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 |
|---|---|---|---|---|---|
| 2025/01/15 | 8,650 | 8,700 | 8,595 | 8,670 | 255,400 |
| 2025/01/14 | 8,660 | 8,698 | 8,617 | 8,653 | 289,600 |
| 2025/01/10 | 8,596 | 8,693 | 8,545 | 8,650 | 261,500 |
| 2025/01/09 | 8,555 | 8,709 | 8,515 | 8,625 | 403,500 |
| 2025/01/08 | 8,649 | 8,662 | 8,540 | 8,574 | 218,100 |
| 2025/01/07 | 8,559 | 8,637 | 8,519 | 8,610 | 226,400 |
| 2025/01/06 | 8,720 | 8,729 | 8,501 | 8,515 | 329,800 |
| 2024/12/30 | 8,350 | 8,775 | 8,337 | 8,725 | 603,300 |
| 2024/12/27 | 8,180 | 8,224 | 8,125 | 8,216 | 174,500 |
| 2024/12/26 | 8,018 | 8,195 | 8,018 | 8,090 | 221,200 |
| 2024/12/25 | 8,081 | 8,099 | 7,963 | 8,007 | 177,000 |
| 2024/12/24 | 8,100 | 8,117 | 8,041 | 8,046 | 137,600 |
| 2024/12/23 | 8,115 | 8,214 | 8,026 | 8,059 | 240,900 |
| 2024/12/20 | 8,250 | 8,303 | 8,018 | 8,018 | 323,400 |
| 2024/12/19 | 8,231 | 8,282 | 8,207 | 8,248 | 220,600 |
| 2024/12/18 | 8,344 | 8,344 | 8,211 | 8,257 | 178,300 |
| 2024/12/17 | 8,283 | 8,350 | 8,278 | 8,290 | 190,400 |
| 2024/12/16 | 8,303 | 8,338 | 8,244 | 8,283 | 141,400 |
| 2024/12/13 | 8,361 | 8,431 | 8,332 | 8,333 | 133,200 |
| 2024/12/12 | 8,491 | 8,491 | 8,400 | 8,410 | 127,200 |
| 2024/12/11 | 8,504 | 8,506 | 8,385 | 8,401 | 126,700 |
| 2024/12/10 | 8,533 | 8,548 | 8,401 | 8,420 | 140,100 |
| 2024/12/09 | 8,471 | 8,571 | 8,436 | 8,521 | 148,900 |
| 2024/12/06 | 8,400 | 8,455 | 8,399 | 8,455 | 94,900 |
| 2024/12/05 | 8,426 | 8,434 | 8,292 | 8,399 | 183,100 |
| 2024/12/04 | 8,348 | 8,475 | 8,330 | 8,419 | 226,300 |
| 2024/12/03 | 8,257 | 8,394 | 8,250 | 8,348 | 156,300 |
| 2024/12/02 | 8,291 | 8,320 | 8,231 | 8,248 | 131,100 |
| 2024/11/29 | 8,202 | 8,330 | 8,190 | 8,291 | 119,900 |
| 2024/11/28 | 8,151 | 8,353 | 8,150 | 8,271 | 174,600 |
| 2024/11/27 | 8,121 | 8,151 | 8,042 | 8,088 | 105,900 |
| 2024/11/26 | 8,086 | 8,136 | 8,041 | 8,136 | 109,000 |
| 2024/11/25 | 8,179 | 8,191 | 8,065 | 8,069 | 117,800 |
| 2024/11/22 | 8,002 | 8,105 | 7,990 | 8,100 | 129,500 |
| 2024/11/21 | 8,070 | 8,129 | 7,996 | 8,015 | 182,300 |
| 2024/11/20 | 8,275 | 8,313 | 8,068 | 8,068 | 186,300 |
| 2024/11/19 | 8,287 | 8,310 | 8,261 | 8,287 | 92,300 |
