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
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

このページの先頭へ