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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,849 | 3,849 | 3,774 | 3,795 | 315,500 |
| 2024/04/26 | 3,760 | 3,838 | 3,745 | 3,828 | 239,600 |
| 2024/04/25 | 3,815 | 3,825 | 3,760 | 3,764 | 235,800 |
| 2024/04/24 | 3,823 | 3,854 | 3,800 | 3,834 | 238,600 |
| 2024/04/23 | 3,814 | 3,852 | 3,792 | 3,807 | 269,800 |
| 2024/04/22 | 3,720 | 3,776 | 3,694 | 3,775 | 418,300 |
| 2024/04/19 | 3,720 | 3,720 | 3,634 | 3,665 | 391,600 |
| 2024/04/18 | 3,670 | 3,731 | 3,636 | 3,718 | 411,500 |
| 2024/04/17 | 3,850 | 3,857 | 3,681 | 3,689 | 756,400 |
| 2024/04/16 | 3,937 | 3,937 | 3,836 | 3,841 | 421,800 |
| 2024/04/15 | 3,935 | 3,965 | 3,911 | 3,950 | 201,200 |
| 2024/04/12 | 3,920 | 3,944 | 3,897 | 3,932 | 221,100 |
| 2024/04/11 | 3,980 | 3,980 | 3,882 | 3,914 | 594,700 |
| 2024/04/10 | 4,042 | 4,089 | 4,000 | 4,011 | 378,300 |
| 2024/04/09 | 4,055 | 4,059 | 4,017 | 4,043 | 170,000 |
| 2024/04/08 | 4,011 | 4,040 | 3,993 | 4,038 | 173,200 |
| 2024/04/05 | 3,990 | 4,036 | 3,983 | 4,001 | 265,700 |
| 2024/04/04 | 4,030 | 4,049 | 3,982 | 4,019 | 243,100 |
| 2024/04/03 | 3,981 | 4,032 | 3,962 | 4,006 | 236,800 |
| 2024/04/02 | 4,085 | 4,107 | 3,987 | 4,009 | 387,800 |
| 2024/04/01 | 4,163 | 4,167 | 4,082 | 4,085 | 310,600 |
| 2024/03/29 | 4,127 | 4,192 | 4,118 | 4,157 | 331,900 |
| 2024/03/28 | 4,245 | 4,249 | 4,127 | 4,127 | 963,300 |
| 2024/03/27 | 4,273 | 4,335 | 4,255 | 4,274 | 1,314,800 |
| 2024/03/26 | 4,253 | 4,272 | 4,208 | 4,251 | 511,000 |
| 2024/03/25 | 4,219 | 4,314 | 4,203 | 4,277 | 844,100 |
| 2024/03/22 | 4,175 | 4,217 | 4,151 | 4,210 | 596,800 |
| 2024/03/21 | 4,294 | 4,296 | 4,175 | 4,185 | 829,500 |
| 2024/03/19 | 4,168 | 4,261 | 4,168 | 4,261 | 540,900 |
| 2024/03/18 | 4,156 | 4,189 | 4,103 | 4,188 | 521,200 |
| 2024/03/15 | 4,181 | 4,220 | 4,117 | 4,117 | 1,013,200 |
| 2024/03/14 | 4,122 | 4,204 | 4,122 | 4,204 | 542,700 |
| 2024/03/13 | 4,125 | 4,143 | 4,094 | 4,140 | 335,100 |
| 2024/03/12 | 4,069 | 4,150 | 4,051 | 4,150 | 345,600 |
| 2024/03/11 | 4,104 | 4,126 | 4,030 | 4,069 | 566,000 |
| 2024/03/08 | 4,130 | 4,152 | 4,095 | 4,125 | 478,700 |
| 2024/03/07 | 4,122 | 4,190 | 4,122 | 4,173 | 505,700 |
| 2024/03/06 | 4,133 | 4,173 | 4,102 | 4,117 | 447,200 |
| 2024/03/05 | 4,171 | 4,182 | 4,089 | 4,172 | 549,200 |
