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
2015/12/30 10,500 10,590 10,290 10,510 208,300
2015/12/29 10,240 10,630 10,240 10,500 200,400
2015/12/28 10,590 10,590 10,130 10,310 186,700
2015/12/25 10,450 10,780 10,440 10,580 168,100
2015/12/24 10,670 10,700 10,410 10,450 244,000
2015/12/22 10,450 10,570 10,390 10,500 262,900
2015/12/21 10,430 10,630 10,210 10,370 237,400
2015/12/18 10,490 10,640 10,420 10,470 389,700
2015/12/17 10,600 10,690 10,450 10,540 386,200
2015/12/16 10,500 10,610 10,120 10,390 440,000
2015/12/15 10,560 10,740 10,380 10,430 259,600
2015/12/14 10,310 10,520 10,240 10,430 266,600
2015/12/11 10,500 10,820 10,500 10,500 353,600
2015/12/10 10,770 10,970 10,700 10,720 133,300
2015/12/09 11,160 11,210 10,790 10,830 200,600
2015/12/08 11,100 11,340 11,050 11,170 301,300
2015/12/07 10,870 11,070 10,850 11,010 135,500
2015/12/04 10,530 10,780 10,510 10,690 166,700
2015/12/03 11,020 11,020 10,730 10,810 196,900
2015/12/02 10,980 11,110 10,940 10,980 163,700
2015/12/01 10,980 11,150 10,940 11,040 155,800
2015/11/30 11,040 11,060 10,880 11,000 154,400
2015/11/27 11,240 11,240 10,950 11,030 116,300
2015/11/26 11,090 11,250 11,000 11,170 86,500
2015/11/25 11,090 11,100 10,970 11,070 101,700
2015/11/24 11,060 11,150 10,990 11,120 172,600
2015/11/20 10,890 11,070 10,810 11,070 231,000
2015/11/19 10,810 10,940 10,750 10,920 198,900
2015/11/18 10,800 10,920 10,730 10,770 168,300
2015/11/17 10,610 10,730 10,550 10,690 145,800
2015/11/16 10,600 10,690 10,540 10,580 148,700
2015/11/13 10,500 10,820 10,440 10,770 288,100
2015/11/12 10,470 10,720 10,460 10,500 188,200
2015/11/11 9,990 10,410 9,970 10,390 206,400
2015/11/10 9,910 10,020 9,860 9,960 197,600
2015/11/09 9,920 9,980 9,850 9,880 121,600
2015/11/06 9,870 9,990 9,840 9,890 141,300
2015/11/05 9,770 9,890 9,680 9,870 202,300
2015/11/04 9,540 9,820 9,540 9,770 342,500
2015/11/02 9,550 9,660 9,410 9,420 154,000
2015/10/30 9,560 9,690 9,560 9,620 147,900
2015/10/29 9,640 9,640 9,520 9,540 134,200
2015/10/28 9,640 9,670 9,510 9,610 162,400
2015/10/27 9,500 9,700 9,450 9,590 198,200
2015/10/26 9,730 9,730 9,440 9,440 187,500
2015/10/23 9,720 9,720 9,510 9,590 172,700
2015/10/22 9,530 9,600 9,430 9,590 357,500
2015/10/21 9,770 9,770 9,440 9,550 403,500
2015/10/20 9,800 10,080 9,710 9,770 206,000
2015/10/19 9,700 9,840 9,570 9,800 371,300
2015/10/16 10,100 10,150 9,770 9,800 276,900
2015/10/15 9,870 10,110 9,870 10,100 175,800
2015/10/14 9,740 9,960 9,670 9,870 246,700
2015/10/13 9,990 10,230 9,850 9,860 403,700
2015/10/09 10,010 10,120 9,750 10,110 346,800
2015/10/08 10,490 10,490 9,900 9,990 319,200
2015/10/07 10,420 10,560 10,330 10,500 262,200
2015/10/06 10,740 10,750 10,500 10,590 229,400
