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
2022/12/30 2,706 2,742 2,700 2,701 206,300
2022/12/29 2,724 2,733 2,692 2,706 203,500
2022/12/28 2,734 2,745 2,722 2,724 141,500
2022/12/27 2,720 2,752 2,717 2,734 215,800
2022/12/26 2,735 2,738 2,697 2,705 185,100
2022/12/23 2,746 2,755 2,720 2,739 146,100
2022/12/22 2,744 2,767 2,725 2,742 220,300
2022/12/21 2,695 2,742 2,675 2,738 331,400
2022/12/20 2,720 2,722 2,667 2,706 307,300
2022/12/19 2,715 2,730 2,702 2,720 133,600
2022/12/16 2,725 2,738 2,713 2,727 221,600
2022/12/15 2,720 2,764 2,713 2,744 244,800
2022/12/14 2,730 2,732 2,706 2,723 180,700
2022/12/13 2,735 2,753 2,719 2,719 268,500
2022/12/12 2,730 2,735 2,700 2,731 228,700
2022/12/09 2,724 2,745 2,718 2,730 301,700
2022/12/08 2,698 2,725 2,681 2,713 328,600
2022/12/07 2,641 2,693 2,633 2,688 273,900
2022/12/06 2,690 2,695 2,648 2,652 240,800
2022/12/05 2,647 2,696 2,641 2,696 261,300
2022/12/02 2,685 2,685 2,644 2,656 408,000
2022/12/01 2,719 2,720 2,687 2,704 308,700
2022/11/30 2,735 2,743 2,692 2,692 379,900
2022/11/29 2,745 2,751 2,717 2,745 224,500
2022/11/28 2,764 2,772 2,730 2,745 223,800
2022/11/25 2,722 2,770 2,722 2,752 309,500
2022/11/24 2,745 2,764 2,720 2,720 316,600
2022/11/22 2,747 2,757 2,722 2,724 401,500
2022/11/21 2,749 2,767 2,739 2,753 255,500
2022/11/18 2,734 2,770 2,729 2,741 325,500
2022/11/17 2,693 2,740 2,681 2,728 394,300
2022/11/16 2,676 2,700 2,646 2,696 471,900
2022/11/15 2,669 2,696 2,642 2,689 583,100
2022/11/14 2,611 2,718 2,568 2,668 1,581,000
2022/11/11 2,849 2,869 2,581 2,611 2,685,600
2022/11/10 2,820 2,848 2,816 2,818 220,500
2022/11/09 2,895 2,898 2,833 2,837 250,800
2022/11/08 2,870 2,897 2,865 2,886 188,300
2022/11/07 2,865 2,867 2,838 2,865 197,900
2022/11/04 2,864 2,870 2,843 2,849 241,500
2022/11/02 2,870 2,909 2,859 2,872 291,100
2022/11/01 2,903 2,903 2,857 2,886 312,700
2022/10/31 2,849 2,895 2,824 2,890 614,800
2022/10/28 2,781 2,814 2,780 2,789 520,400
2022/10/27 2,774 2,819 2,772 2,797 225,300
2022/10/26 2,761 2,797 2,745 2,792 345,200
2022/10/25 2,764 2,774 2,737 2,738 327,200
2022/10/24 2,806 2,811 2,775 2,787 302,200
2022/10/21 2,833 2,855 2,793 2,793 614,700
2022/10/20 2,907 2,914 2,846 2,874 557,000
2022/10/19 2,981 2,984 2,948 2,951 228,200
2022/10/18 2,977 2,998 2,955 2,969 217,200
2022/10/17 2,999 3,010 2,944 2,950 313,500
2022/10/14 2,973 3,020 2,933 3,015 364,500
2022/10/13 2,999 3,015 2,957 2,960 328,000
2022/10/12 2,996 3,030 2,970 3,015 234,200
2022/10/11 3,005 3,040 2,967 3,005 300,700
2022/10/07 3,005 3,040 3,005 3,030 183,500
2022/10/06 3,025 3,040 3,000 3,020 213,800
2022/10/05 3,050 3,065 3,010 3,015 205,700
