ツルハホールディングス(3391)の株価時系列情報
ツルハホールディングス(3391)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,063 | 9,069 | 8,929 | 8,935 | 116,000 |
| 2024/07/25 | 8,885 | 9,023 | 8,770 | 9,004 | 226,700 |
| 2024/07/24 | 9,080 | 9,107 | 8,885 | 8,885 | 203,400 |
| 2024/07/23 | 9,200 | 9,213 | 9,082 | 9,093 | 109,900 |
| 2024/07/22 | 9,086 | 9,221 | 9,086 | 9,185 | 193,100 |
| 2024/07/19 | 9,065 | 9,070 | 8,988 | 9,055 | 150,300 |
| 2024/07/18 | 9,015 | 9,128 | 9,010 | 9,065 | 179,300 |
| 2024/07/17 | 9,100 | 9,150 | 9,021 | 9,026 | 160,000 |
| 2024/07/16 | 9,203 | 9,203 | 9,075 | 9,075 | 156,000 |
| 2024/07/12 | 9,181 | 9,208 | 9,121 | 9,203 | 173,300 |
| 2024/07/11 | 9,023 | 9,130 | 9,006 | 9,120 | 186,900 |
| 2024/07/10 | 9,100 | 9,100 | 8,942 | 9,028 | 232,400 |
| 2024/07/09 | 9,071 | 9,133 | 8,976 | 9,133 | 312,900 |
| 2024/07/08 | 9,120 | 9,188 | 9,118 | 9,146 | 98,700 |
| 2024/07/05 | 9,171 | 9,171 | 9,045 | 9,077 | 132,600 |
| 2024/07/04 | 9,224 | 9,242 | 9,125 | 9,145 | 107,900 |
| 2024/07/03 | 9,300 | 9,307 | 9,155 | 9,208 | 191,300 |
| 2024/07/02 | 9,301 | 9,385 | 9,231 | 9,349 | 241,200 |
| 2024/07/01 | 9,160 | 9,267 | 9,160 | 9,245 | 178,300 |
| 2024/06/28 | 9,236 | 9,256 | 9,120 | 9,160 | 168,800 |
| 2024/06/27 | 9,338 | 9,374 | 9,215 | 9,237 | 200,800 |
| 2024/06/26 | 9,620 | 9,620 | 9,326 | 9,378 | 259,100 |
| 2024/06/25 | 9,364 | 9,633 | 9,357 | 9,620 | 308,000 |
| 2024/06/24 | 9,571 | 9,573 | 9,205 | 9,289 | 370,300 |
| 2024/06/21 | 9,069 | 9,222 | 9,040 | 9,040 | 427,100 |
| 2024/06/20 | 9,035 | 9,092 | 8,991 | 9,048 | 107,900 |
| 2024/06/19 | 9,079 | 9,112 | 8,929 | 9,112 | 130,500 |
| 2024/06/18 | 9,119 | 9,149 | 9,011 | 9,079 | 84,100 |
| 2024/06/17 | 9,095 | 9,095 | 8,999 | 9,049 | 146,100 |
| 2024/06/14 | 8,930 | 9,067 | 8,913 | 9,006 | 188,300 |
| 2024/06/13 | 9,032 | 9,053 | 8,968 | 8,976 | 107,500 |
| 2024/06/12 | 9,170 | 9,175 | 9,054 | 9,054 | 108,500 |
| 2024/06/11 | 9,300 | 9,323 | 9,101 | 9,101 | 87,900 |
| 2024/06/10 | 9,294 | 9,306 | 9,230 | 9,300 | 89,900 |
| 2024/06/07 | 9,237 | 9,257 | 9,176 | 9,244 | 77,300 |
| 2024/06/06 | 9,281 | 9,330 | 9,200 | 9,225 | 82,100 |
| 2024/06/05 | 9,443 | 9,450 | 9,314 | 9,335 | 63,500 |
| 2024/06/04 | 9,331 | 9,413 | 9,261 | 9,395 | 76,200 |
| 2024/06/03 | 9,444 | 9,444 | 9,337 | 9,368 | 93,100 |
| 2024/05/31 | 9,150 | 9,302 | 9,121 | 9,302 | 198,600 |
| 2024/05/30 | 9,038 | 9,145 | 9,017 | 9,134 | 112,100 |