| 2024/03/04 | 4,167 | 4,210 | 4,130 | 4,198 | 553,300 |
| 2024/03/01 | 4,228 | 4,259 | 4,120 | 4,176 | 1,408,800 |
| 2024/02/29 | 4,268 | 4,315 | 4,229 | 4,296 | 473,800 |
| 2024/02/28 | 4,163 | 4,263 | 4,158 | 4,252 | 372,200 |
| 2024/02/27 | 4,270 | 4,273 | 4,171 | 4,188 | 383,200 |
| 2024/02/26 | 4,196 | 4,273 | 4,165 | 4,246 | 363,600 |
| 2024/02/22 | 4,211 | 4,249 | 4,166 | 4,198 | 377,100 |
| 2024/02/21 | 4,179 | 4,220 | 4,158 | 4,217 | 349,600 |
| 2024/02/20 | 4,241 | 4,260 | 4,142 | 4,151 | 422,700 |
| 2024/02/19 | 4,187 | 4,257 | 4,174 | 4,220 | 421,300 |
| 2024/02/16 | 4,169 | 4,259 | 4,137 | 4,180 | 530,200 |
| 2024/02/15 | 4,300 | 4,316 | 4,146 | 4,150 | 829,100 |
| 2024/02/14 | 4,520 | 4,635 | 4,173 | 4,262 | 2,451,000 |
| 2024/02/13 | 4,550 | 4,558 | 4,435 | 4,497 | 330,000 |
| 2024/02/09 | 4,470 | 4,563 | 4,455 | 4,505 | 323,800 |
| 2024/02/08 | 4,503 | 4,513 | 4,448 | 4,475 | 174,100 |
| 2024/02/07 | 4,501 | 4,510 | 4,441 | 4,498 | 188,200 |
| 2024/02/06 | 4,519 | 4,519 | 4,466 | 4,502 | 190,000 |
| 2024/02/05 | 4,540 | 4,540 | 4,464 | 4,511 | 221,800 |
| 2024/02/02 | 4,537 | 4,549 | 4,475 | 4,517 | 225,000 |
| 2024/02/01 | 4,500 | 4,529 | 4,484 | 4,512 | 189,700 |
| 2024/01/31 | 4,444 | 4,530 | 4,428 | 4,530 | 270,800 |
| 2024/01/30 | 4,456 | 4,514 | 4,440 | 4,459 | 243,100 |
| 2024/01/29 | 4,383 | 4,438 | 4,371 | 4,428 | 229,300 |
| 2024/01/26 | 4,445 | 4,465 | 4,355 | 4,355 | 277,200 |
| 2024/01/25 | 4,400 | 4,469 | 4,393 | 4,446 | 346,300 |
| 2024/01/24 | 4,629 | 4,639 | 4,434 | 4,434 | 708,200 |
| 2024/01/23 | 4,702 | 4,742 | 4,655 | 4,668 | 218,000 |
| 2024/01/22 | 4,691 | 4,726 | 4,657 | 4,725 | 184,600 |
| 2024/01/19 | 4,800 | 4,804 | 4,653 | 4,688 | 353,300 |
| 2024/01/18 | 4,800 | 4,816 | 4,716 | 4,739 | 386,200 |
| 2024/01/17 | 4,624 | 4,850 | 4,620 | 4,813 | 609,800 |
| 2024/01/16 | 4,655 | 4,698 | 4,533 | 4,623 | 403,000 |
| 2024/01/15 | 4,500 | 4,662 | 4,491 | 4,654 | 448,500 |
| 2024/01/12 | 4,395 | 4,511 | 4,388 | 4,471 | 445,400 |
| 2024/01/11 | 4,380 | 4,405 | 4,335 | 4,390 | 362,500 |
| 2024/01/10 | 4,308 | 4,382 | 4,308 | 4,365 | 309,000 |
| 2024/01/09 | 4,253 | 4,328 | 4,238 | 4,307 | 331,200 |
| 2024/01/05 | 4,145 | 4,221 | 4,142 | 4,213 | 294,200 |
| 2024/01/04 | 4,064 | 4,117 | 3,996 | 4,105 | 261,300 |