2022/10/04 3,010 3,045 2,987 3,020 326,500
2022/10/03 2,950 3,005 2,869 2,996 528,100
2022/09/30 3,035 3,040 2,955 2,992 483,800
2022/09/29 3,040 3,075 3,015 3,035 932,000
2022/09/28 3,050 3,065 2,980 3,035 1,422,600
2022/09/27 3,045 3,090 3,025 3,070 435,800
2022/09/26 3,100 3,130 3,040 3,050 655,700
2022/09/22 3,075 3,110 3,050 3,110 366,300
2022/09/21 3,110 3,120 3,080 3,100 500,400
2022/09/20 3,085 3,125 3,080 3,100 458,200
2022/09/16 3,075 3,100 3,055 3,100 561,000
2022/09/15 3,050 3,095 3,030 3,095 337,900
2022/09/14 3,015 3,055 2,996 3,050 315,300
2022/09/13 3,095 3,120 3,035 3,035 450,400
2022/09/12 3,035 3,090 3,030 3,090 477,500
2022/09/09 3,030 3,075 3,020 3,020 962,200
2022/09/08 2,997 3,015 2,984 3,010 513,400
2022/09/07 2,960 2,982 2,921 2,981 483,900
2022/09/06 2,926 2,959 2,913 2,942 397,800
2022/09/05 2,940 2,957 2,915 2,916 479,000
2022/09/02 2,967 2,967 2,912 2,952 952,900
2022/09/01 2,966 2,991 2,919 2,932 589,600
2022/08/31 2,946 2,992 2,946 2,981 418,500
2022/08/30 2,940 2,972 2,926 2,943 403,800
2022/08/29 2,910 2,936 2,903 2,925 348,800
2022/08/26 2,899 2,984 2,884 2,954 649,200
2022/08/25 2,934 2,940 2,897 2,907 263,400
2022/08/24 2,927 2,935 2,911 2,918 237,100
2022/08/23 2,927 2,949 2,912 2,926 269,000
2022/08/22 2,947 2,964 2,916 2,933 633,100
2022/08/19 2,972 3,025 2,945 2,966 997,200
2022/08/18 2,953 2,960 2,914 2,941 660,700
2022/08/17 2,966 2,995 2,936 2,956 1,058,400
2022/08/16 2,890 2,975 2,881 2,956 1,255,200
2022/08/15 2,706 2,990 2,702 2,921 3,560,800
2022/08/12 2,505 2,537 2,488 2,529 570,400
2022/08/10 2,505 2,507 2,466 2,492 334,800
2022/08/09 2,559 2,569 2,508 2,512 290,200
2022/08/08 2,548 2,550 2,519 2,547 262,400
2022/08/05 2,551 2,575 2,547 2,548 314,900
2022/08/04 2,590 2,597 2,552 2,559 225,000
2022/08/03 2,604 2,629 2,556 2,587 552,600
2022/08/02 2,584 2,589 2,523 2,554 330,600
2022/08/01 2,574 2,602 2,556 2,581 281,200
2022/07/29 2,545 2,575 2,531 2,574 340,300
2022/07/28 2,520 2,543 2,494 2,539 265,400
2022/07/27 2,515 2,523 2,491 2,498 189,400
2022/07/26 2,535 2,562 2,511 2,512 257,900
2022/07/25 2,532 2,554 2,519 2,548 266,400
2022/07/22 2,537 2,547 2,512 2,532 237,000
2022/07/21 2,535 2,558 2,517 2,550 212,200
2022/07/20 2,570 2,570 2,525 2,535 218,400
2022/07/19 2,557 2,562 2,494 2,533 303,900
2022/07/15 2,582 2,590 2,551 2,552 247,900
2022/07/14 2,574 2,598 2,537 2,576 226,000
2022/07/13 2,580 2,595 2,553 2,564 200,200
2022/07/12 2,587 2,604 2,553 2,576 381,000
2022/07/11 2,535 2,635 2,531 2,592 766,400
2022/07/08 2,483 2,532 2,481 2,517 422,000
2022/07/07 2,497 2,506 2,440 2,474 488,900
2022/07/06 2,530 2,573 2,497 2,498 486,100
2022/07/05 2,510 2,585 2,509 2,529 771,900