| 2024/05/29 | 9,243 | 9,253 | 9,031 | 9,060 | 167,000 |
| 2024/05/28 | 9,283 | 9,330 | 9,253 | 9,272 | 91,100 |
| 2024/05/27 | 9,376 | 9,400 | 9,285 | 9,317 | 103,900 |
| 2024/05/24 | 9,397 | 9,427 | 9,372 | 9,408 | 87,400 |
| 2024/05/23 | 9,427 | 9,448 | 9,344 | 9,426 | 74,500 |
| 2024/05/22 | 9,448 | 9,474 | 9,393 | 9,426 | 111,100 |
| 2024/05/21 | 9,583 | 9,640 | 9,486 | 9,500 | 119,800 |
| 2024/05/20 | 9,600 | 9,666 | 9,540 | 9,564 | 138,100 |
| 2024/05/17 | 9,620 | 9,651 | 9,538 | 9,627 | 159,700 |
| 2024/05/16 | 9,693 | 9,700 | 9,472 | 9,590 | 203,800 |
| 2024/05/15 | 9,835 | 9,838 | 9,700 | 9,700 | 165,700 |
| 2024/05/14 | 9,840 | 9,860 | 9,715 | 9,763 | 418,700 |
| 2024/05/13 | 9,980 | 10,125 | 9,937 | 10,070 | 644,600 |
| 2024/05/10 | 9,900 | 9,977 | 9,877 | 9,977 | 443,400 |
| 2024/05/09 | 9,928 | 10,000 | 9,918 | 9,956 | 366,600 |
| 2024/05/08 | 10,000 | 10,150 | 9,950 | 9,950 | 204,700 |
| 2024/05/07 | 9,948 | 10,045 | 9,917 | 10,025 | 295,100 |
| 2024/05/02 | 9,887 | 9,916 | 9,845 | 9,896 | 120,200 |
| 2024/05/01 | 9,950 | 9,967 | 9,877 | 9,884 | 230,900 |
| 2024/04/30 | 9,960 | 10,035 | 9,890 | 9,967 | 146,700 |
| 2024/04/26 | 9,776 | 9,898 | 9,749 | 9,895 | 147,000 |
| 2024/04/25 | 9,835 | 9,909 | 9,790 | 9,810 | 114,000 |
| 2024/04/24 | 9,963 | 9,963 | 9,828 | 9,843 | 180,600 |
| 2024/04/23 | 9,985 | 10,000 | 9,898 | 9,912 | 132,900 |
| 2024/04/22 | 9,889 | 9,986 | 9,864 | 9,961 | 106,400 |
| 2024/04/19 | 10,020 | 10,020 | 9,714 | 9,752 | 262,600 |
| 2024/04/18 | 10,050 | 10,200 | 10,050 | 10,085 | 129,400 |
| 2024/04/17 | 10,220 | 10,260 | 10,090 | 10,100 | 108,200 |
| 2024/04/16 | 10,310 | 10,340 | 10,145 | 10,195 | 150,700 |
| 2024/04/15 | 10,440 | 10,500 | 10,345 | 10,360 | 76,500 |
| 2024/04/12 | 10,350 | 10,550 | 10,350 | 10,500 | 110,300 |
| 2024/04/11 | 10,400 | 10,445 | 10,285 | 10,425 | 99,400 |
| 2024/04/10 | 10,680 | 10,720 | 10,475 | 10,475 | 103,300 |
| 2024/04/09 | 10,800 | 10,800 | 10,610 | 10,625 | 82,900 |
| 2024/04/08 | 10,610 | 10,765 | 10,610 | 10,740 | 93,700 |
| 2024/04/05 | 10,580 | 10,635 | 10,525 | 10,635 | 72,200 |
| 2024/04/04 | 10,615 | 10,640 | 10,490 | 10,595 | 105,800 |
| 2024/04/03 | 10,650 | 10,720 | 10,590 | 10,615 | 135,900 |
| 2024/04/02 | 10,760 | 10,795 | 10,615 | 10,670 | 155,200 |
| 2024/04/01 | 10,815 | 10,865 | 10,760 | 10,760 | 142,900 |
| 2024/03/29 | 10,800 | 10,860 | 10,705 | 10,760 | 122,200 |
