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

Ｔｒａｉｌｈｅａｄ　Ｇｌｏｂａｌ　Ｈｏｌｄｉｎｇｓ(3358)の株価時系列情報

Ｔｒａｉｌｈｅａｄ　Ｇｌｏｂａｌ　Ｈｏｌｄｉｎｇｓ(3358)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
2026/03/19 112 115 112 115 799,100
2026/03/18 119 119 113 115 1,116,600
2026/03/17 115 117 114 117 387,000
2026/03/16 114 116 111 114 567,200
2026/03/13 114 121 111 115 1,435,800
2026/03/12 129 135 115 116 10,438,800
2026/03/11 114 116 112 114 734,000
2026/03/10 113 113 109 111 786,700
2026/03/09 108 112 106 110 1,039,400
2026/03/06 118 118 112 115 933,300
2026/03/05 121 123 116 119 1,927,400
2026/03/04 116 119 108 116 4,010,600
2026/03/03 156 174 121 124 20,011,100
2026/03/02 121 151 117 151 23,144,800
2026/02/27 101 101 99 101 72,100
2026/02/26 100 101 99 101 44,100
2026/02/25 101 101 100 100 18,600
2026/02/24 99 100 99 99 30,600
2026/02/20 100 100 98 99 28,400
2026/02/19 98 100 97 100 76,400
2026/02/18 98 98 97 98 113,000
2026/02/17 98 98 97 97 46,300
2026/02/16 106 106 96 97 268,400
2026/02/13 99 103 99 103 216,300
2026/02/12 98 101 97 99 176,800
2026/02/10 96 98 96 98 89,800
2026/02/09 96 97 96 96 39,700
2026/02/06 96 97 96 96 28,700
2026/02/05 97 98 97 98 43,300
2026/02/04 97 98 97 97 44,400
2026/02/03 98 98 97 97 14,900
2026/02/02 97 98 96 98 27,800
2026/01/30 98 98 96 97 50,100
2026/01/29 96 99 96 98 42,300
2026/01/28 100 100 96 96 36,800
2026/01/27 97 99 96 98 75,900
2026/01/26 97 98 95 98 53,100
2026/01/23 96 97 95 97 48,000
2026/01/22 96 97 96 96 62,000
2026/01/21 98 98 96 96 60,800
2026/01/20 97 99 96 99 34,700
2026/01/19 97 99 95 99 126,300
2026/01/16 99 102 96 98 629,400
2026/01/15 96 96 94 94 47,800
2026/01/14 94 96 94 96 112,400
2026/01/13 96 97 94 94 92,800
2026/01/09 95 97 93 96 104,500
2026/01/08 95 96 94 96 87,000
2026/01/07 94 98 93 96 175,500
2026/01/06 94 94 92 94 72,300
2026/01/05 95 95 93 94 95,000
2025/12/30 93 94 93 94 57,600
2025/12/29 93 93 92 93 63,600
2025/12/26 92 93 89 93 134,400
2025/12/25 93 94 92 93 135,000
2025/12/24 92 92 89 91 137,700
2025/12/23 91 93 89 91 222,300
2025/12/22 89 97 88 91 449,700
2025/12/19 88 89 87 88 67,000
2025/12/18 87 88 87 88 127,000
2025/12/17 89 90 88 88 124,200
2025/12/16 91 91 87 88 368,200
2025/12/15 93 107 90 91 3,311,200
2025/12/12 88 89 88 88 24,200
2025/12/11 89 90 88 88 55,700
2025/12/10 89 90 88 89 63,900
2025/12/09 88 89 87 88 19,900
2025/12/08 87 89 87 87 69,700
2025/12/05 88 88 87 87 25,700
2025/12/04 86 88 86 88 75,700
2025/12/03 89 94 86 87 537,700
2025/12/02 91 91 89 90 72,100
2025/12/01 91 91 89 90 56,100
2025/11/28 89 91 88 89 67,900
2025/11/27 88 90 87 87 108,700
2025/11/26 88 88 87 87 15,000
2025/11/25 89 89 88 88 20,600
2025/11/21 89 89 87 87 18,700
2025/11/20 88 90 88 89 15,800
2025/11/19 89 89 87 87 23,100
2025/11/18 90 90 88 89 57,900
2025/11/17 91 91 90 90 21,000
2025/11/14 90 92 90 92 72,400
2025/11/13 91 91 90 90 32,900
2025/11/12 91 92 88 92 132,600
2025/11/11 89 90 89 90 25,300
2025/11/10 88 89 88 89 8,000
2025/11/07 88 90 87 90 41,400
2025/11/06 87 90 87 88 35,500
2025/11/05 90 90 87 87 42,600
2025/11/04 89 90 89 89 10,500
2025/10/31 90 90 89 89 5,600
2025/10/30 89 90 88 90 22,200
2025/10/29 90 90 89 89 63,300
2025/10/28 93 93 90 90 30,300
2025/10/27 91 93 90 92 62,800
2025/10/24 90 91 89 91 25,600
2025/10/23 91 91 90 91 31,900
