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 |
---|---|---|---|---|---|
2018/12/28 | 9,810 | 9,820 | 9,380 | 9,420 | 260,000 |
2018/12/27 | 9,670 | 9,930 | 9,610 | 9,850 | 563,300 |
2018/12/26 | 9,430 | 9,620 | 9,200 | 9,330 | 391,900 |
2018/12/25 | 9,300 | 9,330 | 8,970 | 9,160 | 337,500 |
2018/12/21 | 10,200 | 10,290 | 9,620 | 9,770 | 541,500 |
2018/12/20 | 10,340 | 10,710 | 10,220 | 10,710 | 588,800 |
2018/12/19 | 10,300 | 10,430 | 9,960 | 10,160 | 586,100 |
2018/12/18 | 11,070 | 11,110 | 10,670 | 10,780 | 342,000 |
2018/12/17 | 11,320 | 11,340 | 11,100 | 11,290 | 165,400 |
2018/12/14 | 11,220 | 11,300 | 11,150 | 11,230 | 214,400 |
2018/12/13 | 11,380 | 11,380 | 11,190 | 11,230 | 180,000 |
2018/12/12 | 11,240 | 11,410 | 11,130 | 11,380 | 214,000 |
2018/12/11 | 11,170 | 11,260 | 10,990 | 11,030 | 188,800 |
2018/12/10 | 10,960 | 11,160 | 10,950 | 10,990 | 216,700 |
2018/12/07 | 11,110 | 11,240 | 10,980 | 11,220 | 230,300 |
2018/12/06 | 11,090 | 11,100 | 10,680 | 10,840 | 373,400 |
2018/12/05 | 11,050 | 11,250 | 10,990 | 11,160 | 238,200 |
2018/12/04 | 11,300 | 11,400 | 11,120 | 11,140 | 226,500 |
2018/12/03 | 11,380 | 11,450 | 11,250 | 11,430 | 283,600 |
2018/11/30 | 11,150 | 11,280 | 10,920 | 11,200 | 617,600 |
2018/11/29 | 11,130 | 11,310 | 11,000 | 11,110 | 273,700 |
2018/11/28 | 11,390 | 11,390 | 11,020 | 11,070 | 358,500 |
2018/11/27 | 11,380 | 11,470 | 11,320 | 11,330 | 169,100 |
2018/11/26 | 11,300 | 11,490 | 11,230 | 11,420 | 219,800 |
2018/11/22 | 11,130 | 11,340 | 11,090 | 11,300 | 217,500 |
2018/11/21 | 11,110 | 11,180 | 11,030 | 11,140 | 259,900 |
2018/11/20 | 11,250 | 11,320 | 11,150 | 11,280 | 197,000 |
2018/11/19 | 11,400 | 11,520 | 11,390 | 11,410 | 212,400 |
2018/11/16 | 11,450 | 11,510 | 11,380 | 11,400 | 206,800 |
2018/11/15 | 11,540 | 11,600 | 11,430 | 11,480 | 291,300 |
2018/11/14 | 11,920 | 12,080 | 11,570 | 11,610 | 278,300 |
2018/11/13 | 12,010 | 12,100 | 11,890 | 11,950 | 181,600 |
2018/11/12 | 12,360 | 12,500 | 12,200 | 12,350 | 238,400 |
2018/11/09 | 12,540 | 12,720 | 12,310 | 12,350 | 141,400 |
2018/11/08 | 12,380 | 12,580 | 12,320 | 12,520 | 123,100 |
2018/11/07 | 12,190 | 12,400 | 12,150 | 12,260 | 171,500 |
2018/11/06 | 12,290 | 12,350 | 12,090 | 12,130 | 148,000 |
2018/11/05 | 12,050 | 12,460 | 11,950 | 12,360 | 341,600 |
2018/11/02 | 11,830 | 12,090 | 11,770 | 12,080 | 186,700 |
2018/11/01 | 11,760 | 12,090 | 11,760 | 11,830 | 300,000 |
