163,100
2021/09/03 2,370 2,420 2,368 2,400 981,400
2021/09/02 2,318 2,368 2,291 2,367 623,500
2021/09/01 2,323 2,358 2,308 2,321 708,200
2021/08/31 2,283 2,333 2,265 2,323 676,900
2021/08/30 2,245 2,294 2,235 2,279 614,100
2021/08/27 2,241 2,256 2,216 2,237 576,800
2021/08/26 2,230 2,263 2,220 2,255 576,400
2021/08/25 2,244 2,260 2,206 2,226 636,000
2021/08/24 2,142 2,215 2,142 2,215 931,600
2021/08/23 2,075 2,119 2,072 2,116 496,300
2021/08/20 2,091 2,130 2,061 2,064 720,700
2021/08/19 2,068 2,133 2,060 2,105 738,300
2021/08/18 2,056 2,079 2,024 2,053 422,300
2021/08/17 2,080 2,107 2,057 2,057 391,200
2021/08/16 2,083 2,147 2,042 2,078 841,700
2021/08/13 2,076 2,111 2,048 2,070 630,400
2021/08/12 2,034 2,107 2,030 2,083 1,029,800
2021/08/11 2,000 2,006 1,982 1,994 315,400
2021/08/10 1,940 1,993 1,935 1,987 366,200
2021/08/06 1,956 1,967 1,911 1,937 479,400
2021/08/05 1,936 1,980 1,931 1,962 314,000
2021/08/04 1,954 1,960 1,924 1,936 301,300
2021/08/03 1,997 2,003 1,951 1,961 349,400
2021/08/02 2,019 2,024 1,995 2,001 319,300
2021/07/30 2,020 2,033 1,996 2,019 372,900
2021/07/29 2,014 2,027 1,995 2,020 302,100
2021/07/28 1,985 2,041 1,976 2,005 718,600
2021/07/27 1,900 2,014 1,900 2,011 906,700
2021/07/26 1,926 1,932 1,881 1,887 353,100
2021/07/21 1,893 1,934 1,883 1,906 446,500
2021/07/20 1,876 1,882 1,846 1,866 378,700
2021/07/19 1,926 1,926 1,879 1,890 300,400
2021/07/16 1,907 1,945 1,900 1,934 385,000
2021/07/15 1,906 1,914 1,891 1,910 267,900
2021/07/14 1,897 1,907 1,885 1,904 153,500
2021/07/13 1,910 1,916 1,895 1,909 193,000
2021/07/12 1,910 1,913 1,873 1,904 306,800
2021/07/09 1,862 1,891 1,831 1,886 572,500
2021/07/08 1,920 1,929 1,888 1,888 392,500
2021/07/07 1,965 1,976 1,925 1,932 334,900
2021/07/06 1,983 1,983 1,961 1,973 288,700
2021/07/05 1,960 1,989 1,943 1,972 428,800
2021/07/02 1,917 1,968 1,909 1,950 727,700
2021/07/01 1,887 1,907 1,869 1,907 378,300
2021/06/30 1,885 1,902 1,873 1,884 295,300
2021/06/29 1,878 1,884 1,858 1,878 256,300
2021/06/28 1,903 1,903 1,873 1,879 344,700
2021/06/25 1,900 1,927 1,895 1,897 545,700
2021/06/24 1,899 1,903 1,869 1,883 379,400
2021/06/23 1,885 1,939 1,884 1,906 645,400
2021/06/22 1,896 1,922 1,870 1,882 520,100
2021/06/21 1,815 1,865 1,797 1,865 563,500
2021/06/18 1,855 1,865 1,826 1,826 413,300
2021/06/17 1,832 1,848 1,805 1,843 294,500
2021/06/16 1,813 1,839 1,810 1,820 331,500
2021/06/15 1,820 1,820 1,794 1,813 365,600
2021/06/14 1,845 1,862 1,823 1,823 262,600
2021/06/11 1,870 1,870 1,830 1,831 381,300
2021/06/10 1,902 1,905 1,847 1,871 745,800
2021/06/09 1,800 1,922 1,799 1,907 1,400,000
2021/06/08 1,780 1,793 1,768 1,792 275,200
2021/06/07 1,771 1,784 1,751 1,780 306,700
2021/06/04 1,731 1,758 1,720 1,758 285,300
2021/06/03 1,734 1,755 1,729 1,740 276,400
2021/06/02 1,704 1,740 1,682 1,740 334,300
2021/06/01 1,709 1,709 1,677 1,696 207,900
2021/05/31 1,699 1,729 1,695 1,700 336,800
2021/05/28 1,721 1,725 1,687 1,707 436,200
2021/05/27 1,730 1,747 1,698 1,698 547,200
2021/05/26 1,740 1,758 1,710 1,751 333,000
2021/05/25 1,777 1,791 1,737 1,740 486,400
2021/05/24 1,760 1,809 1,752 1,771 590,200
2021/05/21 1,729 1,773 1,717 1,762 498,900
2021/05/20 1,689 1,748 1,686 1,742 514,500
2021/05/19 1,660 1,676 1,651 1,676 292,200
2021/05/18 1,645 1,676 1,636 1,663 595,100
2021/05/17 1,668 1,721 1,630 1,650 835,000
2021/05/14 1,688 1,720 1,667 1,716 265,200
2021/05/13 1,666 1,695 1,640 1,658 358,400
2021/05/12 1,705 1,720 1,674 1,688 386,600
2021/05/11 1,738 1,754 1,709 1,714 316,700
2021/05/10 1,745 1,758 1,734 1,754 216,000
2021/05/07 1,730 1,763 1,722 1,740 318,800
