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

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
2026/11/11 2,510 2,545 2,455 2,456 1,394,800
2026/11/10 2,490 2,499 2,447 2,499 2,722,700
2026/11/09 2,411 2,494 2,387 2,491 1,628,900
2026/11/06 2,463 2,478 2,346 2,361 1,871,500
2026/11/05 2,376 2,459 2,360 2,459 2,064,100
2026/11/04 2,277 2,334 2,277 2,326 1,968,200
2026/11/02 2,241 2,304 2,241 2,277 1,716,700
2026/10/30 2,219 2,269 2,200 2,236 1,800,700
2026/10/29 2,185 2,192 2,146 2,184 9,805,500
2026/10/28 2,204 2,224 2,141 2,149 1,978,900
2026/10/27 2,224 2,230 2,191 2,220 2,170,900
2026/10/26 2,200 2,253 2,182 2,251 1,958,400
2026/10/23 2,250 2,290 2,216 2,227 2,099,700
2026/10/22 2,199 2,223 2,172 2,183 1,865,800
2026/10/21 2,237 2,250 2,185 2,186 2,098,900
2026/10/20 2,222 2,259 2,214 2,259 1,606,800
2026/10/19 2,234 2,239 2,193 2,222 1,934,500
2026/10/16 2,168 2,207 2,150 2,207 2,148,600
2026/10/15 2,127 2,175 2,108 2,175 2,513,600
2026/10/14 2,115 2,125 2,069 2,105 2,616,500
2026/10/13 2,122 2,131 2,085 2,116 2,205,700
2026/10/09 2,150 2,155 2,086 2,124 2,513,400
2026/10/08 2,150 2,201 2,079 2,132 5,413,100
2026/10/07 2,145 2,169 2,085 2,085 2,465,000
2026/10/06 2,125 2,139 2,103 2,125 1,715,700
2026/10/05 2,050 2,143 2,046 2,129 2,265,600
2026/10/02 2,081 2,089 2,057 2,061 1,771,900
2026/10/01 2,100 2,112 2,068 2,096 1,746,000
2026/09/30 2,097 2,127 2,079 2,116 1,704,100
2026/09/29 2,155 2,160 2,114 2,114 1,630,500
2026/09/28 2,171 2,190 2,126 2,144 1,872,900
2026/09/25 2,181 2,182 2,152 2,167 1,680,700
2026/09/24 2,120 2,186 2,115 2,166 2,108,300
2026/09/18 2,204 2,213 2,162 2,162 3,714,800
2026/09/17 2,218 2,244 2,213 2,220 1,203,200
2026/09/16 2,269 2,275 2,209 2,209 1,471,600
2026/09/15 2,334 2,341 2,272 2,277 1,334,400
2026/09/14 2,263 2,302 2,251 2,284 1,791,200
2026/09/11 2,265 2,278 2,236 2,245 1,388,500
2026/09/10 2,322 2,337 2,276 2,279 1,147,000
2026/09/09 2,359 2,380 2,314 2,337 1,771,000
2026/09/08 2,291 2,344 2,280 2,341 1,141,400
2026/09/07 2,347 2,348 2,305 2,305 1,367,200
2026/09/04 2,272 2,341 2,270 2,319 1,451,600
2026/09/03 2,266 2,314 2,264 2,306 1,581,400
2026/09/02 2,242 2,250 2,222 2,229 1,604,800
2026/09/01 2,290 2,339 2,250 2,253 2,624,400
2026/08/31 2,356 2,368 2,300 2,309 1,652,600
2026/08/28 2,342 2,357 2,316 2,344 1,377,300
2026/08/27 2,405 2,421 2,375 2,379 1,098,000
2026/08/26 2,380 2,439 2,380 2,399 1,060,100
2026/08/25 2,433 2,444 2,392 2,403 989,100
2026/08/24 2,420 2,432 2,397 2,416 816,500
2026/08/21 2,400 2,419 2,369 2,405 1,057,300
2026/08/20 2,410 2,429 2,371 2,384 1,078,500
2026/08/19 2,410 2,413 2,358 2,386 1,156,900
2026/08/18 2,362 2,377 2,333 2,361 1,020,300
2026/08/17 2,400 2,402 2,371 2,371 1,181,300
2026/08/14 2,391 2,422 2,380 2,405 1,350,700
2026/08/13 2,434 2,434 2,363 2,391 1,444,900
2026/08/12 2,434 2,437 2,392 2,422 987,700
2026/08/10 2,400 2,435 2,378 2,424 1,044,700
2026/08/07 2,390 2,432 2,380 2,413 973,900
2026/08/06 2,398 2,402 2,356 2,389 934,900
2026/08/05 2,356 2,395 2,335 2,361 924,300
2026/08/04 2,424 2,430 2,374 2,388 1,317,800
2026/08/03 2,438 2,448 2,354 2,422 1,161,500
