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
2013/12/30 9,710 9,730 9,620 9,670 53,400
2013/12/27 9,500 9,700 9,490 9,700 74,100
2013/12/26 9,350 9,490 9,300 9,490 40,700
2013/12/25 9,310 9,360 9,290 9,320 80,800
2013/12/24 9,410 9,500 9,310 9,330 86,600
2013/12/20 9,440 9,550 9,380 9,490 170,500
2013/12/19 9,590 9,590 9,440 9,450 158,900
2013/12/18 9,350 9,660 9,320 9,600 161,900
2013/12/17 9,410 9,500 9,370 9,440 79,200
2013/12/16 9,480 9,540 9,420 9,430 103,000
2013/12/13 9,500 9,630 9,370 9,480 155,500
2013/12/12 9,340 9,400 9,260 9,400 105,900
2013/12/11 9,050 9,330 9,050 9,280 94,000
2013/12/10 9,000 9,170 8,870 9,150 181,100
2013/12/09 9,330 9,390 9,150 9,200 171,900
2013/12/06 9,210 9,320 9,160 9,310 52,000
2013/12/05 9,310 9,400 9,270 9,280 102,300
2013/12/04 9,380 9,430 9,310 9,350 111,000
2013/12/03 9,520 9,520 9,400 9,470 117,700
2013/12/02 9,450 9,490 9,370 9,450 117,500
2013/11/29 9,410 9,470 9,340 9,430 114,700
2013/11/28 9,450 9,450 9,380 9,410 76,100
2013/11/27 9,440 9,440 9,360 9,410 103,900
2013/11/26 9,340 9,470 9,290 9,420 165,300
2013/11/25 9,150 9,570 9,120 9,430 402,800
2013/11/22 9,010 9,210 8,970 9,000 415,900
2013/11/21 8,590 8,680 8,560 8,670 90,200
2013/11/20 8,650 8,670 8,480 8,530 94,100
2013/11/19 8,670 8,710 8,600 8,650 97,800
2013/11/18 8,650 8,750 8,610 8,730 132,300
2013/11/15 8,890 8,940 8,630 8,670 289,100
2013/11/14 8,880 8,950 8,830 8,910 147,000
2013/11/13 8,750 8,890 8,750 8,860 103,600
2013/11/12 8,770 8,800 8,700 8,800 135,400
2013/11/11 8,710 8,800 8,640 8,720 48,600
2013/11/08 8,750 8,800 8,690 8,710 82,200
2013/11/07 8,790 8,870 8,760 8,850 96,200
2013/11/06 8,780 8,860 8,720 8,810 61,700
2013/11/05 8,780 8,850 8,740 8,780 76,100
2013/11/01 8,950 8,950 8,670 8,720 91,200
2013/10/31 8,830 8,970 8,830 8,910 124,500
2013/10/30 8,800 8,910 8,750 8,830 158,000
2013/10/29 8,640 8,830 8,560 8,800 188,500
2013/10/28 8,320 8,690 8,320 8,640 248,600
2013/10/25 8,360 8,420 8,280 8,300 170,000
2013/10/24 8,190 8,360 8,150 8,320 299,100
2013/10/23 8,030 8,050 7,950 7,990 163,100
2013/10/22 8,000 8,030 7,920 7,980 161,200
2013/10/21 8,060 8,120 7,970 8,010 136,900
2013/10/18 8,160 8,190 8,050 8,100 97,700
2013/10/17 8,240 8,270 8,120 8,170 128,100
2013/10/16 8,100 8,170 8,060 8,160 119,400
2013/10/15 8,090 8,140 8,010 8,090 98,800
2013/10/11 8,160 8,210 8,050 8,140 141,300
2013/10/10 8,000 8,160 8,000 8,070 157,800
2013/10/09 8,100 8,100 7,980 8,030 199,100
2013/10/08 8,090 8,250 8,080 8,170 71,900
2013/10/07 8,370 8,400 8,100 8,180 148,500
2013/10/04 8,420 8,460 8,360 8,420 73,100
2013/10/03 8,570 8,680 8,480 8,480 90,800
