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
2016/12/30 11,120 11,210 11,060 11,100 135,200
2016/12/29 11,230 11,240 11,070 11,130 181,300
2016/12/28 11,350 11,380 11,230 11,260 176,700
2016/12/27 11,310 11,390 11,220 11,320 130,100
2016/12/26 11,340 11,390 11,270 11,310 140,900
2016/12/22 11,500 11,510 11,280 11,330 187,700
2016/12/21 11,590 11,820 11,470 11,530 389,700
2016/12/20 11,500 11,610 11,140 11,540 404,100
2016/12/19 11,470 11,480 11,310 11,380 191,600
2016/12/16 11,340 11,390 11,250 11,330 166,500
2016/12/15 11,100 11,320 11,060 11,270 157,000
2016/12/14 11,340 11,380 11,150 11,160 192,300
2016/12/13 10,870 11,210 10,840 11,200 200,700
2016/12/12 10,710 10,760 10,580 10,730 237,300
2016/12/09 10,480 10,700 10,430 10,590 336,800
2016/12/08 10,700 10,790 10,600 10,780 221,300
2016/12/07 10,660 10,720 10,580 10,660 196,200
2016/12/06 10,950 10,990 10,680 10,750 232,400
2016/12/05 10,780 10,920 10,640 10,830 207,800
2016/12/02 11,190 11,220 10,840 10,860 270,800
2016/12/01 11,790 11,790 11,210 11,270 339,000
2016/11/30 11,730 11,770 11,630 11,680 378,900
2016/11/29 11,560 11,710 11,550 11,650 130,300
2016/11/28 11,570 11,670 11,520 11,600 138,100
2016/11/25 11,510 11,550 11,420 11,490 192,600
2016/11/24 11,580 11,670 11,450 11,510 208,000
2016/11/22 11,350 11,520 11,330 11,450 221,100
2016/11/21 11,110 11,330 11,100 11,250 163,500
2016/11/18 11,180 11,180 11,000 11,110 159,500
2016/11/17 11,120 11,260 11,040 11,150 137,100
2016/11/16 11,100 11,200 10,970 11,160 138,000
2016/11/15 11,100 11,120 10,940 11,100 106,300
2016/11/14 11,020 11,130 11,020 11,100 126,900
2016/11/11 11,690 11,690 10,950 11,010 320,600
2016/11/10 11,780 11,800 11,500 11,690 212,400
2016/11/09 11,670 11,810 11,380 11,540 194,600
2016/11/08 11,710 11,810 11,620 11,630 122,400
2016/11/07 11,670 11,750 11,530 11,610 145,900
2016/11/04 11,580 11,680 11,510 11,630 201,700
2016/11/02 11,820 11,860 11,630 11,730 187,900
2016/11/01 12,200 12,260 12,020 12,080 157,600
2016/10/31 11,980 12,150 11,920 12,120 172,900
2016/10/28 11,960 12,030 11,880 11,990 211,300
2016/10/27 12,070 12,130 11,850 11,870 157,200
2016/10/26 11,820 12,030 11,750 11,990 165,000
2016/10/25 11,770 11,840 11,650 11,820 144,600
2016/10/24 11,580 11,700 11,570 11,690 99,700
2016/10/21 11,710 11,730 11,470 11,510 137,100
2016/10/20 11,780 11,840 11,700 11,770 168,400
2016/10/19 11,610 11,790 11,570 11,780 151,300
2016/10/18 11,440 11,680 11,420 11,620 135,600
2016/10/17 11,470 11,540 11,350 11,530 135,100
2016/10/14 11,430 11,560 11,400 11,510 154,100
2016/10/13 11,280 11,440 11,260 11,400 168,000
2016/10/12 11,140 11,290 11,090 11,170 159,400
2016/10/11 11,100 11,150 11,050 11,090 147,700
2016/10/07 11,400 11,420 11,120 11,170 156,100
2016/10/06 11,390 11,420 11,230 11,310 224,500
2016/10/05 11,530 11,580 11,420 11,510 178,600
2016/10/04 11,590 11,750 11,510 11,570 251,700