| 2024/03/28 | 10,900 | 10,955 | 10,775 | 10,795 | 100,600 |
| 2024/03/27 | 10,845 | 10,970 | 10,830 | 10,895 | 136,700 |
| 2024/03/26 | 10,925 | 10,975 | 10,760 | 10,790 | 148,900 |
| 2024/03/25 | 11,085 | 11,110 | 10,735 | 10,915 | 244,800 |
| 2024/03/22 | 11,000 | 11,270 | 10,900 | 11,105 | 361,500 |
| 2024/03/21 | 11,660 | 11,695 | 11,460 | 11,490 | 235,200 |
| 2024/03/19 | 11,565 | 11,695 | 11,525 | 11,635 | 142,000 |
| 2024/03/18 | 11,500 | 11,590 | 11,480 | 11,565 | 132,500 |
| 2024/03/15 | 11,435 | 11,490 | 11,280 | 11,420 | 153,200 |
| 2024/03/14 | 11,435 | 11,510 | 11,400 | 11,450 | 106,300 |
| 2024/03/13 | 11,575 | 11,615 | 11,410 | 11,410 | 103,800 |
| 2024/03/12 | 11,535 | 11,630 | 11,310 | 11,520 | 128,800 |
| 2024/03/11 | 11,400 | 11,490 | 11,265 | 11,480 | 142,800 |
| 2024/03/08 | 11,315 | 11,600 | 11,315 | 11,420 | 180,200 |
| 2024/03/07 | 11,590 | 11,670 | 11,455 | 11,465 | 215,400 |
| 2024/03/06 | 11,155 | 11,665 | 11,100 | 11,640 | 371,900 |
| 2024/03/05 | 10,940 | 11,240 | 10,840 | 11,240 | 397,600 |
| 2024/03/04 | 11,020 | 11,100 | 10,630 | 10,680 | 548,900 |
| 2024/03/01 | 11,300 | 11,340 | 11,100 | 11,105 | 308,300 |
| 2024/02/29 | 11,760 | 11,885 | 11,230 | 11,300 | 727,400 |
| 2024/02/28 | 12,000 | 12,045 | 11,780 | 11,780 | 243,000 |
| 2024/02/27 | 11,965 | 12,290 | 11,950 | 12,035 | 289,100 |
| 2024/02/26 | 11,520 | 12,520 | 11,445 | 12,165 | 1,376,400 |
| 2024/02/22 | 11,025 | 11,055 | 10,945 | 10,965 | 103,400 |
| 2024/02/21 | 11,045 | 11,085 | 10,980 | 11,025 | 64,100 |
| 2024/02/20 | 11,110 | 11,120 | 11,005 | 11,045 | 91,000 |
| 2024/02/19 | 10,790 | 11,040 | 10,750 | 10,980 | 152,800 |
| 2024/02/16 | 10,805 | 10,820 | 10,655 | 10,760 | 144,800 |
| 2024/02/15 | 10,825 | 10,825 | 10,660 | 10,725 | 159,100 |
| 2024/02/14 | 10,900 | 10,920 | 10,680 | 10,735 | 184,300 |
| 2024/02/13 | 11,040 | 11,050 | 10,850 | 10,895 | 132,300 |
| 2024/02/09 | 10,910 | 11,085 | 10,910 | 11,040 | 124,100 |
| 2024/02/08 | 10,950 | 11,075 | 10,915 | 10,975 | 151,500 |
| 2024/02/07 | 11,055 | 11,170 | 10,950 | 11,005 | 143,700 |
| 2024/02/06 | 10,910 | 11,135 | 10,775 | 11,040 | 250,200 |
| 2024/02/05 | 11,045 | 11,100 | 10,920 | 10,920 | 251,500 |
| 2024/02/02 | 11,450 | 11,485 | 10,985 | 10,985 | 479,500 |
| 2024/02/01 | 11,645 | 11,740 | 11,370 | 11,485 | 217,700 |
| 2024/01/31 | 11,455 | 11,705 | 11,360 | 11,700 | 376,900 |