2013/10/02 8,680 8,690 8,500 8,560 91,100
2013/10/01 8,740 8,770 8,640 8,650 106,000
2013/09/30 8,600 8,780 8,520 8,660 108,800
2013/09/27 8,630 8,680 8,580 8,620 59,400
2013/09/26 8,560 8,640 8,480 8,630 99,400
2013/09/25 8,540 8,570 8,480 8,560 81,800
2013/09/24 8,490 8,560 8,470 8,550 113,500
2013/09/20 8,430 8,500 8,400 8,460 172,200
2013/09/19 8,650 8,660 8,290 8,450 343,800
2013/09/18 8,910 9,000 8,860 8,870 51,500
2013/09/17 8,870 9,090 8,820 8,850 93,800
2013/09/13 8,620 8,830 8,610 8,740 151,600
2013/09/12 8,890 8,890 8,660 8,700 58,800
2013/09/11 9,110 9,140 8,880 8,880 53,200
2013/09/10 9,120 9,190 9,080 9,150 49,900
2013/09/09 9,170 9,280 9,010 9,110 84,900
2013/09/06 9,250 9,250 9,020 9,080 38,000
2013/09/05 9,220 9,300 9,120 9,130 66,500
2013/09/04 9,100 9,210 9,100 9,210 54,200
2013/09/03 9,000 9,100 9,000 9,090 47,800
2013/09/02 8,790 8,920 8,730 8,870 41,200
2013/08/30 8,980 9,010 8,840 8,890 80,100
2013/08/29 8,860 8,930 8,760 8,890 59,100
2013/08/28 8,900 8,920 8,750 8,860 53,600
2013/08/27 9,050 9,050 8,950 8,980 81,300
2013/08/26 8,940 9,060 8,850 9,010 98,400
2013/08/23 8,790 8,840 8,690 8,790 84,700
2013/08/22 8,520 8,720 8,500 8,720 96,200
2013/08/21 8,360 8,520 8,310 8,460 82,500
2013/08/20 8,400 8,460 8,320 8,320 62,000
2013/08/19 8,350 8,450 8,340 8,400 93,700
2013/08/16 8,440 8,530 8,390 8,400 98,300
2013/08/15 8,750 8,750 8,420 8,440 143,900
2013/08/14 8,900 8,940 8,640 8,750 191,000
2013/08/13 8,750 8,930 8,750 8,900 50,700
2013/08/12 8,750 8,890 8,720 8,760 51,100
2013/08/09 8,940 8,970 8,780 8,820 73,300
2013/08/08 9,000 9,130 8,910 8,940 62,000
2013/08/07 9,300 9,370 9,050 9,050 46,300
2013/08/06 9,380 9,420 9,200 9,380 56,200
2013/08/05 9,370 9,420 9,330 9,350 65,200
2013/08/02 9,450 9,460 9,290 9,420 67,100
2013/08/01 9,060 9,340 8,990 9,310 60,100
2013/07/31 9,020 9,090 8,930 9,020 47,000
2013/07/30 8,910 9,140 8,910 9,090 63,300
2013/07/29 9,160 9,210 8,950 8,970 94,000
2013/07/26 9,390 9,400 9,280 9,290 62,400
2013/07/25 9,630 9,650 9,490 9,500 74,600
2013/07/24 9,780 9,780 9,660 9,680 35,600
2013/07/23 9,680 9,830 9,680 9,780 35,300
2013/07/22 9,780 9,790 9,640 9,730 69,700
2013/07/19 9,890 9,920 9,740 9,770 76,500
2013/07/18 9,810 9,870 9,800 9,860 23,300
2013/07/17 9,800 9,860 9,720 9,850 56,000
2013/07/16 9,860 9,920 9,690 9,860 61,900
2013/07/12 9,930 9,980 9,820 9,870 69,600
2013/07/11 9,940 9,960 9,840 9,920 55,800
2013/07/10 9,950 9,990 9,860 9,950 113,500
2013/07/09 9,650 9,950 9,600 9,950 162,700
2013/07/08 9,550 9,650 9,550 9,600 123,800
2013/07/05 9,580 9,630 9,540 9,620 76,200
2013/07/04 9,470 9,550 9,430 9,520 69,300
