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 |
---|---|---|---|---|---|
2017/12/29 | 15,630 | 15,660 | 15,260 | 15,320 | 181,800 |
2017/12/28 | 15,200 | 15,340 | 15,170 | 15,300 | 170,200 |
2017/12/27 | 15,250 | 15,290 | 15,130 | 15,150 | 155,300 |
2017/12/26 | 15,050 | 15,330 | 15,040 | 15,250 | 216,600 |
2017/12/25 | 14,920 | 15,130 | 14,880 | 15,080 | 147,600 |
2017/12/22 | 14,930 | 15,030 | 14,810 | 14,900 | 254,800 |
2017/12/21 | 14,750 | 14,890 | 14,600 | 14,860 | 686,200 |
2017/12/20 | 15,020 | 15,640 | 14,820 | 15,270 | 1,018,000 |
2017/12/19 | 16,210 | 16,320 | 16,200 | 16,200 | 210,400 |
2017/12/18 | 16,420 | 16,440 | 16,160 | 16,310 | 222,600 |
2017/12/15 | 16,270 | 16,510 | 16,220 | 16,420 | 246,000 |
2017/12/14 | 16,300 | 16,340 | 16,190 | 16,270 | 263,600 |
2017/12/13 | 16,380 | 16,410 | 16,220 | 16,320 | 174,600 |
2017/12/12 | 16,480 | 16,540 | 16,320 | 16,360 | 193,300 |
2017/12/11 | 16,390 | 16,460 | 16,160 | 16,410 | 182,700 |
2017/12/08 | 15,750 | 16,300 | 15,750 | 16,300 | 252,200 |
2017/12/07 | 15,830 | 16,070 | 15,700 | 15,970 | 264,900 |
2017/12/06 | 15,740 | 15,870 | 15,690 | 15,780 | 237,800 |
2017/12/05 | 15,590 | 15,790 | 15,520 | 15,760 | 125,300 |
2017/12/04 | 15,680 | 15,740 | 15,510 | 15,570 | 111,300 |
2017/12/01 | 15,620 | 15,680 | 15,350 | 15,570 | 211,500 |
2017/11/30 | 15,210 | 15,530 | 15,050 | 15,520 | 401,300 |
2017/11/29 | 14,920 | 15,160 | 14,850 | 15,160 | 148,700 |
2017/11/28 | 14,640 | 14,820 | 14,510 | 14,800 | 110,400 |
2017/11/27 | 14,770 | 14,800 | 14,640 | 14,660 | 116,600 |
2017/11/24 | 14,470 | 14,800 | 14,430 | 14,780 | 102,100 |
2017/11/22 | 14,600 | 14,600 | 14,410 | 14,470 | 115,000 |
2017/11/21 | 14,410 | 14,660 | 14,310 | 14,510 | 133,100 |
2017/11/20 | 14,100 | 14,460 | 14,050 | 14,420 | 112,000 |
2017/11/17 | 14,310 | 14,390 | 14,220 | 14,320 | 139,500 |
2017/11/16 | 13,900 | 14,270 | 13,870 | 14,190 | 143,900 |
2017/11/15 | 14,060 | 14,090 | 13,840 | 13,930 | 144,800 |
2017/11/14 | 14,230 | 14,250 | 14,050 | 14,060 | 140,500 |
2017/11/13 | 14,330 | 14,370 | 14,230 | 14,330 | 112,000 |
2017/11/10 | 14,090 | 14,440 | 14,080 | 14,400 | 242,800 |
2017/11/09 | 14,180 | 14,370 | 14,110 | 14,220 | 187,500 |
2017/11/08 | 14,020 | 14,150 | 14,000 | 14,030 | 154,000 |
2017/11/07 | 13,800 | 13,950 | 13,690 | 13,930 | 199,500 |
2017/11/06 | 13,720 | 13,970 | 13,720 | 13,950 | 167,100 |
2017/11/02 | 13,820 | 13,830 | 13,650 | 13,740 | 200,400 |