2016/10/03 11,670 11,830 11,660 11,750 231,800
2016/09/30 11,330 11,700 11,290 11,640 281,400
2016/09/29 11,630 11,730 11,490 11,580 185,700
2016/09/28 11,740 11,770 11,510 11,640 208,700
2016/09/27 11,200 11,570 11,200 11,570 197,000
2016/09/26 11,310 11,410 11,280 11,310 113,600
2016/09/23 11,340 11,470 11,290 11,380 271,500
2016/09/21 10,740 11,120 10,740 11,120 217,800
2016/09/20 10,850 10,850 10,590 10,750 251,900
2016/09/16 10,490 10,690 10,450 10,690 266,100
2016/09/15 10,140 10,600 10,130 10,530 432,000
2016/09/14 10,600 10,780 10,120 10,250 639,000
2016/09/13 10,550 11,030 10,550 11,000 395,200
2016/09/12 10,540 10,650 10,470 10,550 180,300
2016/09/09 10,780 10,810 10,610 10,670 132,500
2016/09/08 10,750 10,840 10,610 10,820 217,000
2016/09/07 10,720 10,870 10,680 10,760 196,600
2016/09/06 10,560 10,840 10,480 10,830 221,200
2016/09/05 10,660 10,680 10,390 10,440 228,400
2016/09/02 10,450 10,610 10,360 10,490 231,000
2016/09/01 10,190 10,330 9,990 10,290 287,300
2016/08/31 10,370 10,370 9,960 10,140 396,300
2016/08/30 10,440 10,450 10,170 10,310 308,000
2016/08/29 11,010 11,040 10,600 10,600 354,000
2016/08/26 10,980 11,090 10,930 11,010 207,400
2016/08/25 11,200 11,230 10,980 11,180 162,300
2016/08/24 10,930 11,190 10,880 11,120 249,200
2016/08/23 10,840 10,910 10,670 10,890 252,200
2016/08/22 10,550 10,760 10,520 10,760 186,600
2016/08/19 10,750 10,770 10,280 10,490 324,200
2016/08/18 11,030 11,140 10,700 10,750 155,000
2016/08/17 11,120 11,150 10,840 10,950 160,300
2016/08/16 11,360 11,360 11,100 11,150 199,300
2016/08/15 11,520 11,690 11,350 11,440 184,700
2016/08/12 11,300 11,600 11,200 11,470 232,900
2016/08/10 11,040 11,280 10,980 11,130 210,200
2016/08/09 10,770 10,960 10,690 10,960 202,400
2016/08/08 10,830 10,900 10,680 10,850 311,900
2016/08/05 11,000 11,020 10,420 10,730 428,200
2016/08/04 11,500 11,510 11,040 11,080 255,600
2016/08/03 11,630 11,770 11,490 11,520 223,100
2016/08/02 11,650 11,870 11,650 11,770 120,500
2016/08/01 11,510 11,740 11,370 11,650 157,100
2016/07/29 11,590 11,730 11,460 11,700 167,700
2016/07/28 11,760 11,800 11,500 11,560 199,100
2016/07/27 11,860 12,030 11,780 11,790 209,800
2016/07/26 11,650 11,830 11,610 11,770 179,200
2016/07/25 11,640 11,750 11,480 11,560 126,000
2016/07/22 11,650 11,830 11,460 11,550 160,300
2016/07/21 12,080 12,140 11,750 11,800 157,500
2016/07/20 11,830 12,040 11,820 11,990 231,900
2016/07/19 11,710 11,910 11,580 11,890 291,700
2016/07/15 12,030 12,050 11,680 11,700 280,600
2016/07/14 11,850 12,150 11,850 12,140 239,900
2016/07/13 12,000 12,040 11,790 11,880 274,200
2016/07/12 11,930 11,950 11,770 11,900 296,500
2016/07/11 11,950 12,000 11,730 11,820 252,700
2016/07/08 12,080 12,100 11,770 11,770 255,400
2016/07/07 12,490 12,550 12,040 12,090 254,900
2016/07/06 12,270 12,360 12,040 12,330 350,600
2016/07/05 12,180 12,270 12,140 12,260 239,700