| 2024/01/30 | 12,450 | 12,500 | 11,450 | 11,450 | 1,100,700 |
| 2024/01/29 | 12,505 | 12,600 | 12,455 | 12,570 | 154,400 |
| 2024/01/26 | 12,555 | 12,585 | 12,465 | 12,465 | 126,100 |
| 2024/01/25 | 12,755 | 12,785 | 12,575 | 12,635 | 129,800 |
| 2024/01/24 | 12,840 | 12,895 | 12,780 | 12,805 | 93,000 |
| 2024/01/23 | 12,800 | 12,985 | 12,785 | 12,930 | 129,200 |
| 2024/01/22 | 12,760 | 12,795 | 12,710 | 12,795 | 84,900 |
| 2024/01/19 | 12,770 | 12,885 | 12,715 | 12,755 | 115,300 |
| 2024/01/18 | 12,790 | 12,815 | 12,715 | 12,770 | 121,300 |
| 2024/01/17 | 12,810 | 13,000 | 12,810 | 12,850 | 134,800 |
| 2024/01/16 | 12,945 | 13,015 | 12,805 | 12,850 | 96,500 |
| 2024/01/15 | 12,820 | 13,015 | 12,820 | 12,945 | 113,500 |
| 2024/01/12 | 12,980 | 12,980 | 12,790 | 12,830 | 140,900 |
| 2024/01/11 | 12,975 | 13,005 | 12,705 | 12,935 | 210,700 |
| 2024/01/10 | 13,075 | 13,075 | 12,920 | 12,970 | 149,800 |
| 2024/01/09 | 13,060 | 13,195 | 13,000 | 13,145 | 147,200 |
| 2024/01/05 | 13,010 | 13,070 | 12,895 | 12,980 | 150,500 |
| 2024/01/04 | 12,855 | 13,075 | 12,665 | 13,075 | 153,300 |
| 2023/12/29 | 13,000 | 13,000 | 12,730 | 12,925 | 134,600 |
| 2023/12/28 | 12,950 | 13,045 | 12,870 | 13,030 | 76,000 |
| 2023/12/27 | 12,885 | 13,045 | 12,885 | 13,040 | 77,800 |
| 2023/12/26 | 12,920 | 12,945 | 12,740 | 12,865 | 98,000 |
| 2023/12/25 | 13,165 | 13,165 | 12,805 | 12,920 | 122,800 |
| 2023/12/22 | 12,420 | 13,020 | 12,370 | 13,005 | 290,800 |
| 2023/12/21 | 12,700 | 12,780 | 12,380 | 12,450 | 220,600 |
| 2023/12/20 | 12,380 | 12,520 | 12,200 | 12,470 | 281,800 |
| 2023/12/19 | 12,240 | 12,250 | 11,985 | 12,180 | 189,300 |
| 2023/12/18 | 12,100 | 12,220 | 11,975 | 12,045 | 208,600 |
| 2023/12/15 | 12,115 | 12,200 | 12,045 | 12,115 | 226,200 |
| 2023/12/14 | 12,285 | 12,340 | 12,110 | 12,200 | 221,100 |
| 2023/12/13 | 12,315 | 12,395 | 12,185 | 12,205 | 190,700 |
| 2023/12/12 | 12,510 | 12,745 | 12,420 | 12,420 | 244,600 |
| 2023/12/11 | 12,200 | 12,480 | 12,105 | 12,465 | 267,700 |
| 2023/12/08 | 12,065 | 12,135 | 11,785 | 11,835 | 209,300 |
| 2023/12/07 | 12,255 | 12,345 | 12,040 | 12,040 | 215,800 |
| 2023/12/06 | 12,110 | 12,155 | 11,985 | 12,130 | 187,700 |
| 2023/12/05 | 12,165 | 12,205 | 12,105 | 12,135 | 233,500 |
| 2023/12/04 | 12,195 | 12,345 | 12,195 | 12,235 | 95,300 |
| 2023/12/01 | 12,410 | 12,490 | 12,230 | 12,290 | 145,600 |
| 2023/11/30 | 12,500 | 12,565 | 12,360 | 12,440 | 244,300 |