2017/11/01 | 14,040 | 14,040 | 13,780 | 13,900 | 218,200 |
2017/10/31 | 13,930 | 14,050 | 13,770 | 14,030 | 137,700 |
2017/10/30 | 13,940 | 13,970 | 13,790 | 13,950 | 174,900 |
2017/10/27 | 13,840 | 14,000 | 13,770 | 14,000 | 141,300 |
2017/10/26 | 13,820 | 13,910 | 13,780 | 13,810 | 114,000 |
2017/10/25 | 14,100 | 14,120 | 13,750 | 13,850 | 222,000 |
2017/10/24 | 14,000 | 14,240 | 13,960 | 14,220 | 198,000 |
2017/10/23 | 14,050 | 14,060 | 13,940 | 13,970 | 115,500 |
2017/10/20 | 13,840 | 14,090 | 13,820 | 14,070 | 93,800 |
2017/10/19 | 13,880 | 13,940 | 13,780 | 13,890 | 125,200 |
2017/10/18 | 13,960 | 14,070 | 13,930 | 13,970 | 123,500 |
2017/10/17 | 14,040 | 14,060 | 13,890 | 13,950 | 168,400 |
2017/10/16 | 14,000 | 14,210 | 13,970 | 14,060 | 157,600 |
2017/10/13 | 13,710 | 14,000 | 13,710 | 13,960 | 166,300 |
2017/10/12 | 13,680 | 13,790 | 13,650 | 13,760 | 139,600 |
2017/10/11 | 13,670 | 13,870 | 13,670 | 13,740 | 139,000 |
2017/10/10 | 13,370 | 13,750 | 13,350 | 13,720 | 191,900 |
2017/10/06 | 13,470 | 13,500 | 13,380 | 13,460 | 102,100 |
2017/10/05 | 13,500 | 13,560 | 13,410 | 13,420 | 119,500 |
2017/10/04 | 13,490 | 13,610 | 13,440 | 13,520 | 169,100 |
2017/10/03 | 13,360 | 13,400 | 13,300 | 13,350 | 110,400 |
2017/10/02 | 13,500 | 13,530 | 13,320 | 13,360 | 147,200 |
2017/09/29 | 13,400 | 13,490 | 13,280 | 13,450 | 239,900 |
2017/09/28 | 13,590 | 13,590 | 13,350 | 13,490 | 282,600 |
2017/09/27 | 13,690 | 13,780 | 13,590 | 13,690 | 132,900 |
2017/09/26 | 13,620 | 13,880 | 13,590 | 13,820 | 213,500 |
2017/09/25 | 13,570 | 13,610 | 13,450 | 13,580 | 172,000 |
2017/09/22 | 13,780 | 13,780 | 13,440 | 13,530 | 212,900 |
2017/09/21 | 13,720 | 13,760 | 13,560 | 13,650 | 199,100 |
2017/09/20 | 13,890 | 14,070 | 13,700 | 13,790 | 332,000 |
2017/09/19 | 13,720 | 13,720 | 13,470 | 13,560 | 245,700 |
2017/09/15 | 13,710 | 13,790 | 13,460 | 13,560 | 267,600 |
2017/09/14 | 13,760 | 13,910 | 13,720 | 13,820 | 136,300 |
2017/09/13 | 13,630 | 13,700 | 13,580 | 13,650 | 172,500 |
2017/09/12 | 13,750 | 13,770 | 13,620 | 13,650 | 168,600 |
2017/09/11 | 13,450 | 13,790 | 13,440 | 13,700 | 228,000 |
2017/09/08 | 13,260 | 13,460 | 13,210 | 13,360 | 269,300 |
2017/09/07 | 13,110 | 13,440 | 13,030 | 13,330 | 340,600 |
2017/09/06 | 12,770 | 13,030 | 12,740 | 13,000 | 254,400 |
2017/09/05 | 12,840 | 12,850 | 12,670 | 12,700 | 87,600 |
2017/09/04 | 12,890 | 12,960 | 12,810 | 12,840 | 80,900 |