2016/07/04 12,300 12,380 12,010 12,170 280,900
2016/07/01 12,740 12,740 12,320 12,410 323,200
2016/06/30 12,600 12,600 12,330 12,370 264,100
2016/06/29 12,500 12,520 12,220 12,360 346,300
2016/06/28 12,470 12,750 12,410 12,650 276,800
2016/06/27 12,340 12,630 12,230 12,540 258,000
2016/06/24 12,340 12,410 11,760 12,040 359,700
2016/06/23 12,470 12,500 12,290 12,360 223,000
2016/06/22 12,560 12,560 12,340 12,480 305,300
2016/06/21 12,250 12,600 12,050 12,590 402,600
2016/06/20 12,630 12,770 12,480 12,510 408,000
2016/06/17 12,570 12,700 12,410 12,510 426,800
2016/06/16 12,670 12,880 12,420 12,460 509,000
2016/06/15 12,210 12,790 11,960 12,590 951,900
2016/06/14 11,710 11,820 11,470 11,620 350,300
2016/06/13 11,510 11,620 11,430 11,590 271,600
2016/06/10 11,890 11,890 11,590 11,680 236,500
2016/06/09 11,700 11,790 11,660 11,740 178,300
2016/06/08 11,590 11,680 11,480 11,680 198,900
2016/06/07 11,480 11,550 11,380 11,490 222,900
2016/06/06 11,410 11,490 11,290 11,490 215,400
2016/06/03 11,180 11,390 11,110 11,330 275,600
2016/06/02 11,120 11,170 10,910 11,000 295,700
2016/06/01 11,290 11,390 11,030 11,140 583,300
2016/05/31 11,500 11,610 11,280 11,530 2,780,600
2016/05/30 11,310 11,420 11,260 11,350 247,200
2016/05/27 11,220 11,250 11,140 11,200 226,000
2016/05/26 11,250 11,280 11,160 11,220 226,200
2016/05/25 11,300 11,350 11,140 11,180 212,200
2016/05/24 11,150 11,330 11,150 11,230 336,400
2016/05/23 11,270 11,350 11,090 11,120 210,800
2016/05/20 11,200 11,380 11,150 11,300 279,400
2016/05/19 11,080 11,190 10,950 11,160 246,200
2016/05/18 11,000 11,090 10,560 11,030 432,300
2016/05/17 11,140 11,210 11,010 11,050 219,600
2016/05/16 11,280 11,410 11,060 11,070 289,200
2016/05/13 10,990 11,320 10,910 11,120 487,400
2016/05/12 11,000 11,160 10,810 10,970 292,400
2016/05/11 11,000 11,050 10,850 11,010 420,700
2016/05/10 10,610 11,030 10,610 11,010 523,600
2016/05/09 10,780 10,880 10,660 10,810 372,100
2016/05/06 10,520 10,690 10,480 10,690 329,100
2016/05/02 10,430 10,500 10,270 10,420 279,200
2016/04/28 10,740 10,800 10,510 10,560 295,800
2016/04/27 10,710 10,830 10,600 10,650 229,600
2016/04/26 10,620 10,760 10,520 10,740 305,900
2016/04/25 10,700 10,720 10,570 10,640 236,700
2016/04/22 10,950 11,000 10,490 10,650 481,800
2016/04/21 11,170 11,250 11,040 11,090 212,500
2016/04/20 11,050 11,070 10,950 11,020 226,400
2016/04/19 10,990 11,090 10,960 11,050 236,500
2016/04/18 10,640 10,920 10,580 10,830 256,200
2016/04/15 10,890 10,980 10,750 10,890 384,700
2016/04/14 11,200 11,250 10,790 10,950 502,800
2016/04/13 11,070 11,220 10,960 11,050 325,900
2016/04/12 11,030 11,070 10,890 10,980 272,900
2016/04/11 11,040 11,190 10,940 11,160 196,200
2016/04/08 10,820 11,170 10,810 11,080 347,200
2016/04/07 10,930 10,960 10,660 10,940 382,300
2016/04/06 11,080 11,170 10,830 11,100 390,900
2016/04/05 10,950 11,210 10,950 11,040 269,200
