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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,049 | 4,080 | 4,027 | 4,053 | 141,800 |
| 2023/12/28 | 4,033 | 4,057 | 4,005 | 4,041 | 180,400 |
| 2023/12/27 | 4,039 | 4,042 | 3,974 | 4,033 | 364,700 |
| 2023/12/26 | 4,016 | 4,064 | 4,000 | 4,044 | 253,300 |
| 2023/12/25 | 3,990 | 4,008 | 3,977 | 4,005 | 139,800 |
| 2023/12/22 | 4,010 | 4,030 | 3,981 | 3,981 | 238,600 |
| 2023/12/21 | 4,049 | 4,056 | 3,970 | 4,006 | 414,200 |
| 2023/12/20 | 4,073 | 4,119 | 4,049 | 4,099 | 300,800 |
| 2023/12/19 | 4,002 | 4,045 | 3,985 | 4,045 | 177,600 |
| 2023/12/18 | 4,002 | 4,018 | 3,966 | 4,003 | 269,600 |
| 2023/12/15 | 4,113 | 4,149 | 4,042 | 4,048 | 382,600 |
| 2023/12/14 | 4,228 | 4,240 | 4,117 | 4,140 | 345,800 |
| 2023/12/13 | 4,300 | 4,318 | 4,202 | 4,209 | 359,400 |
| 2023/12/12 | 4,222 | 4,284 | 4,218 | 4,277 | 343,900 |
| 2023/12/11 | 4,163 | 4,194 | 4,141 | 4,194 | 189,700 |
| 2023/12/08 | 4,183 | 4,218 | 4,127 | 4,139 | 320,900 |
| 2023/12/07 | 4,158 | 4,202 | 4,151 | 4,182 | 219,900 |
| 2023/12/06 | 4,155 | 4,209 | 4,151 | 4,209 | 204,300 |
| 2023/12/05 | 4,192 | 4,207 | 4,133 | 4,137 | 236,900 |
| 2023/12/04 | 4,120 | 4,226 | 4,112 | 4,213 | 255,100 |
| 2023/12/01 | 4,169 | 4,172 | 4,113 | 4,130 | 213,400 |
| 2023/11/30 | 4,068 | 4,163 | 4,058 | 4,151 | 382,300 |
| 2023/11/29 | 4,086 | 4,129 | 4,074 | 4,080 | 379,100 |
| 2023/11/28 | 4,176 | 4,203 | 4,084 | 4,135 | 712,100 |
| 2023/11/27 | 4,321 | 4,326 | 4,205 | 4,259 | 410,300 |
| 2023/11/24 | 4,336 | 4,355 | 4,311 | 4,330 | 204,900 |
| 2023/11/22 | 4,342 | 4,392 | 4,298 | 4,328 | 454,600 |
| 2023/11/21 | 4,321 | 4,344 | 4,281 | 4,308 | 374,700 |
| 2023/11/20 | 4,234 | 4,327 | 4,217 | 4,312 | 462,800 |
| 2023/11/17 | 4,177 | 4,248 | 4,140 | 4,248 | 472,500 |
| 2023/11/16 | 4,347 | 4,349 | 4,202 | 4,212 | 999,200 |
| 2023/11/15 | 3,980 | 4,358 | 3,977 | 4,280 | 2,819,900 |
| 2023/11/14 | 3,737 | 3,990 | 3,724 | 3,910 | 2,984,500 |
| 2023/11/13 | 3,685 | 3,706 | 3,659 | 3,693 | 310,500 |
| 2023/11/10 | 3,599 | 3,660 | 3,575 | 3,658 | 229,600 |
| 2023/11/09 | 3,615 | 3,623 | 3,556 | 3,616 | 186,400 |
| 2023/11/08 | 3,624 | 3,638 | 3,588 | 3,614 | 174,600 |
| 2023/11/07 | 3,707 | 3,712 | 3,625 | 3,628 | 280,300 |
| 2023/11/06 | 3,676 | 3,703 | 3,647 | 3,688 | 325,800 |
| 2023/11/02 | 3,700 | 3,707 | 3,581 | 3,625 | 413,700 |
