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 |
---|---|---|---|---|---|
2020/12/30 | 14,580 | 14,760 | 14,530 | 14,680 | 112,100 |
2020/12/29 | 14,450 | 14,640 | 14,400 | 14,640 | 130,200 |
2020/12/28 | 14,670 | 14,770 | 14,530 | 14,630 | 110,700 |
2020/12/25 | 14,940 | 14,950 | 14,610 | 14,670 | 93,000 |
2020/12/24 | 14,980 | 14,980 | 14,790 | 14,850 | 82,900 |
2020/12/23 | 14,650 | 14,900 | 14,550 | 14,900 | 119,600 |
2020/12/22 | 14,880 | 15,000 | 14,630 | 14,670 | 152,200 |
2020/12/21 | 15,300 | 15,340 | 14,880 | 14,990 | 134,500 |
2020/12/18 | 15,320 | 15,420 | 15,130 | 15,330 | 201,100 |
2020/12/17 | 15,200 | 15,390 | 15,040 | 15,330 | 193,600 |
2020/12/16 | 15,650 | 15,790 | 15,160 | 15,270 | 350,600 |
2020/12/15 | 16,240 | 16,290 | 16,020 | 16,050 | 142,700 |
2020/12/14 | 16,400 | 16,490 | 16,240 | 16,240 | 96,300 |
2020/12/11 | 16,330 | 16,450 | 16,190 | 16,370 | 117,300 |
2020/12/10 | 16,190 | 16,340 | 16,040 | 16,340 | 120,000 |
2020/12/09 | 15,880 | 16,110 | 15,760 | 16,110 | 109,100 |
2020/12/08 | 15,790 | 15,880 | 15,720 | 15,770 | 107,900 |
2020/12/07 | 15,850 | 15,910 | 15,730 | 15,790 | 102,900 |
2020/12/04 | 15,640 | 15,850 | 15,610 | 15,840 | 116,300 |
2020/12/03 | 15,500 | 15,700 | 15,490 | 15,630 | 116,800 |
2020/12/02 | 15,600 | 15,600 | 15,370 | 15,410 | 170,500 |
2020/12/01 | 15,430 | 15,550 | 15,400 | 15,510 | 157,400 |
2020/11/30 | 15,500 | 15,550 | 15,270 | 15,280 | 462,100 |
2020/11/27 | 15,590 | 15,770 | 15,500 | 15,620 | 165,200 |
2020/11/26 | 15,480 | 15,630 | 15,400 | 15,570 | 130,000 |
2020/11/25 | 15,480 | 15,620 | 15,340 | 15,400 | 120,300 |
2020/11/24 | 15,500 | 15,600 | 15,270 | 15,360 | 181,500 |
2020/11/20 | 15,370 | 15,390 | 15,210 | 15,330 | 108,300 |
2020/11/19 | 15,060 | 15,370 | 15,040 | 15,370 | 144,800 |
2020/11/18 | 15,090 | 15,160 | 15,030 | 15,130 | 78,800 |
2020/11/17 | 15,270 | 15,270 | 14,960 | 15,060 | 173,000 |
2020/11/16 | 15,320 | 15,430 | 15,210 | 15,390 | 165,900 |
2020/11/13 | 15,190 | 15,250 | 15,020 | 15,250 | 117,300 |
2020/11/12 | 14,920 | 15,120 | 14,900 | 15,100 | 98,200 |
2020/11/11 | 14,950 | 15,160 | 14,810 | 14,990 | 199,900 |
2020/11/10 | 15,070 | 15,080 | 14,650 | 14,680 | 173,100 |
2020/11/09 | 15,200 | 15,380 | 15,140 | 15,280 | 137,700 |
2020/11/06 | 14,400 | 14,960 | 14,400 | 14,950 | 229,400 |
2020/11/05 | 14,350 | 14,380 | 14,230 | 14,300 | 221,100 |