2018/10/31 | 11,110 | 11,780 | 10,970 | 11,760 | 436,800 |
2018/10/30 | 10,810 | 11,170 | 10,760 | 11,130 | 227,300 |
2018/10/29 | 10,900 | 11,070 | 10,860 | 10,870 | 240,100 |
2018/10/26 | 11,130 | 11,140 | 10,680 | 10,860 | 388,700 |
2018/10/25 | 11,440 | 11,440 | 11,060 | 11,090 | 224,900 |
2018/10/24 | 11,750 | 11,910 | 11,610 | 11,680 | 175,300 |
2018/10/23 | 11,820 | 11,820 | 11,580 | 11,590 | 281,200 |
2018/10/22 | 11,910 | 12,010 | 11,730 | 11,900 | 264,900 |
2018/10/19 | 12,300 | 12,390 | 12,040 | 12,070 | 237,100 |
2018/10/18 | 12,500 | 12,530 | 12,260 | 12,270 | 135,000 |
2018/10/17 | 12,360 | 12,490 | 12,340 | 12,400 | 226,800 |
2018/10/16 | 12,430 | 12,470 | 12,220 | 12,230 | 178,400 |
2018/10/15 | 12,780 | 12,850 | 12,480 | 12,480 | 159,300 |
2018/10/12 | 13,000 | 13,200 | 12,830 | 12,850 | 187,100 |
2018/10/11 | 12,790 | 13,000 | 12,790 | 12,880 | 180,100 |
2018/10/10 | 12,980 | 13,320 | 12,970 | 13,250 | 131,600 |
2018/10/09 | 13,090 | 13,190 | 12,900 | 13,020 | 141,800 |
2018/10/05 | 13,000 | 13,220 | 12,930 | 13,070 | 239,700 |
2018/10/04 | 13,650 | 13,650 | 13,200 | 13,200 | 282,800 |
2018/10/03 | 13,630 | 13,780 | 13,600 | 13,660 | 145,700 |
2018/10/02 | 13,680 | 13,750 | 13,550 | 13,690 | 200,300 |
2018/10/01 | 13,930 | 14,010 | 13,510 | 13,590 | 178,900 |
2018/09/28 | 13,900 | 14,050 | 13,820 | 13,990 | 179,300 |
2018/09/27 | 14,240 | 14,240 | 13,810 | 13,840 | 248,300 |
2018/09/26 | 13,740 | 14,360 | 13,730 | 14,340 | 310,200 |
2018/09/25 | 13,520 | 13,800 | 13,470 | 13,790 | 309,500 |
2018/09/21 | 13,520 | 13,700 | 13,420 | 13,600 | 266,200 |
2018/09/20 | 13,130 | 13,480 | 13,090 | 13,390 | 207,200 |
2018/09/19 | 13,180 | 13,570 | 12,940 | 13,080 | 523,400 |
2018/09/18 | 13,320 | 13,670 | 13,150 | 13,580 | 304,000 |
2018/09/14 | 13,600 | 13,740 | 13,440 | 13,490 | 284,700 |
2018/09/13 | 13,250 | 13,570 | 13,210 | 13,540 | 168,000 |
2018/09/12 | 13,210 | 13,350 | 13,020 | 13,250 | 178,200 |
2018/09/11 | 12,950 | 13,220 | 12,860 | 13,160 | 133,000 |
2018/09/10 | 13,000 | 13,090 | 12,770 | 12,910 | 127,100 |
2018/09/07 | 12,820 | 13,140 | 12,820 | 13,090 | 234,500 |
2018/09/06 | 13,360 | 13,450 | 12,810 | 12,830 | 316,000 |
2018/09/05 | 13,480 | 13,520 | 13,280 | 13,390 | 198,300 |
2018/09/04 | 13,800 | 13,880 | 13,310 | 13,510 | 275,000 |
2018/09/03 | 12,750 | 13,060 | 12,750 | 13,010 | 136,100 |
2018/08/31 | 12,650 | 12,800 | 12,630 | 12,690 | 204,100 |
