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
2026/02/13 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
2025/12/30 2,890 2,890 2,867 2,878 1,541,300
2025/12/29 2,882 2,897 2,866 2,870 1,714,400
2025/12/26 2,900 2,918 2,873 2,875 1,648,100
2025/12/25 2,876 2,882 2,853 2,870 1,401,800
2025/12/24 2,847 2,862 2,840 2,855 791,400
2025/12/23 2,828 2,862 2,825 2,850 1,311,300
2025/12/22 2,831 2,866 2,827 2,827 1,088,400
2025/12/19 2,800 2,828 2,798 2,825 2,846,000
2025/12/18 2,805 2,810 2,793 2,800 1,966,000
2025/12/17 2,819 2,822 2,792 2,792 2,712,000
2025/12/16 2,822 2,830 2,799 2,819 1,644,700
2025/12/15 2,850 2,851 2,810 2,822 1,747,300
2025/12/12 2,859 2,862 2,837 2,843 1,279,100
2025/12/11 2,895 2,915 2,843 2,852 1,831,300
2025/12/10 2,866 2,885 2,847 2,885 1,685,300
2025/12/09 2,850 2,878 2,814 2,839 1,508,800
2025/12/08 2,800 2,815 2,788 2,812 1,326,100
2025/12/05 2,813 2,818 2,767 2,814 2,051,300
2025/12/04 2,785 2,824 2,771 2,800 2,886,200
2025/12/03 2,820 2,830 2,724 2,760 5,633,200
2025/12/02 2,830 2,843 2,742 2,742 2,915,100
2025/12/01 2,819 2,845 2,740 2,744 2,219,900
2025/11/28 2,788 2,807 2,742 2,769 2,648,800
2025/11/27 2,750 2,778 2,694 2,750 3,242,200
2025/11/26 2,859 2,919 2,617 2,750 20,287,400
2025/11/25 2,905 2,924 2,823 2,840 2,456,000
2025/11/21 2,803 2,901 2,768 2,887 2,113,700
2025/11/20 2,781 2,893 2,771 2,822 2,259,700
2025/11/19 2,774 2,796 2,739 2,781 1,962,900
2025/11/18 2,760 2,810 2,743 2,757 1,665,200
2025/11/17 2,743 2,769 2,699 2,753 2,297,900
2025/11/14 2,764 2,798 2,672 2,715 1,874,000
2025/11/13 2,730 2,761 2,727 2,748 659,000
2025/11/12 2,741 2,765 2,728 2,740 1,135,100
2025/11/11 2,729 2,752 2,711 2,741 681,400
2025/11/10 2,729 2,750 2,695 2,738 1,015,500
2025/11/07 2,631 2,694 2,630 2,684 1,208,200
2025/11/06 2,686 2,697 2,620 2,642 1,341,300
2025/11/05 2,697 2,711 2,632 2,677 1,884,900
2025/11/04 2,628 2,694 2,611 2,689 905,700
2025/10/31 2,690 2,690 2,660 2,677 986,200
2025/10/30 2,605 2,700 2,599 2,667 2,867,700
2025/10/29 2,641 2,650 2,587 2,604 965,900
2025/10/28 2,660 2,673 2,625 2,628 1,248,900
2025/10/27 2,680 2,739 2,647 2,661 1,250,700
2025/10/24 2,658 2,670 2,632 2,655 1,057,100
2025/10/23 2,670 2,673 2,637 2,670 1,132,800
2025/10/22 2,600 2,667 2,581 2,661 1,539,700
2025/10/21 2,570 2,597 2,526 2,573 1,367,800
2025/10/20 2,527 2,545 2,495 2,541 1,011,100
2025/10/17 2,507 2,561 2,486 2,494 880,500
2025/10/16 2,548 2,558 2,460 2,503 851,400
2025/10/15 2,450 2,528 2,450 2,520 1,243,600
2025/10/14 2,436 2,495 2,422 2,479 1,453,400
2025/10/10 2,430 2,483 2,403 2,436 1,191,700
2025/10/09 2,405 2,464 2,385 2,454 1,490,400
2025/10/08 2,370 2,400 2,367 2,367 1,058,400