| 2023/11/29 | 12,450 | 12,605 | 12,410 | 12,535 | 119,300 |
| 2023/11/28 | 12,450 | 12,545 | 12,415 | 12,470 | 159,800 |
| 2023/11/27 | 12,400 | 12,515 | 12,355 | 12,435 | 120,500 |
| 2023/11/24 | 12,005 | 12,280 | 11,965 | 12,265 | 170,400 |
| 2023/11/22 | 12,010 | 12,055 | 11,870 | 11,920 | 276,600 |
| 2023/11/21 | 12,235 | 12,290 | 12,080 | 12,135 | 306,100 |
| 2023/11/20 | 12,245 | 12,425 | 12,140 | 12,305 | 316,100 |
| 2023/11/17 | 12,150 | 12,515 | 12,150 | 12,305 | 412,900 |
| 2023/11/16 | 12,150 | 12,595 | 12,115 | 12,430 | 665,200 |
| 2023/11/15 | 10,755 | 13,485 | 10,720 | 12,770 | 2,056,300 |
| 2023/11/14 | 10,785 | 10,785 | 10,665 | 10,675 | 195,300 |
| 2023/11/13 | 10,890 | 10,990 | 10,760 | 10,840 | 394,600 |
| 2023/11/10 | 10,800 | 10,870 | 10,775 | 10,850 | 109,500 |
| 2023/11/09 | 10,770 | 10,835 | 10,620 | 10,775 | 136,900 |
| 2023/11/08 | 10,660 | 10,810 | 10,630 | 10,785 | 184,400 |
| 2023/11/07 | 10,840 | 10,870 | 10,645 | 10,645 | 160,300 |
| 2023/11/06 | 11,165 | 11,165 | 10,840 | 10,845 | 174,700 |
| 2023/11/02 | 11,070 | 11,175 | 11,050 | 11,065 | 149,000 |
| 2023/11/01 | 11,100 | 11,160 | 11,030 | 11,060 | 166,400 |
| 2023/10/31 | 10,750 | 11,050 | 10,715 | 11,050 | 175,500 |
| 2023/10/30 | 10,620 | 10,740 | 10,595 | 10,680 | 127,100 |
| 2023/10/27 | 10,640 | 10,755 | 10,585 | 10,735 | 96,000 |
| 2023/10/26 | 10,660 | 10,750 | 10,575 | 10,620 | 110,300 |
| 2023/10/25 | 10,550 | 10,765 | 10,505 | 10,655 | 138,200 |
| 2023/10/24 | 10,520 | 10,650 | 10,500 | 10,610 | 104,800 |
| 2023/10/23 | 10,520 | 10,615 | 10,485 | 10,530 | 99,100 |
| 2023/10/20 | 10,430 | 10,575 | 10,415 | 10,530 | 149,600 |
| 2023/10/19 | 10,425 | 10,630 | 10,420 | 10,530 | 149,900 |
| 2023/10/18 | 10,525 | 10,530 | 10,180 | 10,415 | 272,000 |
| 2023/10/17 | 10,460 | 10,630 | 10,460 | 10,540 | 163,000 |
| 2023/10/16 | 10,325 | 10,515 | 10,300 | 10,430 | 226,500 |
| 2023/10/13 | 10,530 | 10,625 | 10,350 | 10,390 | 303,700 |
| 2023/10/12 | 10,700 | 10,745 | 10,575 | 10,600 | 237,000 |
| 2023/10/11 | 10,875 | 10,915 | 10,720 | 10,725 | 301,400 |
| 2023/10/10 | 10,635 | 10,890 | 10,630 | 10,865 | 195,600 |
| 2023/10/06 | 10,590 | 10,750 | 10,590 | 10,635 | 216,200 |
| 2023/10/05 | 10,330 | 10,550 | 10,330 | 10,550 | 238,600 |
| 2023/10/04 | 10,150 | 10,435 | 10,110 | 10,325 | 393,100 |
| 2023/10/03 | 10,180 | 10,265 | 10,090 | 10,195 | 254,100 |