2022/07/04 2,422 2,500 2,395 2,500 1,074,100
2022/07/01 2,303 2,366 2,295 2,360 692,700
2022/06/30 2,309 2,334 2,283 2,306 387,900
2022/06/29 2,268 2,308 2,260 2,307 449,900
2022/06/28 2,270 2,304 2,243 2,304 433,700
2022/06/27 2,306 2,313 2,273 2,277 479,300
2022/06/24 2,227 2,289 2,219 2,288 536,900
2022/06/23 2,202 2,224 2,193 2,206 374,000
2022/06/22 2,263 2,263 2,206 2,206 332,500
2022/06/21 2,200 2,256 2,200 2,249 539,500
2022/06/20 2,229 2,231 2,170 2,177 364,000
2022/06/17 2,174 2,213 2,169 2,209 251,200
2022/06/16 2,229 2,243 2,202 2,210 294,300
2022/06/15 2,205 2,229 2,191 2,199 312,600
2022/06/14 2,170 2,234 2,155 2,234 521,700
2022/06/13 2,247 2,264 2,196 2,204 766,100
2022/06/10 2,286 2,306 2,275 2,285 339,100
2022/06/09 2,316 2,340 2,306 2,309 296,700
2022/06/08 2,260 2,343 2,234 2,337 867,900
2022/06/07 2,298 2,328 2,286 2,295 274,300
2022/06/06 2,269 2,306 2,256 2,305 359,100
2022/06/03 2,265 2,297 2,255 2,286 494,900
2022/06/02 2,316 2,316 2,230 2,243 711,500
2022/06/01 2,271 2,326 2,271 2,326 324,400
2022/05/31 2,317 2,317 2,277 2,277 322,300
2022/05/30 2,340 2,340 2,307 2,314 369,800
2022/05/27 2,346 2,346 2,295 2,306 234,300
2022/05/26 2,277 2,328 2,276 2,296 304,400
2022/05/25 2,306 2,311 2,253 2,259 456,400
2022/05/24 2,360 2,361 2,309 2,317 534,300
2022/05/23 2,315 2,374 2,293 2,371 731,000
2022/05/20 2,240 2,285 2,233 2,283 429,300
2022/05/19 2,165 2,244 2,162 2,222 386,800
2022/05/18 2,165 2,227 2,161 2,215 523,700
2022/05/17 2,181 2,192 2,141 2,179 778,200
2022/05/16 2,155 2,251 2,133 2,202 1,386,100
2022/05/13 2,287 2,329 2,268 2,303 689,100
2022/05/12 2,253 2,297 2,235 2,264 575,900
2022/05/11 2,244 2,303 2,239 2,283 622,900
2022/05/10 2,201 2,251 2,181 2,239 594,100
2022/05/09 2,251 2,252 2,203 2,223 745,800
2022/05/06 2,309 2,309 2,242 2,287 744,900
2022/05/02 2,338 2,355 2,316 2,326 260,800
2022/04/28 2,355 2,358 2,313 2,358 384,800
2022/04/27 2,300 2,373 2,295 2,372 540,000
2022/04/26 2,318 2,379 2,302 2,372 575,400
2022/04/25 2,368 2,379 2,283 2,294 817,500
2022/04/22 2,443 2,453 2,408 2,414 390,100
2022/04/21 2,472 2,502 2,466 2,471 226,800
2022/04/20 2,508 2,534 2,481 2,485 328,900
2022/04/19 2,546 2,558 2,466 2,496 555,500
2022/04/18 2,572 2,622 2,550 2,572 740,900
2022/04/15 2,501 2,547 2,495 2,543 430,500
2022/04/14 2,440 2,509 2,433 2,488 508,400
2022/04/13 2,432 2,437 2,383 2,422 297,300
2022/04/12 2,408 2,439 2,404 2,434 390,300
2022/04/11 2,386 2,419 2,382 2,407 318,900
2022/04/08 2,475 2,482 2,408 2,415 364,000
2022/04/07 2,460 2,471 2,427 2,468 439,500
2022/04/06 2,461 2,491 2,459 2,480 333,400
2022/04/05 2,476 2,501 2,458 2,477 429,200