2020/11/04 | 14,980 | 15,000 | 14,450 | 14,510 | 175,300 |
2020/11/02 | 14,840 | 15,030 | 14,710 | 14,980 | 152,600 |
2020/10/30 | 14,700 | 14,790 | 14,590 | 14,620 | 144,700 |
2020/10/29 | 14,690 | 14,910 | 14,660 | 14,890 | 163,700 |
2020/10/28 | 14,310 | 14,780 | 14,280 | 14,770 | 137,900 |
2020/10/27 | 14,360 | 14,480 | 14,200 | 14,480 | 87,900 |
2020/10/26 | 14,470 | 14,510 | 14,260 | 14,390 | 73,600 |
2020/10/23 | 14,510 | 14,630 | 14,300 | 14,470 | 108,800 |
2020/10/22 | 14,830 | 14,830 | 14,540 | 14,610 | 127,800 |
2020/10/21 | 15,070 | 15,180 | 14,820 | 14,840 | 80,300 |
2020/10/20 | 14,920 | 15,070 | 14,890 | 14,970 | 84,400 |
2020/10/19 | 14,850 | 15,010 | 14,780 | 14,920 | 63,900 |
2020/10/16 | 14,580 | 14,730 | 14,530 | 14,690 | 67,100 |
2020/10/15 | 15,100 | 15,120 | 14,600 | 14,600 | 131,100 |
2020/10/14 | 14,770 | 15,070 | 14,760 | 15,050 | 74,400 |
2020/10/13 | 15,100 | 15,150 | 14,800 | 14,850 | 95,100 |
2020/10/12 | 14,970 | 15,110 | 14,940 | 14,960 | 113,300 |
2020/10/09 | 15,100 | 15,200 | 14,990 | 15,060 | 114,100 |
2020/10/08 | 14,910 | 15,120 | 14,720 | 15,050 | 123,000 |
2020/10/07 | 15,040 | 15,180 | 14,980 | 15,040 | 137,900 |
2020/10/06 | 15,090 | 15,140 | 14,990 | 15,050 | 114,200 |
2020/10/05 | 15,000 | 15,200 | 14,910 | 15,090 | 106,100 |
2020/10/02 | 14,960 | 15,060 | 14,760 | 14,820 | 132,100 |
2020/09/30 | 15,480 | 15,500 | 14,910 | 14,910 | 178,800 |
2020/09/29 | 15,420 | 15,560 | 15,190 | 15,490 | 117,700 |
2020/09/28 | 15,410 | 15,530 | 15,290 | 15,510 | 145,500 |
2020/09/25 | 15,250 | 15,400 | 15,200 | 15,370 | 131,900 |
2020/09/24 | 14,970 | 15,250 | 14,960 | 15,130 | 156,600 |
2020/09/23 | 15,320 | 15,470 | 15,110 | 15,190 | 230,200 |
2020/09/18 | 14,700 | 15,120 | 14,620 | 15,120 | 324,700 |
2020/09/17 | 14,600 | 14,730 | 14,430 | 14,640 | 158,900 |
2020/09/16 | 14,350 | 14,510 | 14,350 | 14,480 | 207,300 |
2020/09/15 | 14,980 | 14,980 | 14,310 | 14,310 | 220,000 |
2020/09/14 | 14,350 | 14,770 | 14,260 | 14,600 | 222,600 |
2020/09/11 | 14,180 | 14,280 | 14,060 | 14,280 | 212,600 |
2020/09/10 | 14,050 | 14,130 | 14,000 | 14,100 | 116,100 |
2020/09/09 | 14,040 | 14,100 | 13,880 | 13,960 | 222,400 |
2020/09/08 | 14,200 | 14,290 | 14,030 | 14,150 | 110,600 |
2020/09/07 | 14,120 | 14,390 | 14,070 | 14,170 | 86,100 |
2020/09/04 | 14,520 | 14,620 | 14,270 | 14,270 | 106,000 |
2020/09/03 | 14,640 | 14,790 | 14,590 | 14,670 | 94,900 |
