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
2019/12/30 14,130 14,170 13,990 14,020 64,900
2019/12/27 13,980 14,070 13,940 14,020 78,000
2019/12/26 13,920 13,930 13,810 13,870 44,700
2019/12/25 14,040 14,040 13,880 13,900 53,400
2019/12/24 14,030 14,040 13,970 14,020 74,600
2019/12/23 13,940 14,000 13,900 13,970 106,200
2019/12/20 14,080 14,120 13,880 13,940 288,200
2019/12/19 13,740 13,940 13,580 13,930 277,800
2019/12/18 12,940 13,610 12,920 13,600 532,800
2019/12/17 12,770 12,920 12,730 12,880 193,100
2019/12/16 12,750 12,920 12,720 12,830 141,500
2019/12/13 12,990 13,000 12,570 12,720 306,100
2019/12/12 13,090 13,090 12,900 12,930 129,100
2019/12/11 13,220 13,230 13,160 13,160 164,000
2019/12/10 13,090 13,170 13,080 13,100 148,800
2019/12/09 13,090 13,120 13,040 13,120 103,100
2019/12/06 13,040 13,040 12,900 12,990 74,300
2019/12/05 13,070 13,120 12,960 13,020 142,000
2019/12/04 13,150 13,150 13,040 13,060 142,400
2019/12/03 12,980 13,150 12,960 13,110 167,800
2019/12/02 13,100 13,140 13,020 13,070 167,900
2019/11/29 13,130 13,190 13,020 13,030 119,800
2019/11/28 13,110 13,160 13,000 13,090 120,800
2019/11/27 12,990 13,130 12,980 13,060 124,100
2019/11/26 13,100 13,270 13,060 13,060 247,200
2019/11/25 13,100 13,120 12,910 13,030 138,500
2019/11/22 12,850 13,100 12,830 13,010 154,900
2019/11/21 12,810 12,900 12,720 12,870 103,900
2019/11/20 12,670 12,810 12,660 12,810 113,200
2019/11/19 12,700 12,770 12,670 12,740 102,400
2019/11/18 12,660 12,720 12,530 12,690 113,700
2019/11/15 12,680 12,790 12,670 12,740 123,100
2019/11/14 12,740 12,800 12,590 12,660 155,700
2019/11/13 12,750 12,920 12,750 12,830 271,500
2019/11/12 12,660 12,770 12,600 12,680 157,900
2019/11/11 12,510 12,620 12,480 12,580 98,500
2019/11/08 12,750 12,750 12,460 12,520 167,800
2019/11/07 12,600 12,630 12,510 12,560 105,200
2019/11/06 12,660 12,670 12,430 12,530 121,500
2019/11/05 12,420 12,580 12,280 12,580 173,300
2019/11/01 12,250 12,270 12,150 12,260 150,900
2019/10/31 12,120 12,330 12,080 12,230 128,300
2019/10/30 12,010 12,210 12,000 12,120 156,800
2019/10/29 12,080 12,150 11,970 11,990 125,900
2019/10/28 12,190 12,190 12,030 12,080 117,700
2019/10/25 12,210 12,260 12,130 12,220 95,700
2019/10/24 12,400 12,410 12,120 12,120 117,800
2019/10/23 12,440 12,460 12,230 12,340 97,900
2019/10/21 12,210 12,390 12,190 12,370 91,100
2019/10/18 12,300 12,370 12,190 12,220 112,400
2019/10/17 12,350 12,370 12,270 12,280 121,600
2019/10/16 12,320 12,590 12,310 12,330 170,000
2019/10/15 12,000 12,170 11,960 12,140 190,500
2019/10/11 11,990 12,000 11,880 11,910 110,500
2019/10/10 11,800 11,910 11,660 11,880 162,800
2019/10/09 11,690 11,840 11,670 11,840 132,000
2019/10/08 11,920 11,940 11,770 11,790 113,300
