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
2023/12/29 13,000 13,000 12,730 12,925 134,600
2023/12/28 12,950 13,045 12,870 13,030 76,000
2023/12/27 12,885 13,045 12,885 13,040 77,800
2023/12/26 12,920 12,945 12,740 12,865 98,000
2023/12/25 13,165 13,165 12,805 12,920 122,800
2023/12/22 12,420 13,020 12,370 13,005 290,800
2023/12/21 12,700 12,780 12,380 12,450 220,600
2023/12/20 12,380 12,520 12,200 12,470 281,800
2023/12/19 12,240 12,250 11,985 12,180 189,300
2023/12/18 12,100 12,220 11,975 12,045 208,600
2023/12/15 12,115 12,200 12,045 12,115 226,200
2023/12/14 12,285 12,340 12,110 12,200 221,100
2023/12/13 12,315 12,395 12,185 12,205 190,700
2023/12/12 12,510 12,745 12,420 12,420 244,600
2023/12/11 12,200 12,480 12,105 12,465 267,700
2023/12/08 12,065 12,135 11,785 11,835 209,300
2023/12/07 12,255 12,345 12,040 12,040 215,800
2023/12/06 12,110 12,155 11,985 12,130 187,700
2023/12/05 12,165 12,205 12,105 12,135 233,500
2023/12/04 12,195 12,345 12,195 12,235 95,300
2023/12/01 12,410 12,490 12,230 12,290 145,600
2023/11/30 12,500 12,565 12,360 12,440 244,300
2023/11/29 12,450 12,605 12,410 12,535 119,300
2023/11/28 12,450 12,545 12,415 12,470 159,800
2023/11/27 12,400 12,515 12,355 12,435 120,500
2023/11/24 12,005 12,280 11,965 12,265 170,400
2023/11/22 12,010 12,055 11,870 11,920 276,600
2023/11/21 12,235 12,290 12,080 12,135 306,100
2023/11/20 12,245 12,425 12,140 12,305 316,100
2023/11/17 12,150 12,515 12,150 12,305 412,900
2023/11/16 12,150 12,595 12,115 12,430 665,200
2023/11/15 10,755 13,485 10,720 12,770 2,056,300
2023/11/14 10,785 10,785 10,665 10,675 195,300
2023/11/13 10,890 10,990 10,760 10,840 394,600
2023/11/10 10,800 10,870 10,775 10,850 109,500
2023/11/09 10,770 10,835 10,620 10,775 136,900
2023/11/08 10,660 10,810 10,630 10,785 184,400
2023/11/07 10,840 10,870 10,645 10,645 160,300
2023/11/06 11,165 11,165 10,840 10,845 174,700
2023/11/02 11,070 11,175 11,050 11,065 149,000
2023/11/01 11,100 11,160 11,030 11,060 166,400
2023/10/31 10,750 11,050 10,715 11,050 175,500
2023/10/30 10,620 10,740 10,595 10,680 127,100
2023/10/27 10,640 10,755 10,585 10,735 96,000
2023/10/26 10,660 10,750 10,575 10,620 110,300
2023/10/25 10,550 10,765 10,505 10,655 138,200
2023/10/24 10,520 10,650 10,500 10,610 104,800
2023/10/23 10,520 10,615 10,485 10,530 99,100
2023/10/20 10,430 10,575 10,415 10,530 149,600
2023/10/19 10,425 10,630 10,420 10,530 149,900
2023/10/18 10,525 10,530 10,180 10,415 272,000
2023/10/17 10,460 10,630 10,460 10,540 163,000
2023/10/16 10,325 10,515 10,300 10,430 226,500
2023/10/13 10,530 10,625 10,350 10,390 303,700
2023/10/12 10,700 10,745 10,575 10,600 237,000
2023/10/11 10,875 10,915 10,720 10,725 301,400
2023/10/10 10,635 10,890 10,630 10,865 195,600
2023/10/06 10,590 10,750 10,590 10,635 216,200