2017/09/01 | 13,090 | 13,100 | 12,900 | 12,960 | 173,100 |
2017/08/31 | 13,100 | 13,160 | 13,010 | 13,090 | 172,400 |
2017/08/30 | 12,950 | 13,110 | 12,860 | 13,060 | 197,600 |
2017/08/29 | 12,750 | 12,900 | 12,720 | 12,890 | 123,900 |
2017/08/28 | 12,800 | 12,890 | 12,770 | 12,800 | 129,100 |
2017/08/25 | 12,740 | 12,760 | 12,670 | 12,680 | 88,900 |
2017/08/24 | 12,730 | 12,800 | 12,690 | 12,690 | 104,000 |
2017/08/23 | 12,760 | 12,800 | 12,690 | 12,730 | 126,700 |
2017/08/22 | 12,880 | 12,940 | 12,710 | 12,710 | 120,000 |
2017/08/21 | 12,770 | 12,870 | 12,750 | 12,810 | 142,800 |
2017/08/18 | 12,690 | 12,850 | 12,630 | 12,770 | 141,500 |
2017/08/17 | 12,810 | 12,910 | 12,760 | 12,820 | 165,800 |
2017/08/16 | 12,970 | 12,980 | 12,810 | 12,900 | 196,000 |
2017/08/15 | 12,880 | 13,070 | 12,790 | 13,070 | 186,000 |
2017/08/14 | 12,860 | 13,140 | 12,780 | 12,880 | 271,000 |
2017/08/10 | 12,750 | 12,940 | 12,240 | 12,900 | 362,400 |
2017/08/09 | 12,530 | 12,640 | 12,420 | 12,620 | 305,700 |
2017/08/08 | 12,620 | 12,710 | 12,450 | 12,580 | 324,300 |
2017/08/07 | 12,310 | 12,310 | 12,200 | 12,260 | 122,400 |
2017/08/04 | 12,200 | 12,330 | 12,190 | 12,260 | 191,300 |
2017/08/03 | 11,990 | 12,200 | 11,970 | 12,190 | 225,400 |
2017/08/02 | 12,000 | 12,030 | 11,920 | 11,960 | 204,600 |
2017/08/01 | 11,630 | 11,980 | 11,630 | 11,960 | 174,100 |
2017/07/31 | 11,770 | 11,770 | 11,580 | 11,580 | 219,400 |
2017/07/28 | 11,790 | 11,870 | 11,720 | 11,830 | 123,300 |
2017/07/27 | 11,820 | 11,920 | 11,760 | 11,820 | 172,800 |
2017/07/26 | 11,930 | 11,930 | 11,740 | 11,820 | 120,900 |
2017/07/25 | 11,950 | 11,950 | 11,830 | 11,860 | 151,400 |
2017/07/24 | 11,940 | 11,940 | 11,820 | 11,920 | 117,900 |
2017/07/21 | 11,900 | 11,950 | 11,840 | 11,870 | 140,500 |
2017/07/20 | 11,870 | 11,950 | 11,810 | 11,940 | 145,400 |
2017/07/19 | 11,720 | 11,930 | 11,710 | 11,920 | 241,400 |
2017/07/18 | 11,670 | 11,820 | 11,640 | 11,780 | 195,200 |
2017/07/14 | 11,800 | 11,880 | 11,750 | 11,770 | 126,900 |
2017/07/13 | 11,880 | 11,930 | 11,770 | 11,820 | 178,200 |
2017/07/12 | 11,830 | 11,900 | 11,750 | 11,800 | 216,800 |
2017/07/11 | 11,650 | 11,820 | 11,570 | 11,820 | 196,200 |
2017/07/10 | 11,670 | 11,690 | 11,550 | 11,570 | 231,400 |
2017/07/07 | 11,660 | 11,730 | 11,600 | 11,670 | 224,400 |
2017/07/06 | 11,750 | 11,810 | 11,650 | 11,700 | 200,900 |
2017/07/05 | 11,660 | 11,720 | 11,580 | 11,720 | 144,200 |
2017/07/04 | 11,780 | 11,780 | 11,560 | 11,700 | 268,800 |