2019/10/07 11,820 11,900 11,760 11,830 99,300
2019/10/04 11,680 11,760 11,550 11,760 166,100
2019/10/03 11,690 11,820 11,610 11,790 132,800
2019/10/02 11,800 11,860 11,710 11,850 169,800
2019/10/01 11,780 11,930 11,730 11,830 211,300
2019/09/30 11,840 11,870 11,640 11,770 192,400
2019/09/27 12,060 12,060 11,770 11,920 232,100
2019/09/26 12,380 12,400 12,140 12,180 196,200
2019/09/25 12,410 12,450 12,240 12,240 148,200
2019/09/24 12,000 12,490 12,000 12,450 277,800
2019/09/20 11,900 11,960 11,760 11,920 256,200
2019/09/19 11,700 11,740 11,410 11,700 339,900
2019/09/18 11,900 12,210 11,520 11,720 513,900
2019/09/17 11,710 12,210 11,690 12,170 352,100
2019/09/13 11,660 11,790 11,620 11,750 248,100
2019/09/12 11,550 11,760 11,480 11,660 274,400
2019/09/11 11,270 11,450 11,190 11,450 306,900
2019/09/10 11,650 11,650 11,350 11,360 205,100
2019/09/09 11,570 11,710 11,560 11,700 114,100
2019/09/06 11,630 11,630 11,500 11,560 132,200
2019/09/05 11,580 11,690 11,500 11,620 148,400
2019/09/04 11,610 11,700 11,560 11,610 96,200
2019/09/03 11,610 11,670 11,540 11,650 77,100
2019/09/02 11,720 11,770 11,580 11,650 100,300
2019/08/30 11,590 11,590 11,450 11,580 120,800
2019/08/29 11,470 11,530 11,320 11,510 130,600
2019/08/28 11,500 11,540 11,350 11,420 144,600
2019/08/27 11,560 11,720 11,520 11,600 187,400
2019/08/26 11,200 11,480 11,180 11,420 120,300
2019/08/23 11,270 11,490 11,270 11,430 126,400
2019/08/22 11,210 11,220 11,110 11,190 102,600
2019/08/21 10,930 11,180 10,880 11,180 172,700
2019/08/20 11,030 11,100 11,010 11,050 125,500
2019/08/19 11,060 11,170 10,980 11,000 121,300
2019/08/16 10,900 11,050 10,880 10,950 83,700
2019/08/15 10,800 10,930 10,770 10,910 112,000
2019/08/14 11,210 11,250 11,040 11,060 243,200
2019/08/13 10,900 11,150 10,900 11,120 215,400
2019/08/09 10,920 10,990 10,820 10,930 180,200
2019/08/08 11,040 11,060 10,890 10,920 138,800
2019/08/07 10,800 11,090 10,730 11,040 212,400
2019/08/06 10,710 10,860 10,580 10,840 278,900
2019/08/05 10,980 11,150 10,880 11,010 225,500
2019/08/02 10,880 11,030 10,870 11,010 233,100
2019/08/01 11,030 11,190 10,880 11,110 192,300
2019/07/31 11,050 11,230 11,030 11,130 283,800
2019/07/30 10,950 11,130 10,950 11,040 184,400
2019/07/29 10,720 10,880 10,690 10,870 189,400
2019/07/26 10,830 10,830 10,050 10,660 667,500
2019/07/25 10,970 11,000 10,930 10,950 129,500
2019/07/24 10,990 11,080 10,920 11,050 144,900
2019/07/23 10,760 10,950 10,750 10,880 129,300
2019/07/22 10,960 10,960 10,720 10,740 204,800
2019/07/19 10,850 11,090 10,850 11,050 224,800
2019/07/18 10,850 10,970 10,830 10,880 337,500
2019/07/17 10,970 11,070 10,900 10,970 321,000
2019/07/16 10,760 10,960 10,740 10,920 245,700
2019/07/12 10,780 10,810 10,680 10,760 250,300