2015/10/05 10,400 10,640 10,320 10,590 257,900
2015/10/02 10,300 10,580 10,190 10,350 254,700
2015/10/01 10,290 10,360 10,110 10,300 392,900
2015/09/30 10,050 10,350 10,050 10,290 411,000
2015/09/29 10,020 10,150 9,910 10,030 364,700
2015/09/28 10,000 10,230 9,930 10,120 240,800
2015/09/25 9,540 10,030 9,540 9,920 277,200
2015/09/24 9,590 9,840 9,500 9,590 195,800
2015/09/18 9,720 9,860 9,570 9,570 256,100
2015/09/17 9,250 9,590 9,140 9,570 402,700
2015/09/16 9,700 9,800 9,500 9,610 180,100
2015/09/15 9,750 9,980 9,680 9,770 261,200
2015/09/14 9,430 9,740 9,340 9,600 240,500
2015/09/11 9,280 9,570 9,180 9,450 266,300
2015/09/10 9,100 9,220 8,960 9,180 192,900
2015/09/09 9,060 9,240 8,850 9,240 263,600
2015/09/08 9,310 9,310 8,860 8,870 183,100
2015/09/07 9,340 9,390 9,190 9,250 180,300
2015/09/04 9,630 9,630 9,310 9,410 274,600
2015/09/03 9,450 9,590 9,390 9,470 171,000
2015/09/02 9,230 9,510 9,160 9,330 275,800
2015/09/01 9,800 9,890 9,400 9,410 214,400
2015/08/31 9,580 9,870 9,540 9,860 333,600
2015/08/28 9,930 9,960 9,520 9,560 360,700
2015/08/27 9,490 9,880 9,460 9,770 386,900
2015/08/26 9,390 9,560 9,200 9,380 326,900
2015/08/25 9,160 9,770 9,000 9,310 339,100
2015/08/24 9,840 9,980 9,600 9,610 257,300
2015/08/21 10,030 10,240 9,900 10,080 303,500
2015/08/20 10,490 10,710 10,290 10,310 318,100
2015/08/19 10,810 10,880 10,560 10,600 219,700
2015/08/18 11,130 11,210 10,810 10,900 144,100
2015/08/17 10,960 11,190 10,960 11,090 101,500
2015/08/14 10,820 11,090 10,780 10,960 145,000
2015/08/13 10,940 11,020 10,710 10,820 235,500
2015/08/12 11,140 11,270 10,980 11,070 192,900
2015/08/11 11,200 11,220 10,910 11,080 183,500
2015/08/10 10,900 11,120 10,790 11,110 237,700
2015/08/07 10,990 11,060 10,860 11,030 202,400
2015/08/06 11,370 11,440 11,140 11,160 216,200
2015/08/05 11,620 11,640 11,260 11,370 172,000
2015/08/04 11,370 11,890 11,370 11,670 271,700
2015/08/03 10,920 11,310 10,920 11,300 229,500
2015/07/31 11,160 11,180 10,850 10,890 181,700
2015/07/30 11,010 11,190 10,880 11,130 188,700
2015/07/29 10,950 11,040 10,860 10,960 149,500
2015/07/28 10,550 10,970 10,530 10,880 202,100
2015/07/27 11,130 11,140 10,810 10,850 144,000
2015/07/24 11,190 11,310 11,020 11,110 186,700
2015/07/23 10,950 11,330 10,890 11,200 224,100
2015/07/22 10,960 11,050 10,900 10,910 173,000
2015/07/21 10,750 11,070 10,750 10,960 205,400
2015/07/17 10,810 10,820 10,700 10,750 179,900
2015/07/16 10,590 10,890 10,550 10,840 194,400
2015/07/15 10,370 10,550 10,300 10,530 128,100
2015/07/14 10,430 10,450 10,230 10,370 134,800
2015/07/13 10,060 10,290 9,950 10,220 186,400
2015/07/10 10,160 10,370 10,000 10,030 317,400
2015/07/09 9,950 10,300 9,900 10,140 309,800
2015/07/08 10,430 10,530 10,200 10,200 335,300