2025/10/07 2,326 2,363 2,325 2,357 720,300
2025/10/06 2,355 2,356 2,319 2,335 990,700
2025/10/03 2,318 2,339 2,311 2,331 698,400
2025/10/02 2,331 2,347 2,308 2,317 862,800
2025/10/01 2,369 2,369 2,314 2,332 957,500
2025/09/30 2,360 2,375 2,359 2,368 693,200
2025/09/29 2,391 2,402 2,352 2,360 765,500
2025/09/26 2,411 2,428 2,395 2,408 746,600
2025/09/25 2,436 2,455 2,388 2,412 946,300
2025/09/24 2,368 2,449 2,360 2,440 1,022,400
2025/09/22 2,364 2,376 2,343 2,345 734,500
2025/09/19 2,392 2,410 2,358 2,366 2,256,000
2025/09/18 2,421 2,421 2,387 2,410 875,500
2025/09/17 2,450 2,451 2,415 2,421 750,000
2025/09/16 2,497 2,500 2,458 2,463 813,100
2025/09/12 2,511 2,515 2,479 2,481 968,600
2025/09/11 2,528 2,540 2,498 2,519 948,100
2025/09/10 2,578 2,579 2,519 2,523 637,000
2025/09/09 2,570 2,579 2,529 2,555 866,800
2025/09/08 2,554 2,589 2,539 2,567 1,164,100
2025/09/05 2,500 2,551 2,500 2,539 1,139,500
2025/09/04 2,538 2,558 2,509 2,512 1,814,200
2025/09/03 2,425 2,585 2,424 2,557 4,325,800
2025/09/02 2,320 2,340 2,274 2,340 1,797,400
2025/09/01 2,279 2,313 2,245 2,251 955,800
2025/08/29 2,263 2,280 2,235 2,272 1,609,500
2025/08/28 2,235 2,276 2,230 2,264 1,041,400
2025/08/28 1 -> 5.00 分割
2025/08/27 11,385 11,430 11,355 11,410 147,300
2025/08/26 11,365 11,380 11,320 11,380 258,200
2025/08/25 11,410 11,410 11,290 11,360 150,400
2025/08/22 11,530 11,570 11,445 11,450 115,500
2025/08/21 11,600 11,615 11,450 11,480 111,000
2025/08/20 11,465 11,560 11,445 11,530 123,300
2025/08/19 11,415 11,480 11,400 11,455 90,800
2025/08/18 11,335 11,490 11,310 11,425 144,500
2025/08/15 11,330 11,390 11,285 11,390 116,300
2025/08/14 11,425 11,495 11,315 11,360 183,700
2025/08/13 11,470 11,555 11,405 11,500 180,500
2025/08/12 11,520 11,615 11,365 11,575 240,400
2025/08/08 11,380 11,550 11,380 11,510 208,200
2025/08/07 11,345 11,555 11,330 11,370 315,000
2025/08/06 11,205 11,330 11,205 11,300 120,600
2025/08/05 11,255 11,360 11,220 11,220 128,700
2025/08/04 11,220 11,325 11,200 11,290 144,400
2025/08/01 11,160 11,275 11,135 11,245 165,900
2025/07/31 11,150 11,200 11,085 11,115 132,300
2025/07/30 11,050 11,145 11,045 11,110 123,600
2025/07/29 11,170 11,190 11,045 11,045 236,800
2025/07/28 11,295 11,295 11,160 11,190 217,600
2025/07/25 11,355 11,405 11,305 11,305 173,200
2025/07/24 11,325 11,405 11,315 11,395 182,700
2025/07/23 11,455 11,515 11,285 11,385 244,900
2025/07/22 11,580 11,615 11,390 11,455 236,000
2025/07/18 11,950 11,990 11,595 11,595 205,600
2025/07/17 11,635 11,970 11,600 11,970 302,000
2025/07/16 11,425 11,700 11,410 11,700 195,300
2025/07/15 11,595 11,635 11,480 11,530 162,000
2025/07/14 11,400 11,540 11,320 11,510 227,600