| 2023/11/01 | 3,672 | 3,685 | 3,626 | 3,682 | 718,500 |
| 2023/10/31 | 3,580 | 3,647 | 3,527 | 3,644 | 557,600 |
| 2023/10/30 | 3,575 | 3,610 | 3,560 | 3,560 | 941,200 |
| 2023/10/27 | 3,525 | 3,550 | 3,495 | 3,545 | 179,100 |
| 2023/10/26 | 3,535 | 3,565 | 3,515 | 3,520 | 193,100 |
| 2023/10/25 | 3,495 | 3,550 | 3,470 | 3,515 | 246,400 |
| 2023/10/24 | 3,450 | 3,495 | 3,410 | 3,470 | 200,300 |
| 2023/10/23 | 3,435 | 3,465 | 3,425 | 3,435 | 136,300 |
| 2023/10/20 | 3,450 | 3,475 | 3,440 | 3,450 | 134,000 |
| 2023/10/19 | 3,475 | 3,485 | 3,440 | 3,450 | 128,600 |
| 2023/10/18 | 3,455 | 3,490 | 3,415 | 3,485 | 213,500 |
| 2023/10/17 | 3,505 | 3,525 | 3,435 | 3,440 | 274,000 |
| 2023/10/16 | 3,530 | 3,530 | 3,430 | 3,440 | 338,300 |
| 2023/10/13 | 3,600 | 3,605 | 3,560 | 3,565 | 192,200 |
| 2023/10/12 | 3,570 | 3,610 | 3,545 | 3,605 | 215,600 |
| 2023/10/11 | 3,580 | 3,600 | 3,540 | 3,540 | 231,300 |
| 2023/10/10 | 3,600 | 3,605 | 3,550 | 3,560 | 309,900 |
| 2023/10/06 | 3,570 | 3,630 | 3,560 | 3,600 | 187,000 |
| 2023/10/05 | 3,510 | 3,570 | 3,505 | 3,555 | 320,100 |
| 2023/10/04 | 3,545 | 3,590 | 3,510 | 3,515 | 487,000 |
| 2023/10/03 | 3,650 | 3,680 | 3,615 | 3,630 | 307,500 |
| 2023/10/02 | 3,650 | 3,665 | 3,595 | 3,615 | 383,000 |
| 2023/09/29 | 3,730 | 3,775 | 3,670 | 3,685 | 336,800 |
| 2023/09/28 | 3,755 | 3,760 | 3,675 | 3,705 | 843,200 |
| 2023/09/27 | 3,780 | 3,795 | 3,745 | 3,795 | 1,138,600 |
| 2023/09/26 | 3,820 | 3,840 | 3,790 | 3,805 | 498,200 |
| 2023/09/25 | 3,805 | 3,875 | 3,805 | 3,860 | 405,700 |
| 2023/09/22 | 3,725 | 3,805 | 3,710 | 3,780 | 457,900 |
| 2023/09/21 | 3,745 | 3,800 | 3,735 | 3,745 | 498,300 |
| 2023/09/20 | 3,810 | 3,825 | 3,760 | 3,770 | 719,800 |
| 2023/09/19 | 3,910 | 3,915 | 3,820 | 3,825 | 649,300 |
| 2023/09/15 | 3,965 | 3,965 | 3,890 | 3,910 | 555,300 |
| 2023/09/14 | 3,940 | 3,950 | 3,910 | 3,935 | 337,100 |
| 2023/09/13 | 3,965 | 3,965 | 3,920 | 3,935 | 288,600 |
| 2023/09/12 | 3,960 | 3,995 | 3,950 | 3,975 | 343,900 |
| 2023/09/11 | 3,960 | 3,965 | 3,880 | 3,910 | 621,700 |
| 2023/09/08 | 4,005 | 4,030 | 3,970 | 3,985 | 528,200 |
| 2023/09/07 | 3,945 | 3,980 | 3,920 | 3,945 | 667,800 |
| 2023/09/06 | 4,055 | 4,065 | 3,990 | 4,010 | 467,500 |
| 2023/09/05 | 4,050 | 4,060 | 4,030 | 4,060 | 306,700 |
| 2023/09/04 | 4,025 | 4,075 | 4,005 | 4,060 | 445,000 |