2018/08/30 | 13,000 | 13,000 | 12,750 | 12,800 | 236,500 |
2018/08/29 | 13,050 | 13,110 | 12,870 | 12,900 | 105,100 |
2018/08/28 | 13,190 | 13,200 | 12,980 | 13,020 | 106,600 |
2018/08/27 | 12,820 | 13,190 | 12,770 | 13,100 | 157,600 |
2018/08/24 | 12,740 | 12,870 | 12,660 | 12,820 | 152,100 |
2018/08/23 | 12,480 | 12,570 | 12,420 | 12,530 | 176,400 |
2018/08/22 | 12,240 | 12,460 | 12,240 | 12,450 | 114,600 |
2018/08/21 | 12,280 | 12,380 | 12,190 | 12,360 | 170,700 |
2018/08/20 | 12,480 | 12,500 | 12,250 | 12,350 | 177,500 |
2018/08/17 | 12,470 | 12,600 | 12,340 | 12,540 | 216,800 |
2018/08/16 | 12,930 | 12,940 | 12,500 | 12,540 | 289,700 |
2018/08/15 | 13,260 | 13,360 | 13,020 | 13,050 | 185,800 |
2018/08/14 | 13,200 | 13,200 | 12,960 | 13,160 | 209,400 |
2018/08/13 | 13,440 | 13,450 | 13,140 | 13,240 | 166,400 |
2018/08/10 | 13,670 | 13,740 | 13,430 | 13,450 | 192,600 |
2018/08/09 | 13,640 | 13,740 | 13,610 | 13,670 | 111,700 |
2018/08/08 | 13,600 | 13,810 | 13,600 | 13,640 | 132,300 |
2018/08/07 | 13,610 | 13,670 | 13,540 | 13,650 | 85,400 |
2018/08/06 | 13,690 | 13,800 | 13,680 | 13,690 | 105,200 |
2018/08/03 | 13,600 | 13,760 | 13,580 | 13,620 | 120,300 |
2018/08/02 | 13,640 | 13,770 | 13,560 | 13,580 | 97,300 |
2018/08/01 | 13,690 | 13,840 | 13,690 | 13,720 | 118,600 |
2018/07/31 | 13,860 | 13,870 | 13,610 | 13,740 | 185,800 |
2018/07/30 | 14,150 | 14,150 | 13,990 | 14,070 | 68,200 |
2018/07/27 | 14,080 | 14,250 | 14,080 | 14,230 | 91,500 |
2018/07/26 | 14,030 | 14,060 | 13,890 | 13,990 | 161,100 |
2018/07/25 | 14,140 | 14,140 | 13,970 | 14,030 | 130,700 |
2018/07/24 | 13,970 | 14,230 | 13,970 | 14,060 | 126,400 |
2018/07/23 | 14,200 | 14,200 | 13,930 | 14,000 | 89,500 |
2018/07/20 | 14,050 | 14,210 | 14,020 | 14,200 | 137,200 |
2018/07/19 | 14,140 | 14,140 | 14,000 | 14,050 | 181,200 |
2018/07/18 | 14,340 | 14,350 | 14,080 | 14,110 | 207,200 |
2018/07/17 | 14,270 | 14,300 | 14,130 | 14,230 | 226,700 |
2018/07/13 | 13,710 | 13,890 | 13,610 | 13,860 | 179,900 |
2018/07/12 | 13,490 | 13,660 | 13,450 | 13,580 | 115,400 |
2018/07/11 | 13,620 | 13,700 | 13,440 | 13,460 | 189,000 |
2018/07/10 | 13,530 | 13,580 | 13,410 | 13,490 | 211,700 |
2018/07/09 | 13,270 | 13,440 | 13,220 | 13,390 | 119,100 |
2018/07/06 | 13,380 | 13,410 | 13,170 | 13,200 | 160,300 |
2018/07/05 | 13,540 | 13,570 | 13,240 | 13,300 | 140,700 |
2018/07/04 | 13,300 | 13,640 | 13,250 | 13,590 | 191,000 |