2025/07/11 11,225 11,430 11,170 11,380 244,100
2025/07/10 11,380 11,510 11,325 11,325 202,800
2025/07/09 11,555 11,720 11,385 11,480 216,600
2025/07/08 11,490 11,520 11,385 11,415 237,700
2025/07/07 11,220 11,485 11,220 11,470 318,500
2025/07/04 11,135 11,200 11,110 11,200 130,700
2025/07/03 11,105 11,130 11,035 11,125 161,600
2025/07/02 11,170 11,220 11,110 11,130 169,600
2025/07/01 11,235 11,345 11,190 11,200 167,100
2025/06/30 11,330 11,350 11,255 11,255 181,000
2025/06/27 11,230 11,280 11,150 11,275 194,500
2025/06/26 11,200 11,245 11,160 11,205 141,900
2025/06/25 11,385 11,385 11,165 11,195 195,200
2025/06/24 11,495 11,530 11,330 11,385 135,400
2025/06/23 11,430 11,540 11,390 11,405 108,400
2025/06/20 11,405 11,490 11,350 11,415 421,100
2025/06/19 11,300 11,490 11,300 11,460 205,600
2025/06/18 11,255 11,315 11,230 11,315 114,700
2025/06/17 11,320 11,360 11,220 11,225 131,800
2025/06/16 11,245 11,315 11,210 11,315 116,000
2025/06/13 11,215 11,290 11,185 11,240 116,700
2025/06/12 11,245 11,285 11,155 11,270 134,900
2025/06/11 11,225 11,300 11,170 11,205 198,100
2025/06/10 11,290 11,340 11,220 11,270 174,500
2025/06/09 11,365 11,395 11,240 11,350 140,100
2025/06/06 11,525 11,525 11,360 11,390 123,000
2025/06/05 11,370 11,455 11,330 11,410 145,600
2025/06/04 11,590 11,635 11,365 11,410 237,300
2025/06/03 11,590 11,685 11,505 11,650 281,100
2025/06/02 11,310 11,585 11,295 11,555 241,900
2025/05/30 11,370 11,395 11,265 11,305 237,400
2025/05/29 11,390 11,410 11,310 11,370 212,700
2025/05/28 11,400 11,450 11,295 11,360 231,400
2025/05/27 11,405 11,495 11,285 11,335 322,600
2025/05/26 11,770 12,050 11,220 11,275 956,100
2025/05/23 11,485 11,640 11,410 11,610 283,000
2025/05/22 11,300 11,475 11,285 11,475 283,900
2025/05/21 11,245 11,330 11,115 11,235 310,700
2025/05/20 11,310 11,330 11,050 11,140 333,600
2025/05/19 11,500 11,515 11,200 11,210 388,700
2025/05/16 11,335 11,440 11,320 11,380 321,400
2025/05/15 11,280 11,295 11,095 11,255 234,300
2025/05/14 11,200 11,235 11,105 11,185 164,700
2025/05/13 11,340 11,340 11,200 11,235 310,500
2025/05/12 11,435 11,435 11,305 11,380 177,800
2025/05/09 11,280 11,420 11,265 11,340 308,100
2025/05/08 11,350 11,425 11,270 11,330 226,100
2025/05/07 11,290 11,390 11,250 11,300 362,500
2025/05/02 11,285 11,490 11,270 11,290 238,400
2025/05/01 11,375 11,455 11,280 11,350 214,500
2025/04/30 11,350 11,475 11,345 11,475 268,300
2025/04/28 11,255 11,415 11,205 11,335 232,800
2025/04/25 11,290 11,435 11,200 11,260 465,700
2025/04/24 11,475 11,530 11,235 11,325 360,200
2025/04/23 11,390 11,660 11,375 11,645 452,100
2025/04/22 11,260 11,385 11,240 11,365 264,400
2025/04/21 11,400 11,475 11,250 11,350 195,200

このページの先頭へ