2021/05/06 1,730 1,737 1,708 1,734 501,700
2021/04/30 1,691 1,730 1,687 1,725 478,200
2021/04/28 1,707 1,707 1,679 1,693 359,000
2021/04/27 1,710 1,713 1,691 1,707 382,000
2021/04/26 1,721 1,740 1,711 1,715 335,300
2021/04/23 1,681 1,715 1,676 1,707 346,000
2021/04/22 1,700 1,717 1,676 1,687 441,000
2021/04/21 1,650 1,677 1,646 1,675 331,100
2021/04/20 1,674 1,681 1,641 1,677 429,500
2021/04/19 1,730 1,768 1,677 1,686 718,800
2021/04/16 1,622 1,773 1,614 1,764 1,431,200
2021/04/15 1,621 1,644 1,616 1,625 259,900
2021/04/14 1,631 1,645 1,613 1,620 348,200
2021/04/13 1,671 1,675 1,637 1,638 298,500
2021/04/12 1,686 1,687 1,658 1,671 338,000
2021/04/09 1,683 1,712 1,675 1,690 310,300
2021/04/08 1,725 1,727 1,663 1,663 539,500
2021/04/07 1,710 1,772 1,710 1,741 778,400
2021/04/06 1,680 1,709 1,675 1,703 476,900
2021/04/05 1,649 1,680 1,648 1,668 274,700
2021/04/02 1,616 1,647 1,616 1,641 305,600
2021/04/01 1,650 1,655 1,608 1,618 391,500
2021/03/31 1,662 1,708 1,658 1,660 515,800
2021/03/30 1,672 1,701 1,657 1,662 1,032,400
2021/03/29 1,716 1,724 1,683 1,692 1,348,300
2021/03/26 1,710 1,718 1,688 1,710 444,000
2021/03/25 1,673 1,697 1,669 1,687 459,400
2021/03/24 1,696 1,700 1,640 1,673 638,700
2021/03/23 1,780 1,780 1,704 1,704 747,400
2021/03/22 1,776 1,794 1,768 1,776 348,300
2021/03/19 1,756 1,777 1,739 1,769 433,600
2021/03/18 1,791 1,792 1,742 1,755 588,900
2021/03/17 1,751 1,790 1,733 1,790 512,900
2021/03/16 1,709 1,756 1,701 1,752 674,000
2021/03/15 1,680 1,722 1,676 1,704 480,000
2021/03/12 1,687 1,687 1,658 1,669 563,200
2021/03/11 1,709 1,711 1,671 1,683 516,200
2021/03/10 1,717 1,747 1,671 1,699 848,600
2021/03/09 1,625 1,728 1,618 1,720 1,497,600
2021/03/08 1,606 1,618 1,594 1,610 369,200
2021/03/05 1,609 1,609 1,552 1,598 972,900
2021/03/04 1,598 1,622 1,589 1,602 419,900
2021/03/03 1,580 1,608 1,568 1,608 521,300
2021/03/02 1,578 1,586 1,550 1,566 361,300
2021/03/01 1,538 1,576 1,525 1,571 660,000
2021/02/26 1,506 1,528 1,484 1,518 704,900
2021/02/25 1,548 1,554 1,511 1,512 583,000
2021/02/24 1,505 1,543 1,504 1,525 592,500
2021/02/22 1,496 1,525 1,496 1,505 448,100
2021/02/19 1,496 1,503 1,472 1,480 542,100
2021/02/18 1,490 1,506 1,473 1,490 499,000
2021/02/17 1,517 1,517 1,471 1,486 793,100
2021/02/16 1,576 1,579 1,517 1,521 782,500
2021/02/15 1,579 1,586 1,515 1,577 1,002,900
2021/02/12 1,617 1,624 1,602 1,606 274,100
2021/02/10 1,615 1,629 1,592 1,612 381,300
2021/02/09 1,630 1,645 1,609 1,616 306,700
2021/02/08 1,635 1,664 1,620 1,632 497,200
2021/02/05 1,582 1,617 1,580 1,614 568,000
2021/02/04 1,583 1,587 1,563 1,569 266,000
2021/02/03 1,568 1,606 1,566 1,583 458,700
2021/02/02 1,531 1,570 1,525 1,569 358,600
2021/02/01 1,530 1,549 1,521 1,534 357,900
2021/01/29 1,550 1,568 1,523 1,535 550,300
2021/01/28 1,477 1,544 1,466 1,542 532,100
2021/01/27 1,498 1,519 1,495 1,495 243,600
2021/01/26 1,495 1,530 1,488 1,488 563,300
2021/01/25 1,476 1,493 1,464 1,487 229,200
2021/01/22 1,464 1,496 1,451 1,474 425,100
2021/01/21 1,485 1,493 1,456 1,459 226,800
2021/01/20 1,431 1,476 1,431 1,476 346,900
2021/01/19 1,393 1,445 1,386 1,445 453,000
2021/01/18 1,406 1,414 1,389 1,395 292,600
2021/01/15 1,399 1,421 1,394 1,419 423,700
2021/01/14 1,382 1,399 1,377 1,397 273,800
2021/01/13 1,369 1,382 1,364 1,382 249,000
2021/01/12 1,336 1,374 1,331 1,374 401,300
2021/01/08 1,340 1,343 1,302 1,337 830,700
2021/01/07 1,378 1,388 1,338 1,339 453,900
2021/01/06 1,350 1,366 1,341 1,364 243,300
2021/01/05 1,342 1,351 1,323 1,350 296,500
2021/01/04 1,386 1,386 1,341 1,343 510,300

このページの先頭へ