2020/09/02 | 14,510 | 14,600 | 14,450 | 14,530 | 68,800 |
2020/09/01 | 14,460 | 14,610 | 14,350 | 14,500 | 155,300 |
2020/08/31 | 14,180 | 14,290 | 14,130 | 14,160 | 144,700 |
2020/08/28 | 14,420 | 14,440 | 14,100 | 14,180 | 150,500 |
2020/08/27 | 14,470 | 14,540 | 14,340 | 14,420 | 103,200 |
2020/08/26 | 14,600 | 14,670 | 14,410 | 14,460 | 88,800 |
2020/08/25 | 14,750 | 14,830 | 14,660 | 14,700 | 104,100 |
2020/08/24 | 14,580 | 14,740 | 14,580 | 14,700 | 65,300 |
2020/08/21 | 14,640 | 14,800 | 14,640 | 14,680 | 53,000 |
2020/08/20 | 14,600 | 14,720 | 14,550 | 14,660 | 52,600 |
2020/08/19 | 14,850 | 14,960 | 14,600 | 14,600 | 97,000 |
2020/08/18 | 14,480 | 14,870 | 14,480 | 14,870 | 103,100 |
2020/08/17 | 14,690 | 14,790 | 14,490 | 14,490 | 59,700 |
2020/08/14 | 14,650 | 14,740 | 14,570 | 14,690 | 80,300 |
2020/08/13 | 14,560 | 14,690 | 14,460 | 14,650 | 132,100 |
2020/08/12 | 14,160 | 14,520 | 14,160 | 14,470 | 176,200 |
2020/08/11 | 14,160 | 14,160 | 13,850 | 14,150 | 175,600 |
2020/08/07 | 14,210 | 14,330 | 14,020 | 14,050 | 121,100 |
2020/08/06 | 14,250 | 14,510 | 14,170 | 14,210 | 122,600 |
2020/08/05 | 14,630 | 14,630 | 14,420 | 14,420 | 116,500 |
2020/08/04 | 14,780 | 14,940 | 14,570 | 14,620 | 140,800 |
2020/08/03 | 14,900 | 14,900 | 14,640 | 14,780 | 105,700 |
2020/07/31 | 15,050 | 15,130 | 14,590 | 14,590 | 163,600 |
2020/07/30 | 15,090 | 15,300 | 15,070 | 15,210 | 176,300 |
2020/07/29 | 14,910 | 15,150 | 14,780 | 15,060 | 134,700 |
2020/07/28 | 14,860 | 15,070 | 14,810 | 14,940 | 125,300 |
2020/07/27 | 14,610 | 15,080 | 14,550 | 14,980 | 162,900 |
2020/07/22 | 14,800 | 14,890 | 14,650 | 14,770 | 116,500 |
2020/07/21 | 14,690 | 14,820 | 14,610 | 14,750 | 156,600 |
2020/07/20 | 14,860 | 14,920 | 14,530 | 14,600 | 94,200 |
2020/07/17 | 14,610 | 14,720 | 14,520 | 14,700 | 85,800 |
2020/07/16 | 14,820 | 14,880 | 14,550 | 14,550 | 150,900 |
2020/07/15 | 14,740 | 15,030 | 14,570 | 14,980 | 241,500 |
2020/07/14 | 14,660 | 14,770 | 14,490 | 14,600 | 139,600 |
2020/07/13 | 14,610 | 14,770 | 14,440 | 14,670 | 116,600 |
2020/07/10 | 14,700 | 14,970 | 14,550 | 14,570 | 189,500 |
2020/07/09 | 14,710 | 14,830 | 14,430 | 14,730 | 179,500 |
2020/07/08 | 15,050 | 15,220 | 14,900 | 14,900 | 190,400 |
2020/07/07 | 14,970 | 15,120 | 14,860 | 14,990 | 152,600 |
2020/07/06 | 14,900 | 15,030 | 14,790 | 14,970 | 106,000 |