| 2023/09/01 | 3,965 | 4,025 | 3,940 | 4,025 | 461,600 |
| 2023/08/31 | 3,895 | 3,995 | 3,895 | 3,980 | 544,900 |
| 2023/08/30 | 3,905 | 3,940 | 3,885 | 3,895 | 353,000 |
| 2023/08/29 | 3,925 | 3,955 | 3,910 | 3,930 | 224,100 |
| 2023/08/28 | 3,965 | 3,965 | 3,875 | 3,915 | 282,300 |
| 2023/08/25 | 3,870 | 3,935 | 3,840 | 3,930 | 226,800 |
| 2023/08/24 | 3,885 | 3,895 | 3,855 | 3,875 | 223,200 |
| 2023/08/23 | 3,820 | 3,875 | 3,810 | 3,875 | 197,100 |
| 2023/08/22 | 3,805 | 3,865 | 3,795 | 3,820 | 238,900 |
| 2023/08/21 | 3,760 | 3,855 | 3,760 | 3,820 | 334,900 |
| 2023/08/18 | 3,850 | 3,865 | 3,745 | 3,765 | 522,300 |
| 2023/08/17 | 4,045 | 4,045 | 3,885 | 3,890 | 504,100 |
| 2023/08/16 | 4,030 | 4,080 | 3,965 | 4,040 | 469,100 |
| 2023/08/15 | 3,995 | 4,075 | 3,955 | 3,980 | 730,700 |
| 2023/08/14 | 3,670 | 4,030 | 3,650 | 4,000 | 1,417,800 |
| 2023/08/10 | 3,600 | 3,660 | 3,575 | 3,655 | 223,600 |
| 2023/08/09 | 3,585 | 3,620 | 3,555 | 3,585 | 211,400 |
| 2023/08/08 | 3,600 | 3,610 | 3,570 | 3,590 | 167,200 |
| 2023/08/07 | 3,510 | 3,580 | 3,500 | 3,580 | 188,500 |
| 2023/08/04 | 3,530 | 3,545 | 3,500 | 3,510 | 157,900 |
| 2023/08/03 | 3,505 | 3,555 | 3,490 | 3,530 | 192,600 |
| 2023/08/02 | 3,560 | 3,585 | 3,480 | 3,520 | 355,800 |
| 2023/08/01 | 3,530 | 3,590 | 3,510 | 3,580 | 233,100 |
| 2023/07/31 | 3,510 | 3,540 | 3,490 | 3,510 | 303,800 |
| 2023/07/28 | 3,415 | 3,480 | 3,410 | 3,475 | 261,800 |
| 2023/07/27 | 3,340 | 3,435 | 3,340 | 3,435 | 238,000 |
| 2023/07/26 | 3,345 | 3,350 | 3,315 | 3,345 | 148,700 |
| 2023/07/25 | 3,290 | 3,345 | 3,285 | 3,345 | 210,900 |
| 2023/07/24 | 3,270 | 3,320 | 3,255 | 3,285 | 283,800 |
| 2023/07/21 | 3,210 | 3,215 | 3,185 | 3,215 | 103,400 |
| 2023/07/20 | 3,205 | 3,235 | 3,195 | 3,210 | 149,200 |
| 2023/07/19 | 3,220 | 3,220 | 3,190 | 3,205 | 128,100 |
| 2023/07/18 | 3,190 | 3,200 | 3,175 | 3,195 | 130,400 |
| 2023/07/14 | 3,205 | 3,215 | 3,170 | 3,190 | 88,500 |
| 2023/07/13 | 3,180 | 3,205 | 3,155 | 3,200 | 120,000 |
| 2023/07/12 | 3,205 | 3,210 | 3,165 | 3,175 | 126,200 |
| 2023/07/11 | 3,200 | 3,215 | 3,180 | 3,190 | 179,600 |
| 2023/07/10 | 3,185 | 3,240 | 3,170 | 3,185 | 227,000 |
| 2023/07/07 | 3,210 | 3,215 | 3,185 | 3,185 | 177,500 |
| 2023/07/06 | 3,260 | 3,275 | 3,200 | 3,230 | 214,500 |
| 2023/07/05 | 3,285 | 3,305 | 3,255 | 3,260 | 212,000 |