| 2024/11/18 | 8,295 | 8,441 | 8,251 | 8,257 | 136,200 |
| 2024/11/15 | 8,386 | 8,386 | 8,237 | 8,290 | 125,700 |
| 2024/11/14 | 8,411 | 8,500 | 8,340 | 8,340 | 131,300 |
| 2024/11/13 | 8,524 | 8,620 | 8,516 | 8,567 | 107,000 |
| 2024/11/12 | 8,501 | 8,566 | 8,490 | 8,523 | 98,800 |
| 2024/11/11 | 8,550 | 8,573 | 8,494 | 8,500 | 92,300 |
| 2024/11/08 | 8,649 | 8,653 | 8,558 | 8,560 | 101,700 |
| 2024/11/07 | 8,606 | 8,657 | 8,564 | 8,564 | 79,200 |
| 2024/11/06 | 8,588 | 8,655 | 8,538 | 8,542 | 105,300 |
| 2024/11/05 | 8,550 | 8,630 | 8,472 | 8,568 | 85,800 |
| 2024/11/01 | 8,500 | 8,550 | 8,466 | 8,471 | 106,400 |
| 2024/10/31 | 8,474 | 8,549 | 8,455 | 8,540 | 82,700 |
| 2024/10/30 | 8,538 | 8,544 | 8,455 | 8,474 | 178,300 |
| 2024/10/29 | 8,540 | 8,562 | 8,463 | 8,493 | 82,200 |
| 2024/10/28 | 8,452 | 8,593 | 8,410 | 8,541 | 98,600 |
| 2024/10/25 | 8,578 | 8,578 | 8,431 | 8,452 | 135,600 |
| 2024/10/24 | 8,600 | 8,614 | 8,520 | 8,541 | 103,000 |
| 2024/10/23 | 8,710 | 8,760 | 8,620 | 8,630 | 119,400 |
| 2024/10/22 | 8,765 | 8,799 | 8,706 | 8,747 | 82,800 |
| 2024/10/21 | 8,781 | 8,819 | 8,713 | 8,787 | 67,200 |
| 2024/10/18 | 8,898 | 8,930 | 8,786 | 8,791 | 76,300 |
| 2024/10/17 | 8,829 | 8,897 | 8,829 | 8,881 | 126,300 |
| 2024/10/16 | 8,830 | 8,939 | 8,790 | 8,790 | 164,900 |
| 2024/10/15 | 8,962 | 9,013 | 8,880 | 8,880 | 127,900 |
| 2024/10/11 | 9,003 | 9,006 | 8,881 | 8,890 | 139,600 |
| 2024/10/10 | 8,973 | 9,042 | 8,955 | 9,037 | 77,400 |
| 2024/10/09 | 8,949 | 9,058 | 8,934 | 9,030 | 140,800 |
| 2024/10/08 | 9,048 | 9,083 | 8,805 | 8,869 | 260,400 |
| 2024/10/07 | 9,284 | 9,300 | 9,176 | 9,220 | 164,600 |
| 2024/10/04 | 9,100 | 9,370 | 9,100 | 9,265 | 203,000 |
| 2024/10/03 | 9,022 | 9,080 | 8,995 | 9,062 | 139,800 |
| 2024/10/02 | 9,091 | 9,117 | 8,904 | 8,949 | 161,900 |
| 2024/10/01 | 9,160 | 9,184 | 9,080 | 9,111 | 130,500 |
| 2024/09/30 | 9,020 | 9,126 | 9,003 | 9,070 | 147,300 |
| 2024/09/27 | 9,250 | 9,276 | 9,127 | 9,162 | 161,200 |
| 2024/09/26 | 8,858 | 9,163 | 8,858 | 9,141 | 248,100 |
| 2024/09/25 | 8,659 | 8,910 | 8,552 | 8,835 | 223,200 |
| 2024/09/24 | 8,793 | 8,900 | 8,622 | 8,683 | 311,100 |