2017/07/03 | 11,880 | 11,900 | 11,750 | 11,780 | 209,000 |
2017/06/30 | 11,990 | 12,000 | 11,830 | 11,930 | 268,700 |
2017/06/29 | 12,090 | 12,140 | 12,010 | 12,140 | 239,400 |
2017/06/28 | 12,330 | 12,360 | 12,090 | 12,100 | 163,600 |
2017/06/27 | 12,500 | 12,500 | 12,270 | 12,340 | 190,000 |
2017/06/26 | 12,310 | 12,380 | 12,210 | 12,350 | 153,100 |
2017/06/23 | 12,320 | 12,330 | 12,160 | 12,310 | 282,300 |
2017/06/22 | 12,860 | 12,860 | 12,410 | 12,440 | 363,100 |
2017/06/21 | 12,700 | 12,860 | 12,590 | 12,760 | 446,500 |
2017/06/20 | 12,500 | 12,720 | 12,450 | 12,600 | 287,100 |
2017/06/19 | 12,300 | 12,470 | 12,270 | 12,470 | 131,800 |
2017/06/16 | 12,440 | 12,440 | 12,250 | 12,310 | 160,000 |
2017/06/15 | 12,230 | 12,420 | 12,230 | 12,370 | 139,100 |
2017/06/14 | 12,200 | 12,360 | 12,150 | 12,230 | 181,100 |
2017/06/13 | 11,940 | 12,140 | 11,940 | 12,040 | 102,300 |
2017/06/12 | 11,950 | 12,050 | 11,860 | 11,990 | 152,900 |
2017/06/09 | 12,110 | 12,210 | 11,980 | 12,000 | 239,700 |
2017/06/08 | 12,530 | 12,540 | 12,240 | 12,270 | 269,400 |
2017/06/07 | 12,700 | 12,700 | 12,450 | 12,510 | 302,300 |
2017/06/06 | 12,940 | 13,060 | 12,590 | 12,700 | 328,300 |
2017/06/05 | 12,510 | 12,960 | 12,510 | 12,940 | 200,400 |
2017/06/02 | 12,500 | 12,570 | 12,440 | 12,510 | 142,400 |
2017/06/01 | 12,310 | 12,500 | 12,290 | 12,500 | 132,900 |
2017/05/31 | 12,280 | 12,450 | 12,250 | 12,280 | 254,800 |
2017/05/30 | 12,250 | 12,290 | 12,160 | 12,270 | 134,800 |
2017/05/29 | 12,060 | 12,210 | 12,020 | 12,170 | 133,200 |
2017/05/26 | 12,130 | 12,190 | 12,010 | 12,060 | 131,200 |
2017/05/25 | 12,160 | 12,280 | 12,130 | 12,140 | 108,300 |
2017/05/24 | 12,110 | 12,160 | 12,050 | 12,150 | 148,000 |
2017/05/23 | 12,120 | 12,270 | 12,120 | 12,160 | 124,100 |
2017/05/22 | 12,080 | 12,150 | 12,060 | 12,120 | 124,600 |
2017/05/19 | 12,110 | 12,130 | 12,040 | 12,100 | 141,900 |
2017/05/18 | 12,140 | 12,210 | 12,090 | 12,200 | 272,800 |
2017/05/17 | 12,100 | 12,130 | 12,030 | 12,130 | 180,200 |
2017/05/16 | 12,050 | 12,080 | 11,940 | 12,010 | 255,200 |
2017/05/15 | 11,820 | 12,040 | 11,770 | 12,030 | 289,700 |
2017/05/12 | 11,670 | 11,820 | 11,650 | 11,820 | 188,600 |
2017/05/11 | 11,920 | 11,930 | 11,650 | 11,680 | 510,900 |
2017/05/10 | 11,690 | 11,730 | 11,570 | 11,670 | 764,800 |
2017/05/09 | 11,680 | 11,800 | 11,670 | 11,700 | 242,000 |
2017/05/08 | 11,650 | 11,720 | 11,590 | 11,670 | 329,300 |
