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
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

このページの先頭へ