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
2025/06/13 11,215 11,290 11,185 11,240 116,700
2025/06/12 11,245 11,285 11,155 11,270 134,900
2025/06/11 11,225 11,300 11,170 11,205 198,100
2025/06/10 11,290 11,340 11,220 11,270 174,500
2025/06/09 11,365 11,395 11,240 11,350 140,100
2025/06/06 11,525 11,525 11,360 11,390 123,000
2025/06/05 11,370 11,455 11,330 11,410 145,600
2025/06/04 11,590 11,635 11,365 11,410 237,300
2025/06/03 11,590 11,685 11,505 11,650 281,100
2025/06/02 11,310 11,585 11,295 11,555 241,900
2025/05/30 11,370 11,395 11,265 11,305 237,400
2025/05/29 11,390 11,410 11,310 11,370 212,700
2025/05/28 11,400 11,450 11,295 11,360 231,400
2025/05/27 11,405 11,495 11,285 11,335 322,600
2025/05/26 11,770 12,050 11,220 11,275 956,100
2025/05/23 11,485 11,640 11,410 11,610 283,000
2025/05/22 11,300 11,475 11,285 11,475 283,900
2025/05/21 11,245 11,330 11,115 11,235 310,700
2025/05/20 11,310 11,330 11,050 11,140 333,600
2025/05/19 11,500 11,515 11,200 11,210 388,700
2025/05/16 11,335 11,440 11,320 11,380 321,400
2025/05/15 11,280 11,295 11,095 11,255 234,300
2025/05/14 11,200 11,235 11,105 11,185 164,700
2025/05/13 11,340 11,340 11,200 11,235 310,500
2025/05/12 11,435 11,435 11,305 11,380 177,800
2025/05/09 11,280 11,420 11,265 11,340 308,100
2025/05/08 11,350 11,425 11,270 11,330 226,100
2025/05/07 11,290 11,390 11,250 11,300 362,500
2025/05/02 11,285 11,490 11,270 11,290 238,400
2025/05/01 11,375 11,455 11,280 11,350 214,500
2025/04/30 11,350 11,475 11,345 11,475 268,300
2025/04/28 11,255 11,415 11,205 11,335 232,800
2025/04/25 11,290 11,435 11,200 11,260 465,700
2025/04/24 11,475 11,530 11,235 11,325 360,200
2025/04/23 11,390 11,660 11,375 11,645 452,100
2025/04/22 11,260 11,385 11,240 11,365 264,400
2025/04/21 11,400 11,475 11,250 11,350 195,200
2025/04/18 11,295 11,400 11,170 11,365 257,500
2025/04/17 11,480 11,540 11,095 11,270 434,100
2025/04/16 11,300 11,475 11,145 11,475 484,900
2025/04/15 11,245 11,380 11,075 11,290 424,400
2025/04/14 11,335 11,765 11,055 11,130 1,104,800
2025/04/11 10,605 11,165 10,340 10,900 1,084,000
2025/04/10 9,941 10,400 9,845 10,400 333,300
2025/04/09 9,697 9,856 9,592 9,841 357,500
2025/04/08 9,400 9,827 9,367 9,789 367,300
2025/04/07 9,278 9,398 8,993 9,171 510,700
2025/04/04 9,391 9,425 9,223 9,342 404,700
2025/04/03 9,001 9,241 9,001 9,241 180,700
2025/04/02 9,359 9,370 9,181 9,225 196,900
2025/04/01 9,420 9,449 9,317 9,326 120,100
2025/03/31 9,410 9,411 9,289 9,316 172,200
2025/03/28 9,510 9,510 9,382 9,411 115,600
2025/03/27 9,532 9,610 9,485 9,545 233,400
2025/03/26 9,430 9,522 9,430 9,522 216,000
2025/03/25 9,335 9,420 9,320 9,420 191,800
2025/03/24 9,429 9,453 9,328 9,395 171,900
2025/03/21 9,459 9,480 9,349 9,409 203,500
2025/03/19 9,479 9,503 9,412 9,475 201,400
2025/03/18 9,446 9,509 9,426 9,470 205,600
2025/03/17 9,374 9,457 9,341 9,428 164,600
2025/03/14 9,335 9,425 9,306 9,371 260,700
2025/03/13 9,340 9,349 9,271 9,303 210,300
2025/03/12 9,161 9,337 9,147 9,298 207,100
2025/03/11 9,166 9,202 9,022 9,144 193,300
2025/03/10 9,330 9,330 9,213 9,316 125,300
2025/03/07 9,405 9,421 9,250 9,307 200,300
2025/03/06 9,300 9,422 9,251 9,390 206,300
2025/03/05 9,220 9,322 9,140 9,300 237,600
2025/03/04 9,190 9,285 9,068 9,257 165,900
2025/03/03 9,175 9,348 9,129 9,212 208,900
2025/02/28 9,347 9,347 9,074 9,176 171,800
2025/02/27 9,314 9,361 9,152 9,360 309,100
2025/02/26 9,453 9,453 9,350 9,403 345,400
2025/02/25 9,462 9,462 9,344 9,430 457,900
2025/02/21 9,410 9,449 9,326 9,397 291,400
2025/02/20 9,300 9,334 9,197 9,315 222,000
2025/02/19 9,200 9,304 9,180 9,290 131,700
2025/02/18 9,299 9,302 9,171 9,171 133,800
2025/02/17 9,238 9,364 9,238 9,289 162,300
2025/02/14 9,250 9,300 9,213 9,218 111,900
2025/02/13 9,310 9,346 9,233 9,233 172,400
2025/02/12 9,254 9,265 9,178 9,231 200,300
2025/02/10 9,150 9,281 9,116 9,231 166,700
2025/02/07 9,210 9,229 9,117 9,135 173,800
2025/02/06 9,195 9,259 9,183 9,221 137,200
2025/02/05 9,299 9,314 9,170 9,194 189,000
2025/02/04 9,398 9,410 9,262 9,292 177,300
2025/02/03 9,380 9,417 9,335 9,364 199,900
2025/01/31 9,457 9,580 9,434 9,506 230,300
2025/01/30 9,486 9,505 9,371 9,437 1,212,000
2025/01/29 9,510 9,529 9,414 9,462 220,800
2025/01/28 9,442 9,592 9,400 9,507 389,400
2025/01/27 9,109 9,365 9,033 9,358 371,100
2025/01/24 8,890 9,004 8,890 8,959 191,200
2025/01/23 8,760 8,905 8,710 8,862 218,700
2025/01/22 8,967 8,971 8,800 8,850 233,300
2025/01/21 8,903 8,995 8,887 8,971 235,200
2025/01/20 8,840 8,932 8,809 8,881 233,400
2025/01/17 8,800 8,836 8,697 8,787 278,100
2025/01/16 8,661 8,890 8,661 8,850 355,700
2025/01/15 8,650 8,700 8,595 8,670 255,400
2025/01/14 8,660 8,698 8,617 8,653 289,600
2025/01/10 8,596 8,693 8,545 8,650 261,500
2025/01/09 8,555 8,709 8,515 8,625 403,500
2025/01/08 8,649 8,662 8,540 8,574 218,100
2025/01/07 8,559 8,637 8,519 8,610 226,400
2025/01/06 8,720 8,729 8,501 8,515 329,800

このページの先頭へ