2022/04/04 2,468 2,477 2,421 2,468 507,800
2022/04/01 2,526 2,544 2,460 2,462 600,700
2022/03/31 2,478 2,627 2,453 2,540 1,274,800
2022/03/30 2,390 2,476 2,351 2,470 1,357,800
2022/03/29 2,355 2,403 2,335 2,400 1,473,000
2022/03/28 2,385 2,385 2,341 2,342 782,100
2022/03/25 2,348 2,357 2,323 2,345 483,000
2022/03/24 2,329 2,357 2,297 2,323 580,000
2022/03/23 2,390 2,393 2,343 2,354 525,200
2022/03/22 2,436 2,446 2,347 2,358 846,600
2022/03/18 2,395 2,426 2,375 2,424 776,900
2022/03/17 2,350 2,393 2,322 2,390 776,400
2022/03/16 2,257 2,281 2,221 2,259 477,900
2022/03/15 2,121 2,229 2,121 2,212 687,700
2022/03/14 2,106 2,156 2,099 2,116 812,100
2022/03/11 2,231 2,241 2,121 2,122 1,593,600
2022/03/10 2,261 2,269 2,240 2,254 508,700
2022/03/09 2,250 2,273 2,198 2,208 646,400
2022/03/08 2,214 2,270 2,196 2,200 701,100
2022/03/07 2,335 2,339 2,260 2,284 697,600
2022/03/04 2,445 2,452 2,366 2,379 886,400
2022/03/03 2,445 2,452 2,429 2,432 275,000
2022/03/02 2,449 2,454 2,421 2,432 405,000
2022/03/01 2,466 2,486 2,445 2,474 393,300
2022/02/28 2,415 2,448 2,401 2,447 471,800
2022/02/25 2,395 2,450 2,385 2,414 866,300
2022/02/24 2,484 2,486 2,388 2,410 732,700
2022/02/22 2,538 2,546 2,507 2,510 505,600
2022/02/21 2,580 2,604 2,546 2,575 495,800
2022/02/18 2,635 2,650 2,546 2,622 937,700
2022/02/17 2,703 2,733 2,641 2,676 652,200
2022/02/16 2,652 2,745 2,637 2,711 1,239,800
2022/02/15 2,484 2,681 2,455 2,649 2,279,500
2022/02/14 2,421 2,443 2,384 2,384 823,800
2022/02/10 2,363 2,395 2,363 2,393 433,300
2022/02/09 2,365 2,368 2,319 2,347 270,700
2022/02/08 2,348 2,366 2,335 2,351 259,200
2022/02/07 2,346 2,347 2,316 2,331 296,700
2022/02/04 2,326 2,355 2,301 2,346 354,500
2022/02/03 2,336 2,341 2,295 2,314 297,000
2022/02/02 2,325 2,346 2,309 2,345 249,500
2022/02/01 2,316 2,328 2,281 2,292 322,800
2022/01/31 2,265 2,312 2,260 2,297 311,700
2022/01/28 2,222 2,277 2,222 2,264 408,500
2022/01/27 2,272 2,274 2,187 2,202 512,800
2022/01/26 2,237 2,281 2,237 2,272 288,100
2022/01/25 2,269 2,277 2,223 2,226 296,700
2022/01/24 2,222 2,261 2,202 2,259 403,900
2022/01/21 2,262 2,267 2,218 2,246 544,800
2022/01/20 2,256 2,291 2,202 2,287 700,500
2022/01/19 2,296 2,316 2,250 2,273 676,800
2022/01/18 2,371 2,389 2,328 2,344 377,000
2022/01/17 2,350 2,380 2,341 2,366 264,900
2022/01/14 2,322 2,363 2,305 2,351 448,600
2022/01/13 2,424 2,428 2,325 2,325 536,500
2022/01/12 2,386 2,423 2,385 2,400 363,500
2022/01/11 2,307 2,383 2,276 2,374 552,200
2022/01/07 2,447 2,459 2,327 2,328 837,300
2022/01/06 2,420 2,451 2,406 2,435 351,300
2022/01/05 2,469 2,479 2,435 2,443 316,800
2022/01/04 2,496 2,498 2,441 2,459 392,300

このページの先頭へ