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
2021/12/30 11,060 11,220 11,030 11,040 117,400
2021/12/29 11,050 11,260 10,990 11,170 172,900
2021/12/28 10,950 11,040 10,880 10,960 138,500
2021/12/27 10,990 11,020 10,830 10,880 115,000
2021/12/24 11,120 11,170 10,910 10,910 111,300
2021/12/23 11,420 11,560 11,000 11,100 281,800
2021/12/22 11,610 11,640 11,170 11,380 402,700
2021/12/21 11,980 12,280 11,950 12,020 196,700
2021/12/20 11,830 12,030 11,830 11,960 155,500
2021/12/17 11,920 12,040 11,920 11,930 142,800
2021/12/16 12,000 12,070 11,910 11,960 141,800
2021/12/15 11,630 11,950 11,630 11,900 116,400
2021/12/14 11,730 11,820 11,680 11,760 108,700
2021/12/13 11,990 11,990 11,570 11,660 188,900
2021/12/10 12,220 12,250 11,930 11,940 154,900
2021/12/09 12,240 12,320 12,080 12,080 97,900
2021/12/08 12,520 12,570 12,210 12,240 169,900
2021/12/07 12,380 12,430 12,240 12,400 149,500
2021/12/06 12,070 12,320 12,030 12,260 179,500
2021/12/03 11,910 12,110 11,730 12,070 149,500
2021/12/02 12,080 12,190 11,920 11,970 209,100
2021/12/01 12,760 12,780 12,090 12,090 381,000
2021/11/30 13,350 13,410 12,800 12,800 1,205,100
2021/11/29 13,700 13,710 13,240 13,250 222,900
2021/11/26 13,810 13,920 13,650 13,770 150,400
2021/11/25 13,970 13,970 13,800 13,800 83,500
2021/11/24 14,230 14,340 13,880 13,910 193,500
2021/11/22 13,970 14,360 13,940 14,260 186,000
2021/11/19 13,690 13,980 13,620 13,970 249,400
2021/11/18 13,810 13,890 13,630 13,670 108,200
2021/11/17 14,160 14,160 13,710 13,770 254,500
2021/11/16 14,290 14,450 14,250 14,410 117,200
2021/11/15 14,310 14,370 14,260 14,310 78,500
2021/11/12 14,350 14,530 14,240 14,260 136,500
2021/11/11 14,480 14,530 14,330 14,420 194,800
2021/11/10 14,390 14,550 14,320 14,440 133,200
2021/11/09 14,300 14,440 14,270 14,340 104,200
2021/11/08 14,400 14,400 14,210 14,230 96,300
2021/11/05 14,210 14,420 14,130 14,390 172,600
2021/11/04 14,160 14,210 14,050 14,160 179,300
2021/11/02 14,130 14,180 14,000 14,080 130,500
2021/11/01 14,260 14,280 14,070 14,220 99,600
2021/10/29 14,120 14,140 13,800 14,050 121,400
2021/10/28 14,070 14,160 13,970 14,090 98,300
2021/10/27 13,910 14,070 13,890 14,040 71,200
2021/10/26 13,780 13,940 13,710 13,910 133,400
2021/10/25 13,720 13,720 13,470 13,630 114,600
2021/10/22 13,800 13,890 13,770 13,800 85,600
2021/10/21 13,860 13,920 13,740 13,770 95,200
2021/10/20 13,950 13,950 13,830 13,850 87,300
2021/10/19 13,850 13,920 13,760 13,850 127,100
2021/10/18 14,010 14,010 13,700 13,750 97,800
2021/10/15 13,900 13,990 13,810 13,990 90,300
2021/10/14 13,670 13,860 13,540 13,790 85,300
2021/10/13 13,650 13,750 13,580 13,680 87,400
2021/10/12 13,950 14,030 13,720 13,790 131,800
2021/10/11 13,890 14,040 13,800 14,030 117,800
2021/10/08 13,840 13,970 13,740 13,920 105,700
2021/10/07 13,900 13,920 13,770 13,780 80,100
2021/10/06 13,720 13,930 13,620 13,800 120,000