2026/07/31 2,438 2,479 2,418 2,424 1,735,500
2026/07/30 2,600 2,605 2,509 2,556 1,446,500
2026/07/29 2,520 2,632 2,505 2,588 2,336,900
2026/07/28 2,500 2,512 2,470 2,509 1,397,100
2026/07/27 2,402 2,479 2,393 2,479 1,351,500
2026/07/24 2,332 2,401 2,330 2,401 1,312,800
2026/07/23 2,335 2,385 2,331 2,365 1,330,600
2026/07/22 2,364 2,377 2,320 2,377 1,438,900
2026/07/21 2,398 2,429 2,359 2,381 1,505,600
2026/07/17 2,371 2,399 2,353 2,381 1,383,900
2026/07/16 2,364 2,384 2,324 2,353 1,602,900
2026/07/15 2,352 2,361 2,295 2,314 1,638,400
2026/07/14 2,301 2,410 2,299 2,361 2,271,700
2026/07/13 2,273 2,300 2,254 2,290 2,468,000
2026/07/10 2,305 2,319 2,257 2,257 2,978,400
2026/07/09 2,384 2,409 2,310 2,361 7,254,600
2026/07/08 2,300 2,313 2,251 2,295 2,420,500
2026/07/07 2,255 2,315 2,229 2,308 2,558,400
2026/07/06 2,199 2,257 2,176 2,256 2,212,200
2026/07/03 2,153 2,173 2,124 2,133 1,792,300
2026/07/02 2,059 2,113 2,036 2,104 1,952,800
2026/07/01 2,042 2,047 2,003 2,017 1,411,100
2026/06/30 2,088 2,094 2,040 2,058 1,630,900
2026/06/29 2,022 2,100 2,009 2,093 2,025,600
2026/06/26 2,010 2,015 1,980 1,999 1,156,400
2026/06/25 2,031 2,043 1,991 1,996 1,837,300
2026/06/24 2,006 2,041 1,987 2,015 1,716,100
2026/06/23 1,950 2,000 1,944 1,990 1,609,600
2026/06/22 1,970 1,982 1,944 1,972 1,659,900
2026/06/19 2,006 2,010 1,963 1,973 1,985,600
2026/06/18 2,005 2,031 1,984 2,027 1,572,400
2026/06/17 2,031 2,070 2,016 2,016 946,500
2026/06/16 2,035 2,047 2,012 2,022 1,714,500
2026/06/15 2,065 2,079 2,049 2,063 903,200
2026/06/12 2,093 2,110 2,065 2,079 1,318,700
2026/06/11 2,116 2,135 2,091 2,109 1,331,000
2026/06/10 2,098 2,110 2,070 2,102 1,324,400
2026/06/09 2,051 2,065 2,027 2,054 1,199,600
2026/06/08 2,005 2,053 2,000 2,053 1,812,400
2026/06/05 1,966 2,010 1,966 1,987 1,473,100
2026/06/04 1,997 2,019 1,945 1,963 1,748,200
2026/06/03 1,939 1,980 1,924 1,973 1,895,100
2026/06/02 1,901 1,966 1,893 1,955 2,446,000
2026/06/01 1,956 1,956 1,899 1,946 2,004,600
2026/05/29 1,952 1,999 1,940 1,972 16,913,700
2026/05/28 1,930 1,988 1,926 1,952 3,389,700
2026/05/27 1,905 1,920 1,889 1,904 2,934,400
2026/05/26 1,919 1,949 1,891 1,926 3,500,100
2026/05/25 2,049 2,058 1,934 1,943 3,835,700
2026/05/22 2,053 2,094 2,042 2,088 2,224,900
2026/05/21 2,103 2,137 2,084 2,127 2,284,500
2026/05/20 2,124 2,147 2,046 2,083 2,008,800
2026/05/19 2,075 2,091 2,015 2,091 3,076,000
2026/05/18 2,107 2,115 2,022 2,031 1,888,300
2026/05/15 2,001 2,107 1,999 2,107 3,002,300
2026/05/14 2,069 2,076 1,993 2,012 2,303,200
2026/05/13 2,054 2,105 2,050 2,064 2,586,000
2026/05/12 2,032 2,064 2,029 2,033 1,693,300
2026/05/11 2,050 2,072 2,031 2,039 1,832,100
2026/05/08 2,068 2,078 2,033 2,048 2,199,600
2026/05/07 2,091 2,120 2,072 2,079 2,658,200
2026/05/01 2,086 2,087 2,061 2,070 1,169,800
2026/04/30 2,123 2,131 2,043 2,058 2,511,300
2026/04/28 2,126 2,160 2,116 2,152 2,261,400
2026/04/27 2,098 2,136 2,071 2,116 2,578,000
2026/04/24 2,072 2,075 2,032 2,052 1,495,200
2026/04/23 2,089 2,109 2,050 2,075 2,063,100
2026/04/22 2,040 2,099 2,030 2,061 2,231,900