2018/07/03 | 13,540 | 13,680 | 13,210 | 13,320 | 172,000 |
2018/07/02 | 13,840 | 13,950 | 13,360 | 13,360 | 221,500 |
2018/06/29 | 14,130 | 14,130 | 13,890 | 13,890 | 188,900 |
2018/06/28 | 14,040 | 14,190 | 13,850 | 14,130 | 273,600 |
2018/06/27 | 13,870 | 14,110 | 13,810 | 14,040 | 277,400 |
2018/06/26 | 14,000 | 14,090 | 13,910 | 13,980 | 296,400 |
2018/06/25 | 14,610 | 14,660 | 14,180 | 14,190 | 284,900 |
2018/06/22 | 14,330 | 14,640 | 14,270 | 14,540 | 497,500 |
2018/06/21 | 14,200 | 14,470 | 14,090 | 14,220 | 448,700 |
2018/06/20 | 14,520 | 14,670 | 14,040 | 14,230 | 643,100 |
2018/06/19 | 14,860 | 15,270 | 14,330 | 14,530 | 762,200 |
2018/06/18 | 16,060 | 16,100 | 15,620 | 15,820 | 202,100 |
2018/06/15 | 16,140 | 16,240 | 16,000 | 16,120 | 223,900 |
2018/06/14 | 16,110 | 16,160 | 15,970 | 16,060 | 139,300 |
2018/06/13 | 16,180 | 16,390 | 16,150 | 16,190 | 193,500 |
2018/06/12 | 16,000 | 16,230 | 15,940 | 16,180 | 267,500 |
2018/06/11 | 15,890 | 16,010 | 15,860 | 15,920 | 191,200 |
2018/06/08 | 15,900 | 16,040 | 15,840 | 15,870 | 188,200 |
2018/06/07 | 16,130 | 16,130 | 15,820 | 15,930 | 175,300 |
2018/06/06 | 16,270 | 16,300 | 15,940 | 16,160 | 156,600 |
2018/06/05 | 16,180 | 16,280 | 16,150 | 16,270 | 98,400 |
2018/06/04 | 16,380 | 16,450 | 16,130 | 16,180 | 103,100 |
2018/06/01 | 16,100 | 16,290 | 15,990 | 16,090 | 141,300 |
2018/05/31 | 16,300 | 16,410 | 16,170 | 16,190 | 494,000 |
2018/05/30 | 16,060 | 16,240 | 16,040 | 16,130 | 126,200 |
2018/05/29 | 16,280 | 16,410 | 16,190 | 16,250 | 125,600 |
2018/05/28 | 16,590 | 16,680 | 16,310 | 16,370 | 139,300 |
2018/05/25 | 16,480 | 16,510 | 16,370 | 16,440 | 105,400 |
2018/05/24 | 16,350 | 16,530 | 16,320 | 16,480 | 146,300 |
2018/05/23 | 16,080 | 16,370 | 16,080 | 16,320 | 143,000 |
2018/05/22 | 16,390 | 16,410 | 16,100 | 16,140 | 197,800 |
2018/05/21 | 16,610 | 16,780 | 16,450 | 16,480 | 117,300 |
2018/05/18 | 16,540 | 16,640 | 16,410 | 16,620 | 122,700 |
2018/05/17 | 16,700 | 16,700 | 16,510 | 16,600 | 99,200 |
2018/05/16 | 16,600 | 16,770 | 16,550 | 16,570 | 145,300 |
2018/05/15 | 16,620 | 16,620 | 16,420 | 16,490 | 133,000 |
2018/05/14 | 16,430 | 16,580 | 16,420 | 16,550 | 136,500 |
2018/05/11 | 16,050 | 16,450 | 16,020 | 16,340 | 288,300 |
2018/05/10 | 16,070 | 16,110 | 15,810 | 16,090 | 440,900 |
2018/05/09 | 16,160 | 16,240 | 16,120 | 16,180 | 276,200 |
2018/05/08 | 15,990 | 16,130 | 15,910 | 16,090 | 194,000 |
