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
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

このページの先頭へ