2016/04/04 11,050 11,270 11,010 11,140 195,700
2016/04/01 11,340 11,380 11,030 11,080 335,900
2016/03/31 11,370 11,460 11,060 11,070 373,700
2016/03/30 11,460 11,690 11,460 11,530 206,000
2016/03/29 11,580 11,750 11,490 11,550 211,900
2016/03/28 11,400 11,510 11,350 11,500 158,300
2016/03/25 11,300 11,450 11,220 11,300 169,100
2016/03/24 11,110 11,400 11,090 11,290 327,700
2016/03/23 10,930 11,190 10,840 11,130 321,700
2016/03/22 10,970 11,200 10,800 10,970 422,400
2016/03/18 11,150 11,160 10,920 11,030 321,600
2016/03/17 10,960 11,280 10,890 11,240 424,500
2016/03/16 10,900 10,970 10,590 10,790 396,200
2016/03/15 10,410 10,770 10,320 10,620 339,700
2016/03/14 10,350 10,570 10,270 10,560 166,400
2016/03/11 10,240 10,320 10,110 10,260 180,700
2016/03/10 10,030 10,290 10,000 10,280 124,000
2016/03/09 9,860 9,980 9,800 9,940 142,000
2016/03/08 9,710 9,910 9,620 9,850 165,900
2016/03/07 10,080 10,090 9,750 9,820 137,700
2016/03/04 10,060 10,090 9,920 10,080 134,000
2016/03/03 9,920 10,100 9,850 10,000 123,700
2016/03/02 10,000 10,080 9,840 9,990 170,500
2016/03/01 9,650 9,920 9,610 9,880 220,300
2016/02/29 9,810 9,820 9,550 9,550 150,700
2016/02/26 9,690 9,830 9,630 9,720 151,200
2016/02/25 9,540 9,710 9,460 9,690 194,200
2016/02/24 9,200 9,550 9,160 9,390 177,600
2016/02/23 9,580 9,600 9,260 9,310 157,900
2016/02/22 9,270 9,570 9,270 9,520 222,900
2016/02/19 9,150 9,310 9,110 9,240 143,800
2016/02/18 9,410 9,450 9,240 9,250 168,400
2016/02/17 9,070 9,240 9,070 9,180 296,000
2016/02/16 9,220 9,360 9,100 9,140 240,400
2016/02/15 9,030 9,470 9,000 9,370 388,600
2016/02/12 8,710 8,810 8,410 8,620 307,900
2016/02/10 9,600 9,680 8,920 9,040 320,900
2016/02/09 9,780 9,860 9,490 9,540 238,600
2016/02/08 9,790 10,150 9,710 10,080 148,300
2016/02/05 10,020 10,160 9,830 9,940 226,000
2016/02/04 10,480 10,540 10,160 10,180 248,500
2016/02/03 10,500 10,820 10,480 10,750 242,900
2016/02/02 10,350 10,860 10,350 10,740 204,500
2016/02/01 10,010 10,590 9,970 10,540 294,400
2016/01/29 9,880 9,980 9,670 9,910 340,000
2016/01/28 9,750 9,880 9,700 9,730 461,500
2016/01/27 9,870 9,870 9,680 9,790 184,300
2016/01/26 9,830 9,830 9,620 9,630 220,900
2016/01/25 9,840 9,960 9,740 9,930 179,800
2016/01/22 9,410 9,720 9,320 9,690 282,800
2016/01/21 9,450 9,650 9,200 9,200 270,400
2016/01/20 9,790 9,880 9,500 9,500 267,800
2016/01/19 9,710 9,910 9,670 9,890 296,000
2016/01/18 9,680 9,830 9,620 9,780 202,700
2016/01/15 10,050 10,140 9,830 9,890 296,400
2016/01/14 9,910 10,020 9,750 9,960 262,600
2016/01/13 10,060 10,220 9,910 10,190 222,800
2016/01/12 9,980 10,240 9,860 9,920 317,400
2016/01/08 10,310 10,360 10,130 10,130 269,400
2016/01/07 10,230 10,420 10,150 10,370 442,200
2016/01/06 10,210 10,360 10,000 10,180 277,000
2016/01/05 10,130 10,330 9,920 10,270 279,800
2016/01/04 10,470 10,590 10,150 10,220 204,400

このページの先頭へ