2015/07/07 10,300 10,450 10,260 10,430 270,800
2015/07/06 9,960 10,320 9,890 10,120 218,800
2015/07/03 10,200 10,210 10,090 10,120 199,000
2015/07/02 10,300 10,570 10,150 10,220 646,500
2015/07/01 9,570 9,970 9,480 9,970 296,000
2015/06/30 9,370 9,560 9,320 9,530 261,200
2015/06/29 9,240 9,460 9,210 9,320 252,100
2015/06/26 9,440 9,650 9,420 9,550 236,500
2015/06/25 9,720 9,730 9,530 9,570 191,600
2015/06/24 9,820 9,830 9,720 9,750 232,700
2015/06/23 9,940 9,940 9,720 9,780 213,200
2015/06/22 9,620 9,810 9,620 9,810 203,800
2015/06/19 9,670 9,770 9,560 9,680 258,000
2015/06/18 9,140 9,620 9,010 9,550 493,300
2015/06/17 9,670 9,730 8,980 9,170 741,100
2015/06/16 9,590 9,680 9,530 9,610 122,200
2015/06/15 9,470 9,600 9,460 9,590 116,400
2015/06/12 9,530 9,620 9,470 9,540 305,000
2015/06/11 9,360 9,550 9,340 9,490 189,500
2015/06/10 9,320 9,420 9,230 9,360 135,000
2015/06/09 9,370 9,430 9,270 9,270 214,000
2015/06/08 9,560 9,560 9,410 9,450 77,800
2015/06/05 9,510 9,620 9,450 9,570 139,000
2015/06/04 9,520 9,640 9,430 9,450 133,900
2015/06/03 9,430 9,540 9,370 9,410 174,200
2015/06/02 9,340 9,360 9,240 9,360 139,600
2015/06/01 9,230 9,290 9,180 9,260 108,900
2015/05/29 9,250 9,420 9,210 9,350 198,100
2015/05/28 9,320 9,320 9,180 9,280 109,900
2015/05/27 9,310 9,330 9,220 9,310 134,000
2015/05/26 9,270 9,320 9,190 9,310 92,600
2015/05/25 9,310 9,330 9,230 9,270 107,000
2015/05/22 9,120 9,280 9,030 9,280 142,300
2015/05/21 9,290 9,290 9,120 9,130 113,800
2015/05/20 9,160 9,280 9,130 9,250 252,200
2015/05/19 9,140 9,240 9,050 9,160 270,100
2015/05/18 9,160 9,260 9,040 9,160 161,900
2015/05/15 8,690 9,200 8,680 9,180 403,900
2015/05/14 8,810 8,830 8,660 8,670 222,400
2015/05/13 8,690 8,840 8,600 8,810 449,700
2015/05/12 8,850 8,850 8,640 8,700 726,300
2015/05/11 8,860 8,930 8,670 8,690 427,300
2015/05/08 8,750 8,800 8,660 8,710 216,400
2015/05/07 8,650 8,880 8,650 8,800 277,500
2015/05/01 8,790 8,910 8,650 8,780 275,100
2015/04/30 8,900 8,940 8,650 8,720 273,700
2015/04/28 8,940 9,140 8,940 9,030 273,700
2015/04/27 8,950 8,950 8,870 8,890 102,000
2015/04/24 8,900 8,960 8,790 8,920 172,700
2015/04/23 9,100 9,140 8,920 8,940 188,400
2015/04/22 9,090 9,180 8,990 9,090 269,100
2015/04/21 8,720 9,140 8,720 9,100 456,800
2015/04/20 8,440 8,690 8,340 8,580 478,900
2015/04/17 8,710 8,750 8,530 8,590 274,700
2015/04/16 9,180 9,190 8,710 8,790 388,200
2015/04/15 9,290 9,300 9,100 9,150 258,100
2015/04/14 9,500 9,580 9,350 9,390 309,600
2015/04/13 9,710 9,730 9,300 9,320 334,800
2015/04/10 9,810 9,840 9,680 9,730 208,700
2015/04/09 9,620 10,050 9,570 9,950 295,500
2015/04/08 9,360 9,540 9,280 9,530 215,500
2015/04/07 9,450 9,490 9,250 9,330 163,700
2015/04/06 9,150 9,400 9,120 9,400 125,600