2017/05/02 | 11,450 | 11,600 | 11,420 | 11,560 | 229,700 |
2017/05/01 | 11,370 | 11,390 | 11,290 | 11,370 | 179,100 |
2017/04/28 | 11,320 | 11,450 | 11,250 | 11,300 | 217,900 |
2017/04/27 | 11,190 | 11,320 | 11,180 | 11,250 | 133,000 |
2017/04/26 | 11,260 | 11,260 | 11,120 | 11,220 | 204,200 |
2017/04/25 | 11,300 | 11,320 | 11,220 | 11,260 | 169,000 |
2017/04/24 | 11,270 | 11,350 | 11,220 | 11,330 | 188,100 |
2017/04/21 | 11,130 | 11,170 | 11,000 | 11,120 | 153,700 |
2017/04/20 | 11,200 | 11,220 | 11,060 | 11,130 | 125,900 |
2017/04/19 | 11,170 | 11,280 | 11,090 | 11,150 | 170,200 |
2017/04/18 | 11,250 | 11,270 | 11,020 | 11,180 | 167,100 |
2017/04/17 | 10,990 | 11,230 | 10,970 | 11,200 | 163,400 |
2017/04/14 | 11,170 | 11,190 | 10,950 | 11,000 | 216,600 |
2017/04/13 | 11,070 | 11,230 | 11,040 | 11,160 | 264,500 |
2017/04/12 | 11,050 | 11,150 | 10,890 | 11,050 | 309,800 |
2017/04/11 | 10,940 | 11,130 | 10,920 | 11,020 | 225,800 |
2017/04/10 | 10,950 | 10,960 | 10,840 | 10,870 | 197,100 |
2017/04/07 | 10,820 | 10,890 | 10,690 | 10,820 | 206,100 |
2017/04/06 | 10,960 | 10,960 | 10,670 | 10,700 | 274,700 |
2017/04/05 | 10,900 | 10,940 | 10,770 | 10,860 | 281,200 |
2017/04/04 | 10,710 | 10,890 | 10,600 | 10,650 | 345,500 |
2017/04/03 | 10,430 | 10,620 | 10,430 | 10,570 | 260,400 |
2017/03/31 | 10,630 | 10,650 | 10,300 | 10,300 | 327,300 |
2017/03/30 | 10,910 | 10,970 | 10,500 | 10,550 | 316,400 |
2017/03/29 | 10,920 | 10,960 | 10,860 | 10,910 | 167,800 |
2017/03/28 | 10,770 | 10,830 | 10,710 | 10,810 | 150,500 |
2017/03/27 | 10,780 | 10,840 | 10,680 | 10,750 | 162,800 |
2017/03/24 | 10,880 | 10,960 | 10,840 | 10,930 | 153,500 |
2017/03/23 | 10,780 | 10,900 | 10,780 | 10,890 | 172,600 |
2017/03/22 | 10,710 | 10,830 | 10,710 | 10,800 | 188,800 |
2017/03/21 | 10,740 | 10,890 | 10,710 | 10,830 | 167,800 |
2017/03/17 | 10,870 | 10,950 | 10,770 | 10,820 | 181,500 |
2017/03/16 | 10,810 | 10,990 | 10,680 | 10,950 | 332,900 |
2017/03/15 | 10,800 | 10,830 | 10,640 | 10,690 | 192,800 |
2017/03/14 | 10,470 | 10,560 | 10,430 | 10,480 | 135,200 |
2017/03/13 | 10,450 | 10,620 | 10,450 | 10,530 | 149,400 |
2017/03/10 | 10,500 | 10,570 | 10,460 | 10,500 | 129,100 |
2017/03/09 | 10,480 | 10,490 | 10,360 | 10,400 | 99,300 |
2017/03/08 | 10,460 | 10,500 | 10,400 | 10,410 | 130,400 |
2017/03/07 | 10,400 | 10,490 | 10,380 | 10,470 | 100,700 |
2017/03/06 | 10,540 | 10,550 | 10,390 | 10,440 | 100,000 |
2017/03/03 | 10,630 | 10,670 | 10,440 | 10,500 | 140,000 |