2023/10/05 10,330 10,550 10,330 10,550 238,600
2023/10/04 10,150 10,435 10,110 10,325 393,100
2023/10/03 10,180 10,265 10,090 10,195 254,100
2023/10/02 10,105 10,185 9,992 10,090 246,300
2023/09/29 10,080 10,190 9,985 10,045 266,700
2023/09/28 10,200 10,200 10,060 10,120 220,100
2023/09/27 10,050 10,265 10,010 10,250 251,100
2023/09/26 10,185 10,310 10,140 10,150 262,700
2023/09/25 9,897 10,220 9,895 10,175 228,800
2023/09/22 9,876 9,972 9,803 9,858 404,500
2023/09/21 10,130 10,240 9,876 9,933 651,400
2023/09/20 10,335 10,420 10,265 10,300 397,300
2023/09/19 10,600 10,610 10,260 10,365 402,400
2023/09/15 10,765 10,800 10,690 10,740 163,400
2023/09/14 10,830 10,865 10,680 10,730 137,100
2023/09/13 10,755 10,875 10,740 10,820 169,900
2023/09/12 10,600 10,705 10,600 10,695 91,700
2023/09/11 10,715 10,765 10,480 10,600 108,800
2023/09/08 10,705 10,830 10,700 10,715 182,100
2023/09/07 10,635 10,795 10,625 10,730 145,800
2023/09/06 10,605 10,710 10,570 10,700 132,800
2023/09/05 10,600 10,660 10,570 10,605 102,700
2023/09/04 10,650 10,665 10,565 10,620 124,900
2023/09/01 10,650 10,695 10,565 10,660 155,200
2023/08/31 10,600 10,705 10,600 10,660 108,300
2023/08/30 10,700 10,740 10,620 10,620 90,700
2023/08/29 10,555 10,715 10,545 10,695 90,500
2023/08/28 10,750 10,750 10,435 10,545 132,300
2023/08/25 10,665 10,715 10,595 10,675 131,200
2023/08/24 10,670 10,780 10,645 10,750 149,500
2023/08/23 10,650 10,710 10,615 10,655 118,200
2023/08/22 10,705 10,740 10,630 10,715 99,300
2023/08/21 10,590 10,680 10,560 10,635 162,200
2023/08/18 10,700 10,735 10,550 10,575 249,400
2023/08/17 11,020 11,040 10,800 10,855 196,900
2023/08/16 10,895 11,015 10,830 10,940 101,800
2023/08/15 11,000 11,015 10,870 10,920 140,100
2023/08/14 10,920 11,075 10,915 10,935 162,900
2023/08/10 10,775 10,920 10,720 10,910 174,200
2023/08/09 10,860 10,860 10,715 10,715 169,200
2023/08/08 10,795 10,865 10,795 10,860 87,400
2023/08/07 10,610 10,730 10,590 10,705 127,500
2023/08/04 10,520 10,635 10,485 10,605 112,300
2023/08/03 10,520 10,600 10,480 10,495 185,500
2023/08/02 10,855 10,915 10,475 10,645 262,600
2023/08/01 11,005 11,040 10,940 10,970 113,800
2023/07/31 10,855 10,930 10,820 10,915 156,600
2023/07/28 10,655 10,800 10,570 10,775 138,200
2023/07/27 10,575 10,745 10,550 10,730 108,700
2023/07/26 10,490 10,650 10,470 10,620 134,400
2023/07/25 10,775 10,785 10,450 10,490 251,400
2023/07/24 10,800 10,845 10,725 10,770 99,500
2023/07/21 10,710 10,780 10,655 10,695 119,600
2023/07/20 10,990 10,990 10,615 10,695 218,400
2023/07/19 10,920 10,975 10,850 10,975 158,900
2023/07/18 10,760 10,905 10,740 10,840 122,400
2023/07/14 10,900 10,945 10,735 10,745 179,500
2023/07/13 10,895 10,915 10,785 10,785 186,900
2023/07/12 10,800 10,885 10,800 10,820 188,100
2023/07/11 10,820 10,870 10,715 10,795 263,500