2018/05/07 | 15,920 | 16,090 | 15,890 | 16,080 | 203,100 |
2018/05/02 | 15,800 | 15,880 | 15,650 | 15,850 | 161,600 |
2018/05/01 | 15,810 | 15,860 | 15,680 | 15,800 | 180,200 |
2018/04/27 | 15,540 | 15,760 | 15,530 | 15,730 | 137,400 |
2018/04/26 | 15,510 | 15,510 | 15,360 | 15,450 | 109,000 |
2018/04/25 | 15,290 | 15,530 | 15,260 | 15,450 | 127,100 |
2018/04/24 | 15,150 | 15,310 | 15,110 | 15,290 | 105,000 |
2018/04/23 | 15,110 | 15,170 | 15,040 | 15,120 | 84,500 |
2018/04/20 | 15,310 | 15,380 | 15,230 | 15,250 | 145,600 |
2018/04/19 | 15,410 | 15,410 | 15,180 | 15,220 | 125,900 |
2018/04/18 | 15,110 | 15,400 | 15,050 | 15,380 | 162,400 |
2018/04/17 | 15,170 | 15,220 | 15,050 | 15,120 | 107,800 |
2018/04/16 | 14,650 | 15,010 | 14,640 | 15,000 | 178,700 |
2018/04/13 | 14,790 | 14,790 | 14,450 | 14,560 | 141,700 |
2018/04/12 | 14,700 | 15,040 | 14,670 | 14,770 | 156,800 |
2018/04/11 | 15,060 | 15,100 | 14,600 | 14,660 | 211,700 |
2018/04/10 | 15,160 | 15,380 | 15,020 | 15,060 | 156,300 |
2018/04/09 | 15,080 | 15,380 | 15,060 | 15,290 | 143,000 |
2018/04/06 | 15,290 | 15,400 | 15,200 | 15,210 | 182,400 |
2018/04/05 | 15,470 | 15,470 | 15,260 | 15,290 | 181,400 |
2018/04/04 | 15,050 | 15,310 | 15,000 | 15,200 | 349,500 |
2018/04/03 | 14,920 | 15,180 | 14,920 | 15,120 | 202,100 |
2018/04/02 | 15,210 | 15,400 | 15,060 | 15,070 | 148,900 |
2018/03/30 | 15,250 | 15,290 | 14,970 | 15,170 | 169,400 |
2018/03/29 | 15,370 | 15,390 | 15,010 | 15,190 | 162,800 |
2018/03/28 | 14,950 | 15,170 | 14,950 | 15,160 | 180,800 |
2018/03/27 | 14,700 | 15,030 | 14,680 | 15,020 | 266,100 |
2018/03/26 | 14,410 | 14,670 | 14,370 | 14,670 | 144,200 |
2018/03/23 | 14,500 | 14,860 | 14,500 | 14,600 | 208,300 |
2018/03/22 | 14,320 | 14,930 | 14,320 | 14,880 | 258,100 |
2018/03/20 | 14,690 | 14,790 | 14,480 | 14,760 | 169,000 |
2018/03/19 | 14,720 | 14,980 | 14,680 | 14,880 | 192,200 |
2018/03/16 | 14,900 | 14,940 | 14,680 | 14,750 | 242,100 |
2018/03/15 | 14,340 | 15,000 | 14,310 | 14,900 | 393,600 |
2018/03/14 | 14,460 | 14,790 | 14,160 | 14,410 | 809,900 |
2018/03/13 | 15,450 | 15,580 | 15,290 | 15,550 | 166,000 |
2018/03/12 | 15,620 | 15,690 | 15,280 | 15,380 | 224,600 |
2018/03/09 | 15,850 | 15,970 | 15,340 | 15,430 | 254,400 |
2018/03/08 | 15,960 | 15,960 | 15,620 | 15,730 | 211,600 |
2018/03/07 | 15,820 | 16,280 | 15,770 | 16,000 | 207,000 |
2018/03/06 | 15,820 | 15,910 | 15,690 | 15,840 | 145,600 |