2019/07/11 10,480 10,820 10,470 10,780 404,900
2019/07/10 10,490 10,560 10,420 10,470 443,500
2019/07/09 10,300 10,630 10,290 10,570 430,700
2019/07/08 10,270 10,320 10,160 10,240 187,300
2019/07/05 10,120 10,250 10,120 10,250 120,600
2019/07/04 10,170 10,210 10,010 10,140 86,400
2019/07/03 10,150 10,170 9,960 10,040 156,400
2019/07/02 10,000 10,170 9,970 10,170 241,500
2019/07/01 10,000 10,100 9,970 10,030 211,000
2019/06/28 9,800 9,960 9,800 9,960 207,600
2019/06/27 9,780 9,870 9,740 9,860 196,200
2019/06/26 9,840 9,920 9,800 9,880 197,700
2019/06/25 9,800 9,850 9,730 9,780 232,300
2019/06/24 9,600 9,760 9,550 9,730 219,700
2019/06/21 9,850 9,850 9,520 9,600 279,100
2019/06/20 9,910 9,940 9,680 9,710 312,000
2019/06/19 9,570 9,960 9,560 9,960 464,900
2019/06/18 9,510 9,730 9,370 9,420 571,800
2019/06/17 8,970 9,090 8,950 9,060 320,600
2019/06/14 8,890 8,930 8,770 8,920 199,100
2019/06/13 8,820 8,890 8,720 8,820 210,100
2019/06/12 8,830 8,880 8,770 8,880 135,100
2019/06/11 8,830 8,880 8,780 8,850 127,200
2019/06/10 8,910 8,970 8,830 8,870 223,500
2019/06/07 8,780 8,880 8,720 8,760 217,000
2019/06/06 8,790 8,860 8,760 8,860 179,000
2019/06/05 8,800 8,890 8,710 8,870 162,800
2019/06/04 8,770 8,820 8,630 8,680 211,500
2019/06/03 8,610 8,710 8,560 8,650 119,000
2019/05/31 8,660 8,770 8,660 8,710 200,800
2019/05/30 8,670 8,760 8,640 8,740 275,700
2019/05/29 8,810 8,890 8,730 8,800 192,600
2019/05/28 8,680 8,940 8,660 8,850 549,700
2019/05/27 8,540 8,660 8,520 8,630 195,400
2019/05/24 8,660 8,710 8,510 8,580 263,900
2019/05/23 8,770 8,850 8,660 8,730 297,500
2019/05/22 8,930 8,990 8,800 8,830 196,100
2019/05/21 8,790 8,920 8,730 8,920 205,900
2019/05/20 8,950 9,010 8,810 8,850 223,400
2019/05/17 8,780 8,890 8,630 8,880 415,500
2019/05/16 9,030 9,050 8,770 8,820 303,100
2019/05/15 9,050 9,090 8,970 9,030 252,200
2019/05/14 8,830 9,010 8,780 8,980 257,000
2019/05/13 8,990 9,080 8,770 8,980 435,300
2019/05/10 8,950 9,110 8,950 9,070 878,900
2019/05/09 9,200 9,200 8,960 8,990 516,400
2019/05/08 9,300 9,300 9,140 9,170 496,500
2019/05/07 9,610 9,660 9,330 9,360 545,700
2019/04/26 9,340 9,510 9,300 9,470 243,800
2019/04/25 9,160 9,390 9,150 9,380 275,600
2019/04/24 9,090 9,210 9,060 9,080 202,400
2019/04/23 9,050 9,160 9,020 9,120 207,100
2019/04/22 8,950 9,070 8,900 9,010 145,100
2019/04/19 8,980 8,980 8,850 8,920 176,100
2019/04/18 8,900 9,010 8,870 8,930 254,300
2019/04/17 8,860 8,900 8,820 8,840 176,200
2019/04/16 8,990 9,030 8,900 8,900 217,500
2019/04/15 8,940 8,990 8,930 8,970 167,900
2019/04/12 8,950 8,950 8,810 8,860 183,600
2019/04/11 8,910 9,020 8,880 8,920 234,600
2019/04/10 8,850 8,940 8,830 8,850 170,500
2019/04/09 9,020 9,040 8,810 8,910 381,000
2019/04/08 9,250 9,270 9,070 9,090 386,600