| 2024/09/20 | 8,657 | 8,757 | 8,640 | 8,711 | 201,400 |
| 2024/09/19 | 8,636 | 8,728 | 8,613 | 8,613 | 151,800 |
| 2024/09/18 | 8,540 | 8,664 | 8,532 | 8,633 | 141,900 |
| 2024/09/17 | 8,598 | 8,676 | 8,527 | 8,607 | 168,800 |
| 2024/09/13 | 8,610 | 8,640 | 8,505 | 8,514 | 137,100 |
| 2024/09/12 | 8,630 | 8,700 | 8,567 | 8,655 | 100,900 |
| 2024/09/11 | 8,840 | 8,840 | 8,547 | 8,551 | 172,300 |
| 2024/09/10 | 8,878 | 8,936 | 8,815 | 8,840 | 118,500 |
| 2024/09/09 | 8,852 | 8,899 | 8,766 | 8,804 | 101,300 |
| 2024/09/06 | 8,958 | 8,999 | 8,820 | 8,858 | 91,400 |
| 2024/09/05 | 8,869 | 8,920 | 8,830 | 8,883 | 92,400 |
| 2024/09/04 | 8,808 | 8,918 | 8,796 | 8,841 | 151,600 |
| 2024/09/03 | 8,735 | 8,923 | 8,731 | 8,923 | 107,500 |
| 2024/09/02 | 8,888 | 8,888 | 8,719 | 8,735 | 160,700 |
| 2024/08/30 | 8,859 | 8,897 | 8,788 | 8,838 | 79,700 |
| 2024/08/29 | 8,780 | 8,890 | 8,780 | 8,859 | 76,800 |
| 2024/08/28 | 8,888 | 8,930 | 8,745 | 8,796 | 83,800 |
| 2024/08/27 | 8,798 | 8,892 | 8,795 | 8,878 | 74,400 |
| 2024/08/26 | 8,747 | 8,798 | 8,716 | 8,758 | 71,200 |
| 2024/08/23 | 8,800 | 8,822 | 8,655 | 8,704 | 118,100 |
| 2024/08/22 | 8,692 | 8,792 | 8,671 | 8,775 | 79,700 |
| 2024/08/21 | 8,617 | 8,691 | 8,612 | 8,691 | 77,900 |
| 2024/08/20 | 8,628 | 8,708 | 8,619 | 8,643 | 103,100 |
| 2024/08/19 | 8,599 | 8,634 | 8,508 | 8,634 | 165,800 |
| 2024/08/16 | 8,621 | 8,690 | 8,511 | 8,675 | 190,700 |
| 2024/08/15 | 8,420 | 8,608 | 8,420 | 8,550 | 168,200 |
| 2024/08/14 | 8,384 | 8,546 | 8,375 | 8,474 | 235,900 |
| 2024/08/13 | 8,300 | 8,399 | 8,130 | 8,318 | 233,900 |
| 2024/08/09 | 8,411 | 8,460 | 8,299 | 8,402 | 171,400 |
| 2024/08/08 | 8,371 | 8,531 | 8,305 | 8,424 | 144,800 |
| 2024/08/07 | 8,289 | 8,592 | 8,260 | 8,349 | 222,300 |
| 2024/08/06 | 8,537 | 8,600 | 8,312 | 8,439 | 272,400 |
| 2024/08/05 | 8,700 | 8,736 | 8,103 | 8,103 | 357,800 |
| 2024/08/02 | 9,060 | 9,091 | 8,782 | 8,782 | 326,000 |
| 2024/08/01 | 9,279 | 9,279 | 9,065 | 9,145 | 160,800 |
| 2024/07/31 | 9,085 | 9,281 | 9,081 | 9,281 | 144,900 |
| 2024/07/30 | 9,100 | 9,147 | 9,050 | 9,091 | 108,500 |
| 2024/07/29 | 8,940 | 9,130 | 8,940 | 9,100 | 160,400 |
| 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 |