2026/04/21 2,040 2,050 2,015 2,024 2,218,800
2026/04/20 2,078 2,082 2,027 2,051 1,883,800
2026/04/17 2,036 2,078 2,026 2,061 3,005,600
2026/04/16 2,051 2,094 2,017 2,025 3,076,400
2026/04/15 2,016 2,080 2,013 2,038 3,175,900
2026/04/14 2,118 2,118 2,010 2,023 4,010,900
2026/04/13 2,194 2,215 2,131 2,132 4,710,200
2026/04/10 2,270 2,285 2,151 2,178 5,184,400
2026/04/09 2,533 2,550 2,241 2,250 4,563,000
2026/04/08 2,562 2,562 2,481 2,490 1,665,200
2026/04/07 2,524 2,545 2,497 2,512 811,900
2026/04/06 2,504 2,545 2,492 2,525 780,300
2026/04/03 2,487 2,542 2,475 2,506 987,100
2026/03/27 2,480 2,536 2,472 2,528 1,766,000
2026/03/26 2,449 2,485 2,410 2,473 1,424,700
2026/03/25 2,418 2,452 2,391 2,449 1,819,100
2026/03/24 2,398 2,406 2,372 2,372 1,166,400
2026/03/23 2,340 2,375 2,333 2,348 1,646,600
2026/03/19 2,349 2,376 2,327 2,340 4,335,900
2026/03/18 2,346 2,429 2,345 2,429 1,549,500
2026/03/17 2,321 2,372 2,319 2,340 1,381,100
2026/03/16 2,269 2,347 2,259 2,327 2,151,600
2026/03/13 2,231 2,264 2,217 2,262 2,096,300
2026/03/12 2,221 2,238 2,184 2,201 1,557,400
2026/03/11 2,285 2,297 2,243 2,243 1,098,800
2026/03/10 2,282 2,302 2,248 2,268 1,757,500
2026/03/09 2,208 2,272 2,174 2,272 2,699,600
2026/03/06 2,297 2,300 2,251 2,273 1,975,300
2026/03/05 2,490 2,496 2,320 2,320 2,490,200
2026/03/04 2,451 2,465 2,427 2,440 1,637,400
2026/03/03 2,572 2,579 2,490 2,514 1,711,400
2026/03/02 2,623 2,645 2,566 2,583 1,439,400
2026/02/27 2,621 2,627 2,569 2,625 4,405,700
2026/02/26 2,723 2,723 2,601 2,601 2,448,300
2026/02/25 2,741 2,746 2,712 2,725 2,333,100
2026/02/24 2,684 2,720 2,662 2,696 2,202,900
2026/02/20 2,730 2,739 2,656 2,656 1,528,100
2026/02/19 2,709 2,774 2,705 2,755 1,894,900
2026/02/18 2,683 2,737 2,675 2,708 1,194,800
2026/02/17 2,711 2,712 2,650 2,669 1,396,900
2026/02/16 2,745 2,751 2,709 2,711 1,547,000
2026/02/13 2,756 2,785 2,700 2,731 2,239,600
2026/02/12 2,626 2,706 2,611 2,706 2,254,100
2026/02/10 2,551 2,583 2,550 2,576 1,150,300
2026/02/09 2,540 2,570 2,524 2,569 1,484,200
2026/02/06 2,557 2,562 2,520 2,544 1,289,200
2026/02/05 2,554 2,578 2,509 2,558 1,341,900
2026/02/04 2,521 2,524 2,489 2,509 1,498,800
2026/02/03 2,500 2,515 2,479 2,479 1,707,300
2026/02/02 2,520 2,530 2,481 2,507 2,032,100
2026/01/30 2,437 2,479 2,428 2,466 2,476,400
2026/01/29 2,453 2,464 2,386 2,423 2,706,500
2026/01/28 2,514 2,522 2,471 2,482 2,332,000
2026/01/27 2,546 2,552 2,502 2,502 1,833,600
2026/01/26 2,579 2,590 2,533 2,542 1,497,200
2026/01/23 2,547 2,565 2,508 2,535 1,595,200
2026/01/22 2,625 2,630 2,548 2,548 1,993,300
2026/01/21 2,614 2,657 2,599 2,622 1,912,600
2026/01/20 2,579 2,628 2,557 2,614 1,869,100
2026/01/19 2,542 2,600 2,523 2,567 2,443,800
2026/01/16 2,565 2,597 2,521 2,529 3,286,500
2026/01/15 2,590 2,620 2,533 2,600 3,038,500
2026/01/14 2,526 2,565 2,513 2,534 3,297,600
2026/01/13 2,596 2,612 2,519 2,519 4,055,200
2026/01/09 2,595 2,603 2,475 2,582 8,798,500
2026/01/08 2,980 2,993 2,643 2,656 8,137,500
2026/01/07 2,906 2,908 2,835 2,835 1,551,500
2026/01/06 2,870 2,992 2,867 2,956 1,879,700
2026/01/05 2,875 2,892 2,865 2,875 1,764,900

このページの先頭へ