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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/04/18 | 11,295 | 11,400 | 11,170 | 11,365 | 257,500 |
| 2025/04/17 | 11,480 | 11,540 | 11,095 | 11,270 | 434,100 |
| 2025/04/16 | 11,300 | 11,475 | 11,145 | 11,475 | 484,900 |
| 2025/04/15 | 11,245 | 11,380 | 11,075 | 11,290 | 424,400 |
| 2025/04/14 | 11,335 | 11,765 | 11,055 | 11,130 | 1,104,800 |
| 2025/04/11 | 10,605 | 11,165 | 10,340 | 10,900 | 1,084,000 |
| 2025/04/10 | 9,941 | 10,400 | 9,845 | 10,400 | 333,300 |
| 2025/04/09 | 9,697 | 9,856 | 9,592 | 9,841 | 357,500 |
| 2025/04/08 | 9,400 | 9,827 | 9,367 | 9,789 | 367,300 |
| 2025/04/07 | 9,278 | 9,398 | 8,993 | 9,171 | 510,700 |
| 2025/04/04 | 9,391 | 9,425 | 9,223 | 9,342 | 404,700 |
| 2025/04/03 | 9,001 | 9,241 | 9,001 | 9,241 | 180,700 |
| 2025/04/02 | 9,359 | 9,370 | 9,181 | 9,225 | 196,900 |
| 2025/04/01 | 9,420 | 9,449 | 9,317 | 9,326 | 120,100 |
| 2025/03/31 | 9,410 | 9,411 | 9,289 | 9,316 | 172,200 |
| 2025/03/28 | 9,510 | 9,510 | 9,382 | 9,411 | 115,600 |
| 2025/03/27 | 9,532 | 9,610 | 9,485 | 9,545 | 233,400 |
| 2025/03/26 | 9,430 | 9,522 | 9,430 | 9,522 | 216,000 |
| 2025/03/25 | 9,335 | 9,420 | 9,320 | 9,420 | 191,800 |
| 2025/03/24 | 9,429 | 9,453 | 9,328 | 9,395 | 171,900 |
| 2025/03/21 | 9,459 | 9,480 | 9,349 | 9,409 | 203,500 |
| 2025/03/19 | 9,479 | 9,503 | 9,412 | 9,475 | 201,400 |
| 2025/03/18 | 9,446 | 9,509 | 9,426 | 9,470 | 205,600 |
| 2025/03/17 | 9,374 | 9,457 | 9,341 | 9,428 | 164,600 |
| 2025/03/14 | 9,335 | 9,425 | 9,306 | 9,371 | 260,700 |
| 2025/03/13 | 9,340 | 9,349 | 9,271 | 9,303 | 210,300 |
| 2025/03/12 | 9,161 | 9,337 | 9,147 | 9,298 | 207,100 |
| 2025/03/11 | 9,166 | 9,202 | 9,022 | 9,144 | 193,300 |
| 2025/03/10 | 9,330 | 9,330 | 9,213 | 9,316 | 125,300 |
| 2025/03/07 | 9,405 | 9,421 | 9,250 | 9,307 | 200,300 |
| 2025/03/06 | 9,300 | 9,422 | 9,251 | 9,390 | 206,300 |
| 2025/03/05 | 9,220 | 9,322 | 9,140 | 9,300 | 237,600 |
| 2025/03/04 | 9,190 | 9,285 | 9,068 | 9,257 | 165,900 |
| 2025/03/03 | 9,175 | 9,348 | 9,129 | 9,212 | 208,900 |
| 2025/02/28 | 9,347 | 9,347 | 9,074 | 9,176 | 171,800 |
| 2025/02/27 | 9,314 | 9,361 | 9,152 | 9,360 | 309,100 |
| 2025/02/26 | 9,453 | 9,453 | 9,350 | 9,403 | 345,400 |
| 2025/02/25 | 9,462 | 9,462 | 9,344 | 9,430 | 457,900 |
| 2025/02/21 | 9,410 | 9,449 | 9,326 | 9,397 | 291,400 |
| 2025/02/20 | 9,300 | 9,334 | 9,197 | 9,315 | 222,000 |
| 2025/02/19 | 9,200 | 9,304 | 9,180 | 9,290 | 131,700 |
| 2025/02/18 | 9,299 | 9,302 | 9,171 | 9,171 | 133,800 |
| 2025/02/17 | 9,238 | 9,364 | 9,238 | 9,289 | 162,300 |
| 2025/02/14 | 9,250 | 9,300 | 9,213 | 9,218 | 111,900 |
| 2025/02/13 | 9,310 | 9,346 | 9,233 | 9,233 | 172,400 |
| 2025/02/12 | 9,254 | 9,265 | 9,178 | 9,231 | 200,300 |
| 2025/02/10 | 9,150 | 9,281 | 9,116 | 9,231 | 166,700 |
| 2025/02/07 | 9,210 | 9,229 | 9,117 | 9,135 | 173,800 |
| 2025/02/06 | 9,195 | 9,259 | 9,183 | 9,221 | 137,200 |
| 2025/02/05 | 9,299 | 9,314 | 9,170 | 9,194 | 189,000 |
| 2025/02/04 | 9,398 | 9,410 | 9,262 | 9,292 | 177,300 |
| 2025/02/03 | 9,380 | 9,417 | 9,335 | 9,364 | 199,900 |
| 2025/01/31 | 9,457 | 9,580 | 9,434 | 9,506 | 230,300 |
| 2025/01/30 | 9,486 | 9,505 | 9,371 | 9,437 | 1,212,000 |
| 2025/01/29 | 9,510 | 9,529 | 9,414 | 9,462 | 220,800 |
| 2025/01/28 | 9,442 | 9,592 | 9,400 | 9,507 | 389,400 |
| 2025/01/27 | 9,109 | 9,365 | 9,033 | 9,358 | 371,100 |
| 2025/01/24 | 8,890 | 9,004 | 8,890 | 8,959 | 191,200 |
| 2025/01/23 | 8,760 | 8,905 | 8,710 | 8,862 | 218,700 |
| 2025/01/22 | 8,967 | 8,971 | 8,800 | 8,850 | 233,300 |
| 2025/01/21 | 8,903 | 8,995 | 8,887 | 8,971 | 235,200 |
| 2025/01/20 | 8,840 | 8,932 | 8,809 | 8,881 | 233,400 |
| 2025/01/17 | 8,800 | 8,836 | 8,697 | 8,787 | 278,100 |
| 2025/01/16 | 8,661 | 8,890 | 8,661 | 8,850 | 355,700 |
| 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 |