2013/07/03 9,500 9,590 9,460 9,560 121,200
2013/07/02 9,430 9,450 9,270 9,440 106,100
2013/07/01 9,360 9,520 9,240 9,450 149,500
2013/06/28 9,320 9,400 9,250 9,390 136,000
2013/06/27 9,000 9,330 8,980 9,320 127,700
2013/06/26 9,080 9,140 9,010 9,020 159,500
2013/06/25 8,860 9,060 8,820 9,000 193,200
2013/06/24 8,710 9,030 8,710 8,940 247,200
2013/06/21 8,520 8,760 8,440 8,710 182,300
2013/06/20 8,640 8,690 8,330 8,600 261,100
2013/06/19 8,580 8,700 8,220 8,690 334,400
2013/06/18 8,700 8,730 8,420 8,730 103,800
2013/06/17 8,330 8,670 8,200 8,670 127,600
2013/06/14 8,320 8,480 8,260 8,330 293,000
2013/06/13 8,240 8,280 8,090 8,130 124,700
2013/06/12 8,180 8,330 8,070 8,280 74,500
2013/06/11 8,360 8,550 8,240 8,320 155,200
2013/06/10 7,960 8,240 7,960 8,230 100,400
2013/06/07 7,830 7,920 7,620 7,810 129,300
2013/06/06 7,920 8,100 7,850 7,920 187,800
2013/06/05 8,030 8,330 7,980 8,040 298,200
2013/06/04 7,770 7,880 7,370 7,880 280,200
2013/06/03 8,150 8,180 7,860 7,890 149,600
2013/05/31 8,400 8,420 8,170 8,220 178,200
2013/05/30 8,520 8,600 8,240 8,280 155,300
2013/05/29 8,360 8,630 8,280 8,560 110,700
2013/05/28 8,590 8,590 8,150 8,330 155,400
2013/05/27 8,350 8,700 8,050 8,590 204,700
2013/05/24 8,690 8,790 8,280 8,470 227,100
2013/05/23 8,850 8,970 8,480 8,480 213,500
2013/05/22 8,980 9,020 8,870 8,970 113,700
2013/05/21 9,060 9,060 8,780 8,970 102,400
2013/05/20 9,130 9,140 8,980 9,030 106,900
2013/05/17 8,800 9,030 8,750 8,980 167,700
2013/05/16 9,270 9,270 8,720 8,760 285,700
2013/05/15 8,940 9,100 8,900 9,090 261,000
2013/05/14 8,600 8,830 8,550 8,790 193,500
2013/05/13 8,790 8,850 8,500 8,530 491,000
2013/05/10 9,340 9,380 8,820 8,920 777,600
2013/05/09 9,520 9,520 9,310 9,340 159,900
2013/05/08 9,500 9,550 9,450 9,460 151,300
2013/05/07 9,560 9,620 9,510 9,550 154,700
2013/05/02 9,530 9,530 9,420 9,440 142,800
2013/05/01 9,550 9,560 9,400 9,410 150,900
2013/04/30 9,440 9,570 9,440 9,480 95,300
2013/04/26 9,610 9,670 9,350 9,380 115,000
2013/04/25 9,750 9,780 9,610 9,610 167,900
2013/04/24 9,580 9,720 9,550 9,710 145,900
2013/04/23 9,440 9,540 9,380 9,490 92,600
2013/04/22 9,320 9,520 9,290 9,370 91,700
2013/04/19 9,280 9,280 9,140 9,220 80,800
2013/04/18 9,300 9,400 9,200 9,270 95,400
2013/04/17 9,330 9,410 9,290 9,340 80,500
2013/04/16 9,200 9,430 9,160 9,320 111,600
2013/04/15 9,550 9,550 9,300 9,350 99,900
2013/04/12 9,700 9,780 9,540 9,540 103,400
2013/04/11 9,710 9,830 9,690 9,740 153,400
2013/04/10 9,800 9,840 9,600 9,700 131,200
2013/04/09 9,500 9,760 9,480 9,670 174,500
2013/04/08 9,300 9,430 9,270 9,380 227,600
2013/04/05 9,200 9,350 9,010 9,160 351,700
2013/04/04 8,710 8,900 8,540 8,900 183,500