2019/04/05 9,330 9,380 9,270 9,340 261,500
2019/04/04 9,180 9,300 9,150 9,230 187,400
2019/04/03 9,110 9,190 9,050 9,090 174,600
2019/04/02 9,320 9,340 9,070 9,090 312,000
2019/04/01 9,130 9,220 9,080 9,180 256,000
2019/03/29 8,890 9,120 8,890 9,000 274,800
2019/03/28 9,100 9,130 9,000 9,040 179,100
2019/03/27 9,200 9,270 9,170 9,230 182,900
2019/03/26 8,980 9,200 8,970 9,170 258,000
2019/03/25 9,060 9,060 8,930 8,960 270,600
2019/03/22 8,850 9,130 8,850 9,130 515,800
2019/03/20 9,020 9,040 8,770 8,930 554,900
2019/03/19 9,240 9,280 8,940 9,110 669,500
2019/03/18 9,700 9,750 9,600 9,730 222,000
2019/03/15 9,610 9,720 9,500 9,640 232,200
2019/03/14 9,460 9,580 9,450 9,540 196,700
2019/03/13 9,430 9,500 9,270 9,360 213,300
2019/03/12 9,460 9,710 9,460 9,620 146,400
2019/03/11 9,290 9,420 9,240 9,400 128,100
2019/03/08 9,550 9,570 9,300 9,310 190,900
2019/03/07 9,760 9,780 9,580 9,600 192,300
2019/03/06 9,860 9,890 9,760 9,770 161,700
2019/03/05 9,970 9,980 9,860 9,870 145,400
2019/03/04 10,090 10,190 10,030 10,050 183,000
2019/03/01 9,890 10,110 9,890 10,070 252,600
2019/02/28 9,970 10,010 9,860 9,860 221,300
2019/02/27 9,970 10,000 9,890 9,970 249,900
2019/02/26 9,780 9,890 9,750 9,850 214,800
2019/02/25 9,940 9,940 9,720 9,760 155,300
2019/02/22 9,900 9,940 9,860 9,880 108,900
2019/02/21 9,850 9,970 9,800 9,930 161,400
2019/02/20 9,980 10,080 9,850 9,860 146,300
2019/02/19 9,960 9,980 9,850 9,910 139,800
2019/02/18 10,050 10,100 9,970 10,060 195,400
2019/02/15 9,780 9,870 9,760 9,860 119,600
2019/02/14 10,000 10,100 9,880 9,920 183,600
2019/02/13 9,900 10,000 9,870 9,980 169,000
2019/02/12 9,650 9,880 9,550 9,840 141,400
2019/02/08 9,850 9,870 9,510 9,570 155,000
2019/02/07 10,080 10,110 9,850 9,900 136,900
2019/02/06 10,060 10,130 10,010 10,130 97,600
2019/02/05 10,150 10,260 9,950 9,980 245,700
2019/02/04 10,000 10,180 9,990 10,160 141,300
2019/02/01 10,020 10,030 9,850 9,910 202,100
2019/01/31 9,890 10,050 9,830 10,040 198,000
2019/01/30 9,730 9,890 9,700 9,810 174,400
2019/01/29 9,670 9,740 9,560 9,740 122,100
2019/01/28 9,740 9,760 9,630 9,680 111,000
2019/01/25 9,710 9,900 9,640 9,840 207,600
2019/01/24 9,580 9,790 9,500 9,730 271,200
2019/01/23 9,630 9,630 9,460 9,460 239,800
2019/01/22 9,730 9,790 9,640 9,680 271,200
2019/01/21 9,470 9,640 9,450 9,610 170,300
2019/01/18 9,270 9,350 9,170 9,320 291,300
2019/01/17 9,530 9,680 9,340 9,390 333,600
2019/01/16 9,460 9,480 9,300 9,380 229,700
2019/01/15 9,320 9,630 9,310 9,520 241,200
2019/01/11 9,320 9,380 9,240 9,340 404,800
2019/01/10 9,260 9,350 9,130 9,330 279,500
2019/01/09 9,500 9,830 9,490 9,490 364,800
2019/01/08 9,570 9,590 9,340 9,360 404,000
2019/01/07 9,620 9,660 9,270 9,510 428,700
2019/01/04 9,270 9,620 9,260 9,510 449,700

このページの先頭へ