2021/10/05 13,700 13,910 13,630 13,680 161,700
2021/10/04 13,530 13,750 13,510 13,680 88,700
2021/10/01 13,590 13,650 13,420 13,540 139,900
2021/09/30 13,780 13,950 13,700 13,760 139,200
2021/09/29 13,880 13,930 13,690 13,820 163,300
2021/09/28 14,150 14,170 13,860 13,960 138,200
2021/09/27 14,220 14,520 14,220 14,300 199,400
2021/09/24 14,190 14,270 13,880 14,010 268,300
2021/09/22 14,200 14,590 14,010 14,280 345,500
2021/09/21 13,890 14,060 13,860 14,000 181,400
2021/09/17 14,020 14,080 13,860 14,040 255,300
2021/09/16 14,130 14,160 13,900 14,090 135,300
2021/09/15 14,170 14,230 14,010 14,120 137,800
2021/09/14 14,110 14,230 14,100 14,200 113,800
2021/09/13 14,190 14,190 13,880 14,090 113,700
2021/09/10 13,820 14,210 13,800 14,210 159,700
2021/09/09 14,090 14,090 13,850 13,890 133,200
2021/09/08 13,930 14,060 13,900 14,060 150,600
2021/09/07 13,960 14,250 13,940 14,160 118,600
2021/09/06 13,830 13,890 13,750 13,840 93,800
2021/09/03 13,650 13,840 13,560 13,820 197,500
2021/09/02 13,720 14,030 13,710 13,870 149,900
2021/09/01 13,820 13,970 13,700 13,880 143,600
2021/08/31 14,030 14,070 13,710 13,850 249,000
2021/08/30 14,110 14,220 13,970 14,220 87,100
2021/08/27 14,230 14,260 14,000 14,120 85,500
2021/08/26 14,370 14,370 14,160 14,250 54,300
2021/08/25 14,280 14,370 14,230 14,320 88,200
2021/08/24 14,290 14,410 14,140 14,340 201,100
2021/08/23 14,180 14,230 14,020 14,130 94,800
2021/08/20 13,800 14,210 13,780 14,180 177,700
2021/08/19 13,780 13,850 13,710 13,740 58,100
2021/08/18 13,680 13,900 13,650 13,800 114,200
2021/08/17 13,650 13,650 13,490 13,510 119,500
2021/08/16 13,960 13,960 13,470 13,480 97,600
2021/08/13 13,670 13,970 13,660 13,970 179,400
2021/08/12 13,440 13,540 13,340 13,510 106,200
2021/08/11 13,370 13,430 13,310 13,370 97,000
2021/08/10 13,090 13,250 13,040 13,250 95,800
2021/08/06 13,170 13,200 13,020 13,040 72,600
2021/08/05 13,060 13,290 13,060 13,240 114,700
2021/08/04 12,980 13,180 12,980 13,120 101,400
2021/08/03 12,950 13,080 12,910 12,980 73,900
2021/08/02 13,000 13,090 12,940 13,030 110,800
2021/07/30 12,830 13,000 12,790 12,910 133,100
2021/07/29 12,840 12,940 12,720 12,800 98,100
2021/07/28 13,050 13,080 12,760 12,850 102,100
2021/07/27 13,090 13,160 13,030 13,110 87,300
2021/07/26 13,050 13,070 12,980 13,010 71,400
2021/07/21 12,790 12,970 12,760 12,920 88,500
2021/07/20 12,640 12,840 12,590 12,790 100,300
2021/07/19 12,590 12,750 12,580 12,720 78,400
2021/07/16 12,540 12,730 12,530 12,670 106,000
2021/07/15 12,870 12,920 12,700 12,720 123,900
2021/07/14 12,800 12,910 12,770 12,830 140,000
2021/07/13 12,550 12,840 12,510 12,750 299,800
2021/07/12 12,660 12,680 12,520 12,550 133,200
2021/07/09 12,330 12,460 12,250 12,440 197,900
2021/07/08 12,670 12,860 12,540 12,540 173,800
2021/07/07 12,800 12,810 12,570 12,670 140,900
2021/07/06 12,990 12,990 12,700 12,740 123,000
2021/07/05 13,050 13,100 12,920 12,940 121,100