2023/07/10 10,750 10,870 10,705 10,760 268,900
2023/07/07 10,540 10,750 10,540 10,695 212,700
2023/07/06 10,930 10,930 10,655 10,655 162,500
2023/07/05 10,840 10,995 10,795 10,930 174,500
2023/07/04 10,735 10,885 10,735 10,845 139,400
2023/07/03 10,750 10,925 10,710 10,885 191,100
2023/06/30 10,850 10,855 10,635 10,705 223,100
2023/06/29 10,810 10,865 10,710 10,780 265,200
2023/06/28 10,620 10,825 10,615 10,825 384,800
2023/06/27 10,800 10,920 10,485 10,540 322,100
2023/06/26 10,905 11,070 10,585 10,895 652,800
2023/06/23 10,790 10,890 10,530 10,605 436,800
2023/06/22 10,895 10,945 10,790 10,845 264,100
2023/06/21 10,790 10,930 10,750 10,900 276,700
2023/06/20 10,680 10,745 10,545 10,740 173,400
2023/06/19 10,800 10,935 10,600 10,680 389,800
2023/06/16 10,495 10,770 10,490 10,725 532,000
2023/06/15 10,280 10,480 10,265 10,420 389,400
2023/06/14 9,968 10,265 9,906 10,250 356,700
2023/06/13 9,911 9,962 9,820 9,930 153,700
2023/06/12 9,920 9,949 9,843 9,902 148,600
2023/06/09 9,953 9,992 9,865 9,917 202,300
2023/06/08 9,903 9,970 9,851 9,903 145,800
2023/06/07 9,968 10,050 9,869 9,870 267,400
2023/06/06 9,940 10,000 9,903 9,971 183,800
2023/06/05 9,961 9,993 9,829 9,903 323,300
2023/06/02 9,790 9,950 9,760 9,860 211,300
2023/06/01 9,640 9,870 9,600 9,860 212,100
2023/05/31 9,610 9,710 9,540 9,640 331,800
2023/05/30 9,690 9,800 9,650 9,730 221,200
2023/05/29 9,890 9,890 9,730 9,730 258,500
2023/05/26 9,880 9,910 9,790 9,840 262,300
2023/05/25 9,890 10,020 9,880 9,930 219,200
2023/05/24 9,990 10,020 9,880 9,930 268,800
2023/05/23 10,240 10,290 10,030 10,100 281,700
2023/05/22 10,120 10,250 10,110 10,200 226,500
2023/05/19 9,950 10,120 9,940 10,090 304,100
2023/05/18 9,850 9,960 9,700 9,940 376,600
2023/05/17 9,700 9,790 9,520 9,790 353,100
2023/05/16 9,330 9,730 9,280 9,710 785,600
2023/05/15 9,060 9,090 8,950 9,030 291,700
2023/05/12 8,850 9,070 8,820 9,060 825,200
2023/05/11 9,040 9,130 8,980 9,000 1,605,000
2023/05/10 9,080 9,190 9,070 9,110 479,100
2023/05/09 9,130 9,160 9,070 9,110 394,300
2023/05/08 9,050 9,170 9,030 9,110 771,600
2023/05/02 9,050 9,080 8,940 8,980 521,600
2023/05/01 8,940 9,040 8,930 9,000 321,800
2023/04/28 8,850 8,940 8,810 8,890 694,000
2023/04/27 8,650 8,780 8,620 8,700 237,400
2023/04/26 8,770 8,800 8,680 8,680 251,000
2023/04/25 8,750 8,830 8,710 8,800 191,700
2023/04/24 8,810 8,810 8,700 8,710 142,600
2023/04/21 8,850 8,850 8,750 8,770 214,900
2023/04/20 8,750 8,810 8,740 8,770 138,500
2023/04/19 8,850 8,870 8,740 8,740 172,000
2023/04/18 8,820 8,900 8,800 8,890 182,900
2023/04/17 8,880 8,880 8,730 8,760 135,700
2023/04/14 8,840 8,870 8,770 8,850 189,600
2023/04/13 8,700 8,760 8,670 8,760 143,700
2023/04/12 8,640 8,740 8,630 8,700 167,200
2023/04/11 8,670 8,760 8,620 8,620 204,000
2023/04/10 8,590 8,660 8,580 8,610 141,100