2013/04/03 8,730 8,850 8,690 8,730 167,700
2013/04/02 8,700 8,880 8,450 8,690 139,400
2013/04/01 9,100 9,100 8,730 8,740 131,700
2013/03/29 9,230 9,230 9,040 9,130 96,500
2013/03/28 9,090 9,260 9,070 9,170 171,000
2013/03/27 9,060 9,110 8,950 9,050 110,000
2013/03/26 8,950 9,100 8,950 9,000 120,500
2013/03/25 8,950 9,050 8,870 8,990 174,300
2013/03/22 9,040 9,110 8,960 8,970 158,800
2013/03/21 9,010 9,070 8,880 9,040 248,600
2013/03/19 9,040 9,050 8,920 8,950 238,000
2013/03/18 8,870 9,290 8,830 9,040 395,600
2013/03/15 8,820 8,950 8,730 8,740 308,400
2013/03/14 8,830 8,870 8,570 8,720 232,000
2013/03/13 8,810 9,000 8,700 8,980 162,500
2013/03/12 9,000 9,070 8,790 8,890 276,100
2013/03/11 8,440 8,620 8,380 8,600 195,600
2013/03/08 8,450 8,510 8,380 8,410 180,300
2013/03/07 8,550 8,560 8,460 8,530 84,100
2013/03/06 8,570 8,590 8,490 8,530 74,300
2013/03/05 8,570 8,590 8,420 8,470 112,400
2013/03/04 8,380 8,580 8,310 8,550 84,400
2013/03/01 8,110 8,320 8,090 8,290 105,300
2013/02/28 8,000 8,100 7,950 8,030 85,100
2013/02/27 8,110 8,110 7,890 7,900 145,800
2013/02/26 8,240 8,240 8,080 8,120 123,700
2013/02/25 8,430 8,450 8,350 8,360 82,800
2013/02/22 7,990 8,390 7,990 8,330 174,200
2013/02/21 8,100 8,240 8,080 8,080 136,800
2013/02/20 7,910 8,080 7,860 8,080 96,700
2013/02/19 7,780 7,920 7,780 7,860 81,300
2013/02/18 7,760 7,860 7,730 7,800 80,400
2013/02/15 7,730 7,860 7,720 7,810 85,000
2013/02/14 7,890 7,920 7,720 7,770 93,900
2013/02/13 7,990 8,000 7,790 7,900 100,400
2013/02/12 7,940 8,030 7,900 8,000 80,600
2013/02/08 8,000 8,020 7,830 7,840 70,700
2013/02/07 7,900 7,970 7,820 7,950 87,900
2013/02/06 7,870 7,900 7,840 7,870 99,200
2013/02/05 7,670 7,810 7,660 7,740 130,500
2013/02/04 7,610 7,650 7,570 7,600 68,300
2013/02/01 7,750 7,830 7,600 7,610 120,600
2013/01/31 7,540 7,800 7,540 7,660 146,900
2013/01/30 7,500 7,570 7,440 7,520 231,400
2013/01/29 7,590 7,590 7,400 7,430 70,700
2013/01/28 7,410 7,520 7,400 7,500 150,100
2013/01/25 7,320 7,430 7,310 7,410 88,100
2013/01/24 7,160 7,290 7,140 7,270 66,600
2013/01/23 7,200 7,340 7,170 7,220 103,400
2013/01/22 7,320 7,340 7,170 7,260 123,200
2013/01/21 7,390 7,420 7,300 7,330 56,900
2013/01/18 7,340 7,420 7,330 7,380 83,600
2013/01/17 7,410 7,440 7,260 7,350 93,200
2013/01/16 7,400 7,520 7,330 7,370 117,700
2013/01/15 7,210 7,380 7,170 7,360 121,100
2013/01/11 7,110 7,200 7,080 7,130 116,700
2013/01/10 7,250 7,250 7,080 7,100 140,900
2013/01/09 7,230 7,260 7,190 7,220 124,700
2013/01/08 7,190 7,250 7,150 7,220 102,000
2013/01/07 7,170 7,190 7,060 7,160 110,800
2013/01/04 7,160 7,160 6,950 7,130 174,400

このページの先頭へ