2020/07/03 | 14,600 | 14,860 | 14,560 | 14,850 | 155,500 |
2020/07/02 | 14,900 | 14,980 | 14,460 | 14,600 | 226,500 |
2020/07/01 | 15,000 | 15,220 | 14,820 | 14,840 | 237,100 |
2020/06/30 | 15,170 | 15,180 | 14,660 | 14,850 | 349,500 |
2020/06/29 | 15,140 | 15,390 | 15,110 | 15,370 | 273,300 |
2020/06/26 | 14,910 | 15,230 | 14,910 | 15,140 | 548,100 |
2020/06/25 | 15,070 | 15,200 | 14,880 | 14,880 | 592,600 |
2020/06/24 | 15,500 | 15,510 | 15,140 | 15,340 | 231,400 |
2020/06/23 | 15,450 | 15,660 | 15,080 | 15,510 | 355,600 |
2020/06/22 | 15,940 | 16,140 | 15,900 | 15,950 | 228,800 |
2020/06/19 | 15,900 | 15,980 | 15,780 | 15,940 | 240,100 |
2020/06/18 | 15,780 | 16,120 | 15,780 | 15,950 | 105,200 |
2020/06/17 | 15,880 | 16,200 | 15,880 | 15,880 | 112,700 |
2020/06/16 | 15,990 | 15,990 | 15,650 | 15,870 | 140,000 |
2020/06/15 | 15,570 | 15,960 | 15,570 | 15,780 | 127,400 |
2020/06/12 | 15,610 | 15,940 | 15,550 | 15,750 | 146,700 |
2020/06/11 | 15,790 | 15,890 | 15,670 | 15,760 | 157,700 |
2020/06/10 | 15,990 | 16,100 | 15,850 | 15,930 | 170,900 |
2020/06/09 | 15,440 | 15,750 | 15,360 | 15,700 | 172,600 |
2020/06/08 | 15,710 | 15,720 | 15,320 | 15,490 | 191,500 |
2020/06/05 | 15,890 | 16,010 | 15,570 | 15,710 | 180,800 |
2020/06/04 | 15,950 | 16,280 | 15,820 | 16,210 | 215,900 |
2020/06/03 | 16,400 | 16,410 | 16,030 | 16,030 | 222,200 |
2020/06/02 | 16,280 | 16,470 | 16,240 | 16,460 | 192,100 |
2020/06/01 | 16,150 | 16,220 | 15,860 | 16,130 | 173,300 |
2020/05/29 | 15,710 | 16,000 | 15,670 | 15,920 | 480,200 |
2020/05/28 | 15,500 | 15,710 | 15,330 | 15,710 | 285,800 |
2020/05/27 | 15,700 | 15,740 | 15,530 | 15,620 | 268,400 |
2020/05/26 | 15,400 | 15,570 | 15,290 | 15,510 | 149,000 |
2020/05/25 | 15,140 | 15,240 | 15,040 | 15,240 | 113,400 |
2020/05/22 | 14,860 | 15,230 | 14,860 | 15,120 | 218,900 |
2020/05/21 | 14,500 | 14,920 | 14,450 | 14,880 | 230,400 |
2020/05/20 | 14,260 | 14,390 | 14,160 | 14,310 | 168,700 |
2020/05/19 | 14,370 | 14,410 | 14,130 | 14,180 | 147,700 |
2020/05/18 | 14,240 | 14,370 | 14,150 | 14,360 | 117,300 |
2020/05/15 | 14,280 | 14,320 | 14,190 | 14,280 | 148,800 |
2020/05/14 | 14,200 | 14,390 | 14,120 | 14,180 | 324,300 |
2020/05/13 | 14,220 | 14,430 | 14,220 | 14,330 | 663,100 |
2020/05/12 | 13,900 | 14,300 | 13,860 | 14,290 | 291,600 |
2020/05/11 | 14,370 | 14,390 | 13,830 | 13,890 | 309,400 |
2020/05/08 | 14,440 | 14,540 | 14,240 | 14,320 | 232,300 |