2021/07/02 13,300 13,370 13,020 13,060 158,100
2021/07/01 13,010 13,460 12,940 13,430 304,200
2021/06/30 13,070 13,190 12,860 12,910 234,600
2021/06/29 12,890 13,160 12,850 13,150 182,000
2021/06/28 12,980 13,000 12,790 12,980 155,300
2021/06/25 13,010 13,050 12,790 12,840 196,300
2021/06/24 13,200 13,200 12,650 12,920 429,800
2021/06/23 12,970 13,370 12,800 13,210 470,000
2021/06/22 14,060 14,170 13,930 14,060 277,300
2021/06/21 14,010 14,060 13,760 13,800 159,900
2021/06/18 14,180 14,260 14,030 14,190 231,700
2021/06/17 13,920 14,090 13,870 14,060 146,000
2021/06/16 14,210 14,290 14,110 14,220 127,500
2021/06/15 13,880 14,170 13,840 14,160 158,100
2021/06/14 13,820 13,840 13,690 13,840 78,200
2021/06/11 13,710 13,730 13,570 13,680 115,900
2021/06/10 13,670 13,730 13,560 13,600 92,100
2021/06/09 13,720 13,870 13,710 13,720 73,500
2021/06/08 13,690 13,780 13,560 13,720 89,300
2021/06/07 13,670 13,670 13,550 13,610 73,300
2021/06/04 13,440 13,650 13,400 13,620 117,100
2021/06/03 13,270 13,440 13,270 13,420 100,300
2021/06/02 13,010 13,230 12,880 13,210 112,800
2021/06/01 13,190 13,280 12,920 13,020 124,400
2021/05/31 13,460 13,570 13,270 13,300 95,400
2021/05/28 13,500 13,520 13,340 13,370 139,600
2021/05/27 13,500 13,540 13,350 13,460 538,100
2021/05/26 13,300 13,560 13,230 13,530 147,000
2021/05/25 13,170 13,220 13,080 13,200 85,000
2021/05/24 13,230 13,240 13,080 13,130 89,500
2021/05/21 13,210 13,360 13,120 13,210 165,800
2021/05/20 12,870 13,160 12,850 13,140 166,400
2021/05/19 12,870 12,930 12,770 12,900 141,300
2021/05/18 12,960 13,060 12,840 12,970 158,100
2021/05/17 13,000 13,000 12,780 12,870 178,700
2021/05/14 12,710 12,970 12,670 12,920 195,800
2021/05/13 12,690 12,790 12,630 12,670 346,200
2021/05/12 12,860 12,940 12,760 12,830 647,200
2021/05/11 13,050 13,060 12,850 12,860 343,500
2021/05/10 12,860 13,040 12,780 13,010 373,500
2021/05/07 12,840 13,030 12,800 12,880 274,400
2021/05/06 12,800 12,970 12,720 12,720 216,900
2021/04/30 12,630 12,720 12,590 12,620 216,300
2021/04/28 12,780 12,830 12,560 12,580 193,100
2021/04/27 12,820 12,840 12,660 12,750 145,000
2021/04/26 13,030 13,040 12,800 12,830 115,100
2021/04/23 12,970 13,010 12,860 12,920 151,500
2021/04/22 13,060 13,120 12,920 13,000 148,800
2021/04/21 12,940 13,040 12,840 12,940 182,500
2021/04/20 13,480 13,480 13,110 13,130 173,800
2021/04/19 13,550 13,670 13,520 13,530 100,200
2021/04/16 13,620 13,650 13,490 13,550 80,800
2021/04/15 13,530 13,690 13,530 13,620 74,300
2021/04/14 13,420 13,580 13,420 13,480 122,400
2021/04/13 13,460 13,600 13,420 13,540 133,900
2021/04/12 13,650 13,690 13,490 13,490 82,100
2021/04/09 13,620 13,670 13,470 13,590 120,500
2021/04/08 14,000 14,020 13,650 13,650 139,500
2021/04/07 13,960 14,080 13,960 14,050 85,200
2021/04/06 14,040 14,150 13,870 13,920 123,100
2021/04/05 14,110 14,140 13,940 13,950 82,400
2021/04/02 14,170 14,230 13,950 14,010 90,800