2018/03/05 | 15,730 | 15,940 | 15,590 | 15,720 | 171,900 |
2018/03/02 | 15,600 | 15,850 | 15,540 | 15,800 | 192,700 |
2018/03/01 | 15,480 | 15,910 | 15,390 | 15,790 | 234,300 |
2018/02/28 | 15,420 | 15,700 | 15,420 | 15,520 | 145,000 |
2018/02/27 | 15,540 | 15,550 | 15,300 | 15,430 | 120,600 |
2018/02/26 | 15,260 | 15,540 | 15,210 | 15,500 | 101,000 |
2018/02/23 | 15,180 | 15,290 | 15,160 | 15,260 | 116,700 |
2018/02/22 | 15,420 | 15,430 | 15,210 | 15,230 | 162,200 |
2018/02/21 | 15,540 | 15,580 | 15,380 | 15,470 | 87,100 |
2018/02/20 | 15,600 | 15,650 | 15,350 | 15,510 | 111,200 |
2018/02/19 | 15,430 | 15,630 | 15,290 | 15,590 | 95,100 |
2018/02/16 | 15,080 | 15,230 | 15,010 | 15,150 | 173,500 |
2018/02/15 | 15,110 | 15,180 | 14,880 | 14,900 | 124,400 |
2018/02/14 | 14,850 | 14,960 | 14,690 | 14,870 | 177,600 |
2018/02/13 | 15,120 | 15,170 | 14,750 | 14,790 | 226,200 |
2018/02/09 | 14,860 | 14,980 | 14,670 | 14,980 | 165,500 |
2018/02/08 | 15,100 | 15,300 | 14,970 | 15,200 | 229,900 |
2018/02/07 | 15,050 | 15,410 | 14,790 | 14,800 | 234,800 |
2018/02/06 | 14,800 | 14,840 | 14,400 | 14,700 | 269,900 |
2018/02/05 | 15,460 | 15,600 | 15,370 | 15,460 | 129,900 |
2018/02/02 | 15,670 | 15,770 | 15,530 | 15,760 | 207,800 |
2018/02/01 | 15,260 | 15,720 | 15,260 | 15,710 | 184,700 |
2018/01/31 | 15,260 | 15,440 | 15,200 | 15,200 | 172,500 |
2018/01/30 | 15,640 | 15,710 | 15,320 | 15,400 | 513,800 |
2018/01/29 | 15,670 | 15,780 | 15,520 | 15,540 | 131,300 |
2018/01/26 | 15,490 | 15,580 | 15,420 | 15,560 | 183,500 |
2018/01/25 | 15,320 | 15,420 | 15,180 | 15,390 | 185,800 |
2018/01/24 | 15,350 | 15,390 | 15,250 | 15,320 | 131,200 |
2018/01/23 | 15,170 | 15,270 | 15,070 | 15,260 | 172,100 |
2018/01/22 | 15,030 | 15,160 | 14,850 | 15,160 | 244,400 |
2018/01/19 | 15,070 | 15,250 | 14,980 | 15,030 | 160,500 |
2018/01/18 | 15,230 | 15,240 | 14,950 | 14,990 | 172,900 |
2018/01/17 | 14,840 | 15,030 | 14,840 | 15,020 | 185,300 |
2018/01/16 | 14,670 | 14,890 | 14,610 | 14,850 | 229,200 |
2018/01/15 | 14,760 | 14,770 | 14,530 | 14,670 | 389,700 |
2018/01/12 | 15,260 | 15,260 | 14,650 | 14,720 | 552,100 |
2018/01/11 | 15,440 | 15,460 | 15,270 | 15,410 | 249,300 |
2018/01/10 | 15,460 | 15,580 | 15,440 | 15,550 | 139,600 |
2018/01/09 | 15,800 | 15,800 | 15,440 | 15,460 | 253,100 |
2018/01/05 | 15,990 | 15,990 | 15,580 | 15,720 | 251,300 |
2018/01/04 | 15,370 | 15,690 | 15,310 | 15,690 | 321,500 |