2020/05/07 | 14,140 | 14,250 | 14,050 | 14,240 | 207,000 |
2020/05/01 | 14,220 | 14,410 | 14,130 | 14,160 | 268,600 |
2020/04/30 | 14,500 | 14,630 | 14,300 | 14,380 | 261,100 |
2020/04/28 | 14,480 | 14,550 | 14,220 | 14,460 | 196,500 |
2020/04/27 | 15,070 | 15,120 | 14,610 | 14,700 | 170,200 |
2020/04/24 | 14,650 | 14,950 | 14,520 | 14,950 | 152,600 |
2020/04/23 | 15,110 | 15,180 | 14,760 | 14,850 | 162,300 |
2020/04/22 | 14,900 | 15,140 | 14,700 | 15,060 | 234,800 |
2020/04/21 | 14,800 | 15,140 | 14,730 | 15,010 | 189,900 |
2020/04/20 | 14,460 | 14,870 | 14,430 | 14,740 | 145,600 |
2020/04/17 | 14,890 | 14,930 | 14,550 | 14,690 | 227,200 |
2020/04/16 | 14,750 | 15,060 | 14,680 | 15,000 | 316,600 |
2020/04/15 | 14,410 | 14,710 | 14,200 | 14,710 | 287,600 |
2020/04/14 | 13,750 | 14,460 | 13,700 | 14,460 | 399,700 |
2020/04/13 | 13,350 | 13,540 | 13,290 | 13,370 | 119,700 |
2020/04/10 | 13,370 | 13,470 | 12,810 | 13,470 | 163,100 |
2020/04/09 | 13,840 | 13,930 | 13,160 | 13,390 | 215,100 |
2020/04/08 | 13,720 | 14,090 | 13,300 | 13,960 | 251,200 |
2020/04/07 | 14,530 | 14,890 | 13,880 | 14,020 | 273,200 |
2020/04/06 | 13,770 | 14,400 | 13,470 | 14,340 | 231,700 |
2020/04/03 | 13,850 | 14,210 | 13,680 | 13,820 | 221,100 |
2020/04/02 | 14,080 | 14,370 | 13,850 | 13,850 | 233,300 |
2020/04/01 | 14,250 | 14,470 | 13,880 | 14,020 | 276,500 |
2020/03/31 | 14,500 | 14,620 | 14,160 | 14,260 | 244,100 |
2020/03/30 | 14,010 | 14,520 | 13,920 | 14,520 | 336,000 |
2020/03/27 | 13,510 | 14,200 | 13,380 | 14,200 | 398,900 |
2020/03/26 | 12,880 | 13,380 | 12,430 | 13,380 | 498,100 |
2020/03/25 | 13,200 | 13,420 | 12,830 | 13,000 | 248,500 |
2020/03/24 | 13,120 | 13,200 | 12,640 | 12,970 | 288,100 |
2020/03/23 | 12,820 | 13,130 | 12,480 | 12,950 | 455,300 |
2020/03/19 | 11,990 | 12,990 | 11,550 | 12,940 | 669,900 |
2020/03/18 | 11,580 | 12,000 | 11,170 | 11,460 | 511,400 |
2020/03/17 | 10,800 | 11,530 | 10,800 | 11,330 | 561,100 |
2020/03/16 | 11,530 | 11,840 | 10,970 | 11,040 | 364,300 |
2020/03/13 | 11,410 | 11,810 | 10,920 | 11,680 | 444,200 |
2020/03/12 | 12,600 | 12,700 | 12,100 | 12,310 | 369,100 |
2020/03/11 | 12,450 | 12,700 | 12,340 | 12,620 | 365,800 |
2020/03/10 | 12,280 | 12,600 | 11,890 | 12,480 | 279,700 |
2020/03/09 | 12,510 | 12,660 | 12,180 | 12,300 | 195,700 |
2020/03/06 | 12,660 | 12,860 | 12,440 | 12,680 | 233,300 |