2015/04/03 9,150 9,240 9,070 9,220 244,800
2015/04/02 9,080 9,300 9,080 9,200 195,500
2015/04/01 9,020 9,260 8,880 9,140 288,200
2015/03/31 9,680 9,700 9,160 9,200 413,900
2015/03/30 9,270 9,600 9,230 9,530 229,500
2015/03/27 9,320 9,410 9,160 9,230 166,900
2015/03/26 9,340 9,460 9,300 9,360 238,800
2015/03/25 9,230 9,360 9,230 9,340 241,800
2015/03/24 9,150 9,380 9,080 9,240 458,900
2015/03/23 9,180 9,310 9,070 9,250 310,300
2015/03/20 9,070 9,240 8,770 9,100 445,500
2015/03/19 8,470 8,890 8,390 8,770 477,300
2015/03/18 8,250 8,280 8,180 8,280 153,200
2015/03/17 8,280 8,300 8,090 8,240 262,600
2015/03/16 8,240 8,330 8,230 8,290 180,000
2015/03/13 8,290 8,440 8,160 8,380 263,800
2015/03/12 8,240 8,310 8,160 8,310 145,800
2015/03/11 8,120 8,290 8,110 8,130 161,100
2015/03/10 8,340 8,450 8,190 8,230 253,700
2015/03/09 8,520 8,550 8,300 8,340 405,600
2015/03/06 8,380 8,660 8,380 8,640 208,000
2015/03/05 8,460 8,490 8,350 8,420 140,600
2015/03/04 8,450 8,580 8,280 8,550 303,000
2015/03/03 8,200 8,460 8,190 8,380 257,300
2015/03/02 8,190 8,330 8,150 8,160 266,700
2015/02/27 7,960 8,190 7,930 8,080 250,000
2015/02/26 7,870 8,000 7,820 8,000 124,300
2015/02/25 7,870 7,930 7,790 7,870 169,600
2015/02/24 7,940 7,990 7,840 7,890 183,200
2015/02/23 7,950 7,980 7,870 7,910 121,500
2015/02/20 7,960 8,000 7,930 7,960 144,700
2015/02/19 8,070 8,170 7,940 7,950 263,400
2015/02/18 7,990 8,110 7,950 8,040 248,400
2015/02/17 7,760 7,870 7,630 7,850 231,600
2015/02/16 7,770 7,890 7,580 7,620 306,900
2015/02/13 7,690 7,780 7,580 7,710 372,900
2015/02/12 7,400 7,680 7,380 7,630 455,100
2015/02/10 7,190 7,390 7,170 7,270 502,400
2015/02/09 7,600 7,610 7,380 7,460 329,900
2015/02/06 7,760 7,800 7,450 7,510 349,300
2015/02/05 8,000 8,000 7,840 7,850 130,800
2015/02/04 7,850 8,020 7,830 8,010 211,100
2015/02/03 8,050 8,090 7,720 7,770 308,300
2015/02/02 7,890 8,050 7,830 8,030 250,500
2015/01/30 8,120 8,230 7,950 7,950 287,600
2015/01/29 8,050 8,190 8,000 8,000 456,800
2015/01/28 8,060 8,150 7,940 8,110 289,000
2015/01/27 7,950 8,100 7,920 8,080 206,400
2015/01/26 7,600 7,830 7,580 7,820 145,100
2015/01/23 7,750 7,770 7,580 7,640 127,800
2015/01/22 7,810 7,830 7,620 7,690 163,600
2015/01/21 7,600 7,770 7,560 7,750 231,400
2015/01/20 7,560 7,680 7,540 7,650 136,100
2015/01/19 7,470 7,560 7,370 7,530 199,100
2015/01/16 7,430 7,600 7,300 7,420 335,200
2015/01/15 7,350 7,510 7,270 7,420 233,300
2015/01/14 7,210 7,440 7,170 7,420 238,600
2015/01/13 7,180 7,330 7,150 7,320 179,700
2015/01/09 7,120 7,290 7,120 7,210 158,800
2015/01/08 7,150 7,190 7,020 7,080 151,200
2015/01/07 6,970 7,170 6,970 7,070 262,000
2015/01/06 6,890 7,060 6,840 7,010 197,000
2015/01/05 6,990 7,000 6,880 6,890 115,200

このページの先頭へ