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
2026/06/19 91 92 89 90 51,600
2026/06/18 91 92 90 91 71,500
2026/06/17 91 91 89 91 143,600
2026/06/16 90 91 89 91 101,900
2026/06/15 89 102 88 89 1,086,300
2026/06/12 89 90 88 88 25,100
2026/06/11 88 91 87 91 164,800
2026/06/10 88 92 87 89 120,000
2026/06/09 91 91 88 88 152,900
2026/06/08 88 90 87 90 163,100
2026/06/05 90 92 88 89 226,900
2026/06/04 89 90 88 89 158,200
2026/06/03 91 91 89 89 184,000
2026/06/02 92 92 90 91 78,700
2026/06/01 91 92 91 92 49,000
2026/05/29 94 94 91 92 95,900
2026/05/28 93 95 91 95 131,000
2026/05/27 94 95 90 91 318,400
2026/05/26 91 96 90 95 329,800
2026/05/25 93 93 89 90 323,900
2026/05/22 91 93 91 93 112,000
2026/05/21 95 95 90 91 331,200
2026/05/20 93 102 93 95 750,100
2026/05/19 95 96 92 93 303,300
2026/05/18 100 101 87 95 1,662,900
2026/05/15 104 107 102 105 441,600
2026/05/14 101 103 100 101 198,500
2026/05/13 103 103 101 101 110,700
2026/05/12 102 105 101 102 348,900
2026/05/11 101 102 100 101 88,800
2026/05/08 104 104 101 101 108,500
2026/05/07 101 102 100 102 115,300
2026/05/01 101 102 100 100 141,900
2026/04/30 101 102 100 101 208,900
2026/04/28 103 103 100 101 115,100
2026/04/27 102 105 101 102 227,900
2026/04/24 102 103 101 102 60,200
2026/04/23 103 104 102 102 78,200
2026/04/22 103 104 102 103 33,300
2026/04/21 104 104 102 103 102,600
2026/04/20 103 105 102 104 116,100
2026/04/17 103 104 102 102 42,700
2026/04/16 103 104 102 103 201,500
2026/04/15 102 104 101 104 146,300
2026/04/14 101 103 100 102 130,500
2026/04/13 102 102 100 100 160,500
2026/04/10 103 103 101 102 193,300
2026/04/09 109 110 102 102 550,000
2026/04/08 105 106 103 104 198,200
2026/04/07 105 106 103 103 211,600
2026/04/06 107 108 104 104 329,700
2026/04/03 108 108 106 107 217,500
2026/03/27 115 116 113 115 149,000
2026/03/26 116 117 113 114 289,500
2026/03/25 114 117 113 115 565,900
2026/03/24 114 115 111 112 434,800
2026/03/23 113 115 111 113 461,500
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

このページの先頭へ