| 2023/07/04 | 3,235 | 3,320 | 3,195 | 3,300 | 382,000 |
| 2023/07/03 | 3,165 | 3,245 | 3,160 | 3,240 | 453,900 |
| 2023/06/30 | 3,115 | 3,145 | 3,105 | 3,135 | 206,000 |
| 2023/06/29 | 3,140 | 3,140 | 3,095 | 3,115 | 146,700 |
| 2023/06/28 | 3,060 | 3,140 | 3,055 | 3,140 | 291,400 |
| 2023/06/27 | 3,040 | 3,060 | 3,035 | 3,050 | 145,400 |
| 2023/06/26 | 3,080 | 3,085 | 3,045 | 3,045 | 138,200 |
| 2023/06/23 | 3,105 | 3,130 | 3,065 | 3,080 | 242,300 |
| 2023/06/22 | 3,050 | 3,125 | 3,050 | 3,085 | 379,500 |
| 2023/06/21 | 3,025 | 3,070 | 3,025 | 3,050 | 233,400 |
| 2023/06/20 | 3,000 | 3,035 | 2,990 | 3,030 | 274,000 |
| 2023/06/19 | 2,989 | 2,994 | 2,964 | 2,994 | 198,300 |
| 2023/06/16 | 2,955 | 2,985 | 2,941 | 2,985 | 332,100 |
| 2023/06/15 | 2,960 | 2,981 | 2,941 | 2,951 | 249,000 |
| 2023/06/14 | 2,970 | 2,970 | 2,929 | 2,958 | 291,400 |
| 2023/06/13 | 2,965 | 2,972 | 2,951 | 2,960 | 204,600 |
| 2023/06/12 | 2,982 | 2,982 | 2,952 | 2,960 | 317,800 |
| 2023/06/09 | 2,995 | 3,005 | 2,961 | 2,980 | 411,200 |
| 2023/06/08 | 3,030 | 3,050 | 2,982 | 2,990 | 291,400 |
| 2023/06/07 | 3,050 | 3,080 | 3,045 | 3,050 | 243,400 |
| 2023/06/06 | 3,030 | 3,060 | 3,020 | 3,055 | 187,100 |
| 2023/06/05 | 3,040 | 3,050 | 3,030 | 3,035 | 191,700 |
| 2023/06/02 | 2,983 | 3,035 | 2,961 | 3,035 | 336,400 |
| 2023/06/01 | 2,973 | 2,993 | 2,963 | 2,970 | 157,000 |
| 2023/05/31 | 2,988 | 2,994 | 2,960 | 2,960 | 407,400 |
| 2023/05/30 | 3,030 | 3,030 | 2,989 | 3,010 | 216,100 |
| 2023/05/29 | 3,040 | 3,045 | 3,015 | 3,025 | 218,000 |
| 2023/05/26 | 3,010 | 3,045 | 2,998 | 3,030 | 296,000 |
| 2023/05/25 | 2,945 | 3,015 | 2,944 | 3,010 | 614,500 |
| 2023/05/24 | 2,938 | 2,979 | 2,913 | 2,938 | 581,900 |
| 2023/05/23 | 3,025 | 3,035 | 2,958 | 2,964 | 494,500 |
| 2023/05/22 | 2,973 | 3,035 | 2,962 | 3,035 | 441,100 |
| 2023/05/19 | 3,020 | 3,025 | 2,939 | 2,946 | 361,400 |
| 2023/05/18 | 3,025 | 3,040 | 2,976 | 2,993 | 415,200 |
| 2023/05/17 | 2,967 | 3,005 | 2,962 | 3,005 | 378,400 |
| 2023/05/16 | 2,919 | 3,000 | 2,917 | 2,966 | 863,200 |
| 2023/05/15 | 3,025 | 3,115 | 2,861 | 2,881 | 2,098,300 |
| 2023/05/12 | 2,950 | 3,010 | 2,949 | 3,000 | 384,900 |
| 2023/05/11 | 2,947 | 2,963 | 2,942 | 2,958 | 157,600 |
| 2023/05/10 | 2,960 | 3,005 | 2,945 | 2,950 | 419,900 |
| 2023/05/09 | 2,926 | 2,942 | 2,893 | 2,942 | 327,700 |
| 2023/05/08 | 2,899 | 2,929 | 2,898 | 2,926 | 257,100 |