2023/04/07 8,560 8,620 8,510 8,540 220,800
2023/04/06 8,710 8,740 8,530 8,640 335,400
2023/04/05 8,790 8,840 8,690 8,750 278,300
2023/04/04 8,830 8,890 8,770 8,790 197,500
2023/04/03 8,920 8,950 8,790 8,810 233,600
2023/03/31 8,850 8,870 8,780 8,850 291,900
2023/03/30 8,820 8,890 8,740 8,820 247,100
2023/03/29 8,760 8,800 8,670 8,800 352,500
2023/03/28 8,620 8,810 8,610 8,770 293,800
2023/03/27 8,510 8,650 8,460 8,620 334,500
2023/03/24 8,520 8,600 8,340 8,470 551,800
2023/03/23 8,480 8,500 8,360 8,470 310,900
2023/03/22 8,440 8,600 8,350 8,530 346,100
2023/03/20 8,500 8,540 8,360 8,360 260,700
2023/03/17 8,460 8,550 8,450 8,550 212,200
2023/03/16 8,350 8,540 8,350 8,470 203,700
2023/03/15 8,540 8,630 8,440 8,470 217,200
2023/03/14 8,590 8,660 8,510 8,540 214,900
2023/03/13 8,680 8,750 8,630 8,670 154,900
2023/03/10 8,750 8,830 8,670 8,740 247,500
2023/03/09 8,930 8,940 8,830 8,870 252,100
2023/03/08 8,730 8,890 8,680 8,860 267,200
2023/03/07 8,820 8,880 8,690 8,720 259,400
2023/03/06 8,820 8,860 8,710 8,850 206,000
2023/03/03 8,650 8,810 8,580 8,760 321,600
2023/03/02 8,880 8,890 8,580 8,600 473,200
2023/03/01 9,380 9,380 8,940 8,960 648,200
2023/02/28 9,610 9,640 9,460 9,590 244,000
2023/02/27 9,520 9,550 9,360 9,480 161,100
2023/02/24 9,370 9,560 9,350 9,530 241,600
2023/02/22 9,320 9,340 9,240 9,320 148,700
2023/02/21 9,500 9,530 9,370 9,380 88,900
2023/02/20 9,450 9,550 9,430 9,490 114,400
2023/02/17 9,350 9,430 9,300 9,410 105,800
2023/02/16 9,420 9,500 9,380 9,420 141,700
2023/02/15 9,450 9,480 9,300 9,330 142,700
2023/02/14 9,280 9,450 9,270 9,440 170,800
2023/02/13 9,210 9,270 9,120 9,220 186,900
2023/02/10 9,180 9,270 9,090 9,200 206,400
2023/02/09 9,420 9,430 9,230 9,230 193,600
2023/02/08 9,450 9,550 9,430 9,450 168,300
2023/02/07 9,480 9,520 9,430 9,460 136,700
2023/02/06 9,420 9,450 9,280 9,360 170,700
2023/02/03 9,530 9,550 9,300 9,390 225,900
2023/02/02 9,770 9,810 9,560 9,590 177,600
2023/02/01 9,600 9,860 9,570 9,710 294,500
2023/01/31 9,560 9,640 9,530 9,550 205,700
2023/01/30 9,520 9,560 9,420 9,520 998,500
2023/01/27 9,430 9,510 9,390 9,510 244,900
2023/01/26 9,600 9,620 9,380 9,390 218,500
2023/01/25 9,480 9,630 9,470 9,610 205,700
2023/01/24 9,600 9,660 9,430 9,520 221,400
2023/01/23 9,530 9,580 9,450 9,570 236,700
2023/01/20 9,370 9,600 9,340 9,430 257,500
2023/01/19 9,230 9,460 9,170 9,460 269,700
2023/01/18 9,440 9,470 9,210 9,230 435,600
2023/01/17 9,500 9,500 9,310 9,380 309,700
2023/01/16 9,600 9,640 9,460 9,500 232,600
2023/01/13 9,540 9,740 9,530 9,620 236,700
2023/01/12 9,660 9,800 9,540 9,630 418,500
2023/01/11 9,860 9,900 9,660 9,660 303,200
2023/01/10 9,940 10,030 9,780 9,850 234,800
2023/01/06 9,890 9,950 9,760 9,900 233,500
2023/01/05 9,840 9,940 9,700 9,870 269,800
2023/01/04 10,180 10,180 9,860 9,860 356,100

このページの先頭へ