2021/04/01 14,200 14,360 14,120 14,150 111,500
2021/03/31 14,320 14,400 14,240 14,280 156,900
2021/03/30 14,700 14,740 14,420 14,590 95,100
2021/03/29 14,380 14,500 14,280 14,500 166,600
2021/03/26 14,220 14,360 14,110 14,360 137,000
2021/03/25 14,330 14,340 14,200 14,310 91,300
2021/03/24 14,440 14,440 14,230 14,230 97,500
2021/03/23 14,450 14,460 14,270 14,320 125,300
2021/03/22 14,480 14,540 14,370 14,450 121,700
2021/03/19 14,720 14,860 14,390 14,490 211,100
2021/03/18 14,200 14,520 14,080 14,520 262,100
2021/03/17 14,280 14,340 13,980 14,320 353,900
2021/03/16 15,100 15,130 15,010 15,130 114,600
2021/03/15 14,990 15,050 14,850 15,050 126,600
2021/03/12 14,960 15,010 14,690 15,000 180,500
2021/03/11 14,530 14,870 14,420 14,830 201,500
2021/03/10 14,390 14,520 14,280 14,350 127,900
2021/03/09 14,000 14,280 13,960 14,270 139,300
2021/03/08 14,100 14,210 13,930 13,990 108,200
2021/03/05 13,930 14,060 13,860 14,060 124,100
2021/03/04 13,930 13,930 13,760 13,830 135,000
2021/03/03 14,100 14,100 13,800 13,940 129,800
2021/03/02 14,080 14,120 13,930 14,100 153,300
2021/03/01 13,850 14,180 13,820 14,140 133,400
2021/02/26 13,990 14,000 13,710 13,710 127,400
2021/02/25 13,940 14,040 13,770 13,930 130,900
2021/02/24 13,950 14,040 13,870 13,970 126,600
2021/02/22 14,310 14,320 14,080 14,110 92,300
2021/02/19 14,300 14,320 14,130 14,270 127,600
2021/02/18 14,330 14,440 14,250 14,290 117,700
2021/02/17 14,530 14,570 14,230 14,280 134,700
2021/02/16 14,710 14,800 14,560 14,590 83,000
2021/02/15 14,500 14,720 14,480 14,700 61,700
2021/02/12 14,700 14,710 14,470 14,500 112,500
2021/02/10 14,790 14,850 14,650 14,700 87,000
2021/02/09 14,600 14,990 14,460 14,900 145,500
2021/02/08 14,400 14,670 14,360 14,650 139,000
2021/02/05 14,250 14,430 14,220 14,400 121,100
2021/02/04 14,160 14,250 14,120 14,220 94,000
2021/02/03 14,070 14,200 14,060 14,200 88,900
2021/02/02 14,000 14,190 13,980 14,100 130,900
2021/02/01 13,920 14,000 13,820 13,980 112,300
2021/01/29 14,010 14,180 13,920 13,920 152,100
2021/01/28 13,970 14,040 13,910 14,020 147,700
2021/01/27 14,060 14,100 13,940 14,030 127,100
2021/01/26 14,060 14,110 13,880 13,950 131,000
2021/01/25 14,150 14,190 13,920 14,070 148,000
2021/01/22 14,080 14,180 14,030 14,110 89,100
2021/01/21 14,150 14,350 14,100 14,200 114,900
2021/01/20 14,260 14,260 14,000 14,140 124,800
2021/01/19 14,500 14,540 14,250 14,250 97,900
2021/01/18 14,460 14,570 14,430 14,490 90,700
2021/01/15 14,610 14,620 14,480 14,490 109,500
2021/01/14 14,610 14,800 14,540 14,700 104,200
2021/01/13 14,680 14,750 14,560 14,560 159,000
2021/01/12 15,030 15,030 14,750 14,780 139,200
2021/01/08 14,590 14,980 14,510 14,980 164,400
2021/01/07 14,570 14,670 14,460 14,580 83,800
2021/01/06 14,430 14,650 14,420 14,460 77,200
2021/01/05 14,600 14,630 14,420 14,520 88,100
2021/01/04 14,650 14,670 14,380 14,510 73,000

このページの先頭へ