| 2023/05/02 | 2,906 | 2,907 | 2,869 | 2,893 | 276,900 |
| 2023/05/01 | 2,915 | 2,915 | 2,885 | 2,906 | 271,900 |
| 2023/04/28 | 2,892 | 2,900 | 2,876 | 2,893 | 159,700 |
| 2023/04/27 | 2,854 | 2,873 | 2,845 | 2,872 | 149,400 |
| 2023/04/26 | 2,880 | 2,901 | 2,859 | 2,863 | 198,900 |
| 2023/04/25 | 2,902 | 2,915 | 2,882 | 2,892 | 168,100 |
| 2023/04/24 | 2,881 | 2,900 | 2,877 | 2,896 | 227,400 |
| 2023/04/21 | 2,861 | 2,867 | 2,837 | 2,859 | 290,800 |
| 2023/04/20 | 2,864 | 2,891 | 2,855 | 2,875 | 234,800 |
| 2023/04/19 | 2,918 | 2,921 | 2,882 | 2,902 | 239,400 |
| 2023/04/18 | 2,897 | 2,936 | 2,888 | 2,936 | 280,300 |
| 2023/04/17 | 2,916 | 2,945 | 2,887 | 2,887 | 237,200 |
| 2023/04/14 | 2,961 | 2,968 | 2,914 | 2,917 | 263,300 |
| 2023/04/13 | 2,934 | 2,959 | 2,923 | 2,953 | 283,700 |
| 2023/04/12 | 2,930 | 2,986 | 2,928 | 2,943 | 659,400 |
| 2023/04/11 | 2,840 | 2,934 | 2,836 | 2,909 | 786,400 |
| 2023/04/10 | 2,789 | 2,826 | 2,781 | 2,826 | 381,400 |
| 2023/04/07 | 2,764 | 2,800 | 2,764 | 2,789 | 282,200 |
| 2023/04/06 | 2,761 | 2,785 | 2,746 | 2,765 | 347,100 |
| 2023/04/05 | 2,752 | 2,768 | 2,745 | 2,753 | 274,300 |
| 2023/04/04 | 2,776 | 2,779 | 2,750 | 2,768 | 320,900 |
| 2023/04/03 | 2,732 | 2,776 | 2,732 | 2,762 | 446,100 |
| 2023/03/31 | 2,734 | 2,742 | 2,714 | 2,721 | 335,500 |
| 2023/03/30 | 2,749 | 2,749 | 2,698 | 2,719 | 1,030,100 |
| 2023/03/29 | 2,721 | 2,776 | 2,721 | 2,772 | 1,234,500 |
| 2023/03/28 | 2,756 | 2,757 | 2,706 | 2,718 | 584,300 |
| 2023/03/27 | 2,758 | 2,777 | 2,743 | 2,758 | 394,300 |
| 2023/03/24 | 2,731 | 2,758 | 2,720 | 2,758 | 316,500 |
| 2023/03/23 | 2,704 | 2,740 | 2,697 | 2,739 | 307,100 |
| 2023/03/22 | 2,739 | 2,739 | 2,702 | 2,720 | 338,300 |
| 2023/03/20 | 2,790 | 2,792 | 2,702 | 2,704 | 575,800 |
| 2023/03/17 | 2,771 | 2,803 | 2,767 | 2,795 | 543,800 |
| 2023/03/16 | 2,758 | 2,770 | 2,737 | 2,756 | 355,300 |
| 2023/03/15 | 2,771 | 2,814 | 2,759 | 2,786 | 455,500 |
| 2023/03/14 | 2,757 | 2,764 | 2,693 | 2,735 | 530,200 |
| 2023/03/13 | 2,779 | 2,784 | 2,746 | 2,783 | 544,600 |
| 2023/03/10 | 2,794 | 2,823 | 2,786 | 2,792 | 638,300 |
| 2023/03/09 | 2,782 | 2,829 | 2,782 | 2,814 | 477,400 |
| 2023/03/08 | 2,791 | 2,811 | 2,771 | 2,793 | 291,100 |
| 2023/03/07 | 2,739 | 2,792 | 2,739 | 2,792 | 382,900 |
| 2023/03/06 | 2,761 | 2,808 | 2,734 | 2,739 | 453,400 |