2017/03/02 | 10,730 | 10,750 | 10,530 | 10,560 | 155,500 |
2017/03/01 | 10,460 | 10,650 | 10,420 | 10,630 | 221,900 |
2017/02/28 | 10,420 | 10,560 | 10,390 | 10,400 | 188,400 |
2017/02/27 | 10,170 | 10,420 | 10,160 | 10,400 | 253,700 |
2017/02/24 | 10,200 | 10,270 | 10,160 | 10,200 | 192,700 |
2017/02/23 | 10,270 | 10,350 | 10,230 | 10,280 | 155,800 |
2017/02/22 | 10,400 | 10,410 | 10,260 | 10,270 | 175,800 |
2017/02/21 | 10,450 | 10,470 | 10,370 | 10,390 | 141,100 |
2017/02/20 | 10,420 | 10,490 | 10,380 | 10,480 | 158,200 |
2017/02/17 | 10,230 | 10,450 | 10,190 | 10,420 | 169,400 |
2017/02/16 | 10,430 | 10,430 | 10,220 | 10,270 | 270,400 |
2017/02/15 | 10,550 | 10,560 | 10,350 | 10,390 | 150,600 |
2017/02/14 | 10,630 | 10,650 | 10,430 | 10,440 | 142,200 |
2017/02/13 | 10,650 | 10,720 | 10,560 | 10,640 | 143,200 |
2017/02/10 | 10,600 | 10,640 | 10,440 | 10,590 | 180,100 |
2017/02/09 | 10,350 | 10,470 | 10,290 | 10,440 | 328,800 |
2017/02/08 | 10,440 | 10,450 | 10,330 | 10,400 | 214,900 |
2017/02/07 | 10,410 | 10,470 | 10,340 | 10,390 | 216,000 |
2017/02/06 | 10,610 | 10,680 | 10,480 | 10,540 | 232,100 |
2017/02/03 | 10,520 | 10,580 | 10,430 | 10,440 | 249,900 |
2017/02/02 | 10,660 | 10,680 | 10,510 | 10,530 | 211,400 |
2017/02/01 | 10,540 | 10,670 | 10,430 | 10,640 | 257,600 |
2017/01/31 | 10,540 | 10,640 | 10,500 | 10,600 | 224,300 |
2017/01/30 | 10,740 | 10,820 | 10,570 | 10,680 | 767,500 |
2017/01/27 | 10,740 | 10,850 | 10,720 | 10,830 | 174,500 |
2017/01/26 | 10,740 | 10,840 | 10,600 | 10,810 | 381,900 |
2017/01/25 | 10,700 | 10,880 | 10,690 | 10,790 | 409,700 |
2017/01/24 | 10,580 | 10,620 | 10,460 | 10,510 | 172,100 |
2017/01/23 | 10,620 | 10,620 | 10,430 | 10,500 | 225,900 |
2017/01/20 | 10,740 | 10,780 | 10,630 | 10,710 | 136,200 |
2017/01/19 | 10,860 | 10,870 | 10,710 | 10,740 | 220,000 |
2017/01/18 | 11,000 | 11,050 | 10,780 | 10,870 | 154,000 |
2017/01/17 | 11,180 | 11,180 | 10,930 | 10,960 | 197,400 |
2017/01/16 | 11,170 | 11,290 | 11,120 | 11,190 | 185,000 |
2017/01/13 | 11,110 | 11,250 | 11,030 | 11,220 | 218,100 |
2017/01/12 | 11,300 | 11,360 | 10,910 | 10,960 | 361,500 |
2017/01/11 | 11,420 | 11,510 | 11,370 | 11,380 | 321,300 |
2017/01/10 | 11,370 | 11,430 | 11,300 | 11,380 | 352,900 |
2017/01/06 | 11,290 | 11,380 | 11,280 | 11,320 | 286,800 |
2017/01/05 | 11,330 | 11,440 | 11,300 | 11,370 | 321,600 |
2017/01/04 | 11,180 | 11,320 | 11,110 | 11,230 | 295,400 |