2020/03/05 | 12,640 | 12,650 | 12,250 | 12,580 | 274,700 |
2020/03/04 | 12,430 | 12,670 | 12,300 | 12,480 | 246,400 |
2020/03/03 | 13,110 | 13,130 | 12,590 | 12,600 | 337,500 |
2020/03/02 | 12,530 | 13,190 | 12,430 | 13,100 | 374,000 |
2020/02/28 | 12,000 | 12,560 | 11,920 | 12,530 | 485,400 |
2020/02/27 | 12,230 | 12,340 | 12,060 | 12,160 | 169,500 |
2020/02/26 | 12,290 | 12,320 | 12,100 | 12,210 | 140,400 |
2020/02/25 | 12,460 | 12,490 | 12,210 | 12,350 | 209,000 |
2020/02/21 | 12,790 | 12,860 | 12,700 | 12,720 | 101,700 |
2020/02/20 | 12,900 | 12,900 | 12,640 | 12,670 | 125,500 |
2020/02/19 | 12,730 | 12,990 | 12,700 | 12,840 | 145,800 |
2020/02/18 | 12,870 | 12,910 | 12,530 | 12,560 | 119,400 |
2020/02/17 | 13,040 | 13,040 | 12,910 | 12,980 | 71,900 |
2020/02/14 | 13,170 | 13,170 | 12,970 | 13,060 | 100,400 |
2020/02/13 | 13,280 | 13,310 | 13,170 | 13,220 | 74,700 |
2020/02/12 | 13,450 | 13,490 | 13,200 | 13,280 | 153,900 |
2020/02/10 | 13,460 | 13,510 | 13,350 | 13,410 | 50,800 |
2020/02/07 | 13,590 | 13,640 | 13,510 | 13,560 | 106,900 |
2020/02/06 | 13,500 | 13,610 | 13,360 | 13,560 | 150,100 |
2020/02/05 | 13,300 | 13,460 | 13,300 | 13,370 | 114,000 |
2020/02/04 | 13,100 | 13,210 | 13,050 | 13,150 | 125,700 |
2020/02/03 | 13,040 | 13,150 | 12,970 | 13,020 | 138,200 |
2020/01/31 | 13,390 | 13,510 | 13,320 | 13,430 | 157,300 |
2020/01/30 | 13,430 | 13,440 | 13,280 | 13,340 | 129,800 |
2020/01/29 | 13,330 | 13,480 | 13,290 | 13,440 | 154,000 |
2020/01/28 | 13,290 | 13,450 | 13,220 | 13,420 | 127,000 |
2020/01/27 | 13,400 | 13,420 | 13,210 | 13,350 | 131,800 |
2020/01/24 | 13,770 | 13,780 | 13,540 | 13,580 | 106,400 |
2020/01/23 | 13,810 | 13,880 | 13,780 | 13,840 | 113,100 |
2020/01/22 | 13,670 | 13,840 | 13,620 | 13,820 | 107,800 |
2020/01/21 | 13,540 | 13,590 | 13,470 | 13,580 | 54,300 |
2020/01/20 | 13,650 | 13,750 | 13,540 | 13,600 | 94,700 |
2020/01/17 | 13,810 | 13,840 | 13,500 | 13,580 | 197,500 |
2020/01/16 | 13,850 | 13,880 | 13,740 | 13,870 | 88,800 |
2020/01/15 | 13,850 | 13,900 | 13,730 | 13,820 | 132,600 |
2020/01/14 | 13,960 | 13,960 | 13,820 | 13,900 | 171,600 |
2020/01/10 | 13,990 | 14,010 | 13,870 | 13,930 | 94,600 |
2020/01/09 | 13,980 | 14,090 | 13,890 | 14,050 | 124,200 |
2020/01/08 | 13,910 | 13,970 | 13,690 | 13,870 | 136,500 |
2020/01/07 | 13,880 | 14,080 | 13,830 | 14,060 | 176,900 |
2020/01/06 | 13,830 | 13,990 | 13,790 | 13,850 | 137,200 |