| 2023/03/03 | 2,710 | 2,760 | 2,709 | 2,755 | 1,079,500 |
| 2023/03/02 | 2,696 | 2,710 | 2,688 | 2,703 | 310,300 |
| 2023/03/01 | 2,726 | 2,726 | 2,676 | 2,687 | 431,700 |
| 2023/02/28 | 2,701 | 2,734 | 2,699 | 2,726 | 383,400 |
| 2023/02/27 | 2,685 | 2,706 | 2,675 | 2,706 | 323,500 |
| 2023/02/24 | 2,669 | 2,700 | 2,656 | 2,700 | 383,700 |
| 2023/02/22 | 2,679 | 2,684 | 2,660 | 2,675 | 319,900 |
| 2023/02/21 | 2,707 | 2,710 | 2,684 | 2,686 | 244,700 |
| 2023/02/20 | 2,731 | 2,731 | 2,693 | 2,696 | 435,900 |
| 2023/02/17 | 2,700 | 2,731 | 2,684 | 2,731 | 452,200 |
| 2023/02/16 | 2,688 | 2,731 | 2,666 | 2,711 | 470,900 |
| 2023/02/15 | 2,662 | 2,713 | 2,646 | 2,682 | 979,300 |
| 2023/02/14 | 2,799 | 2,851 | 2,645 | 2,655 | 1,695,800 |
| 2023/02/13 | 2,765 | 2,783 | 2,742 | 2,780 | 190,800 |
| 2023/02/10 | 2,760 | 2,774 | 2,752 | 2,764 | 174,000 |
| 2023/02/09 | 2,760 | 2,771 | 2,755 | 2,762 | 136,100 |
| 2023/02/08 | 2,776 | 2,788 | 2,760 | 2,774 | 187,500 |
| 2023/02/07 | 2,815 | 2,829 | 2,784 | 2,784 | 180,600 |
| 2023/02/06 | 2,786 | 2,802 | 2,769 | 2,797 | 196,100 |
| 2023/02/03 | 2,761 | 2,786 | 2,752 | 2,781 | 132,100 |
| 2023/02/02 | 2,808 | 2,812 | 2,767 | 2,769 | 176,100 |
| 2023/02/01 | 2,808 | 2,828 | 2,795 | 2,798 | 185,400 |
| 2023/01/31 | 2,818 | 2,826 | 2,788 | 2,811 | 222,000 |
| 2023/01/30 | 2,789 | 2,813 | 2,782 | 2,808 | 217,800 |
| 2023/01/27 | 2,779 | 2,805 | 2,769 | 2,782 | 188,100 |
| 2023/01/26 | 2,783 | 2,804 | 2,773 | 2,780 | 207,500 |
| 2023/01/25 | 2,761 | 2,788 | 2,755 | 2,784 | 163,800 |
| 2023/01/24 | 2,784 | 2,784 | 2,761 | 2,761 | 156,900 |
| 2023/01/23 | 2,790 | 2,791 | 2,759 | 2,775 | 160,400 |
| 2023/01/20 | 2,743 | 2,769 | 2,741 | 2,769 | 156,200 |
| 2023/01/19 | 2,750 | 2,754 | 2,726 | 2,754 | 128,200 |
| 2023/01/18 | 2,755 | 2,762 | 2,723 | 2,750 | 211,000 |
| 2023/01/17 | 2,700 | 2,747 | 2,687 | 2,746 | 210,200 |
| 2023/01/16 | 2,704 | 2,737 | 2,699 | 2,700 | 160,700 |
| 2023/01/13 | 2,720 | 2,726 | 2,695 | 2,707 | 183,100 |
| 2023/01/12 | 2,701 | 2,725 | 2,695 | 2,725 | 153,300 |
| 2023/01/11 | 2,681 | 2,710 | 2,680 | 2,701 | 213,200 |
| 2023/01/10 | 2,666 | 2,697 | 2,653 | 2,657 | 185,000 |
| 2023/01/06 | 2,651 | 2,664 | 2,644 | 2,658 | 161,200 |
| 2023/01/05 | 2,637 | 2,668 | 2,628 | 2,660 | 215,200 |
| 2023/01/04 | 2,714 | 2,714 | 2,631 | 2,637 | 371,900 |