2025/10/22 91 92 90 90 23,900
2025/10/21 89 92 88 91 74,800
2025/10/20 90 90 87 90 145,700
2025/10/17 90 90 88 90 57,000
2025/10/16 94 94 90 91 104,900
2025/10/15 90 92 90 90 28,200
2025/10/14 90 91 87 89 174,800
2025/10/10 93 93 92 92 88,400
2025/10/09 94 94 93 94 26,000
2025/10/08 93 95 93 95 42,300
2025/10/07 95 95 94 95 52,900
2025/10/06 95 95 94 95 24,900
2025/10/03 95 96 94 95 96,400
2025/10/02 95 96 95 95 34,400
2025/10/01 96 97 96 96 78,300
2025/09/30 97 97 96 96 108,700
2025/09/29 97 98 97 98 62,200
2025/09/26 97 98 97 97 267,600
2025/09/25 99 100 98 99 88,900
2025/09/24 102 102 99 99 88,500
2025/09/22 98 101 98 100 113,700
2025/09/19 98 100 98 99 67,500
2025/09/18 99 100 98 99 134,000
2025/09/17 99 106 97 97 670,600
2025/09/16 99 99 97 99 95,500
2025/09/12 98 99 97 97 84,100
2025/09/11 98 99 98 98 12,700
2025/09/10 99 100 98 98 33,000
2025/09/09 100 100 97 97 288,600
2025/09/08 100 103 100 100 81,900
2025/09/05 99 100 98 99 78,600
2025/09/04 98 101 98 100 91,800
2025/09/03 102 103 97 97 417,300
2025/09/02 106 106 102 103 243,400
2025/09/01 103 109 103 106 420,100
2025/08/29 102 103 101 102 39,600
2025/08/28 104 105 100 102 224,700
2025/08/27 103 104 100 101 98,000
2025/08/26 101 105 99 103 193,800
2025/08/25 100 100 98 100 114,500
2025/08/22 100 100 98 100 92,500
2025/08/21 99 100 98 100 66,100
2025/08/20 99 99 98 99 26,800
2025/08/19 100 100 98 99 72,100
2025/08/18 99 100 98 99 111,900
2025/08/15 98 100 98 98 26,700
2025/08/14 100 102 98 100 177,000
2025/08/13 99 101 98 99 115,500
2025/08/12 97 99 97 99 75,100
2025/08/08 99 100 98 99 45,800
2025/08/07 99 99 98 99 20,200
2025/08/06 97 99 96 99 45,300
2025/08/05 97 97 96 97 49,100
2025/08/04 97 99 96 98 46,300
2025/08/01 98 98 96 98 70,400
2025/07/31 98 98 96 98 68,700
2025/07/30 96 97 95 96 66,700
2025/07/29 96 96 95 95 115,200
2025/07/28 98 98 95 96 72,600
2025/07/25 100 100 95 96 177,600
2025/07/24 98 100 96 97 116,800
2025/07/23 97 98 96 98 84,000
2025/07/22 97 97 95 97 87,200
2025/07/18 98 98 96 96 57,900
2025/07/17 98 99 97 98 38,700
2025/07/16 99 99 97 98 43,400
2025/07/15 99 100 98 98 63,800
2025/07/14 99 101 99 99 94,400
2025/07/11 102 102 99 100 124,300
2025/07/10 102 103 99 101 125,900
2025/07/09 98 102 98 100 155,200
2025/07/08 97 98 96 97 111,900
2025/07/07 96 98 96 97 69,900
2025/07/04 98 98 96 96 101,700
2025/07/03 98 98 97 97 84,500
2025/07/02 98 98 97 97 34,700
2025/07/01 100 100 97 97 71,100
2025/06/30 100 102 98 100 130,500
2025/06/27 100 100 98 99 100,500
2025/06/26 97 99 97 98 35,300
2025/06/25 99 99 97 97 8,700
2025/06/24 98 99 97 97 33,800
2025/06/23 100 100 97 98 102,500
2025/06/20 99 101 98 99 76,000
2025/06/19 101 101 98 99 158,700
2025/06/18 101 104 100 101 187,800
2025/06/17 101 103 100 100 164,500
2025/06/16 98 102 98 101 139,200
2025/06/13 98 99 97 98 78,200
2025/06/12 99 99 98 99 43,000
2025/06/11 99 99 97 99 57,400
2025/06/10 99 101 97 98 150,400
2025/06/09 101 101 97 97 333,700
2025/06/06 104 104 100 102 190,800
2025/06/05 102 107 102 104 601,200
2025/06/04 101 103 97 101 882,400
2025/06/03 94 104 92 97 2,069,000
2025/06/02 95 96 94 95 148,100
2025/05/30 97 97 95 95 101,000
2025/05/29 99 101 95 96 555,800
2025/05/28 99 101 98 98 191,800
2025/05/27 99 100 97 98 110,500

このページの先頭へ