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
2026/07/03 2,153 2,173 2,124 2,133 1,792,300
2026/07/02 2,059 2,113 2,036 2,104 1,952,800
2026/07/01 2,042 2,047 2,003 2,017 1,411,100
2026/06/30 2,088 2,094 2,040 2,058 1,630,900
2026/06/29 2,022 2,100 2,009 2,093 2,025,600
2026/06/26 2,010 2,015 1,980 1,999 1,156,400
2026/06/25 2,031 2,043 1,991 1,996 1,837,300
2026/06/24 2,006 2,041 1,987 2,015 1,716,100
2026/06/23 1,950 2,000 1,944 1,990 1,609,600
2026/06/22 1,970 1,982 1,944 1,972 1,659,900
2026/06/19 2,006 2,010 1,963 1,973 1,985,600
2026/06/18 2,005 2,031 1,984 2,027 1,572,400
2026/06/17 2,031 2,070 2,016 2,016 946,500
2026/06/16 2,035 2,047 2,012 2,022 1,714,500
2026/06/15 2,065 2,079 2,049 2,063 903,200
2026/06/12 2,093 2,110 2,065 2,079 1,318,700
2026/06/11 2,116 2,135 2,091 2,109 1,331,000
2026/06/10 2,098 2,110 2,070 2,102 1,324,400
2026/06/09 2,051 2,065 2,027 2,054 1,199,600
2026/06/08 2,005 2,053 2,000 2,053 1,812,400
2026/06/05 1,966 2,010 1,966 1,987 1,473,100
2026/06/04 1,997 2,019 1,945 1,963 1,748,200
2026/06/03 1,939 1,980 1,924 1,973 1,895,100
2026/06/02 1,901 1,966 1,893 1,955 2,446,000
2026/06/01 1,956 1,956 1,899 1,946 2,004,600
2026/05/29 1,952 1,999 1,940 1,972 16,913,700
2026/05/28 1,930 1,988 1,926 1,952 3,389,700
2026/05/27 1,905 1,920 1,889 1,904 2,934,400
2026/05/26 1,919 1,949 1,891 1,926 3,500,100
2026/05/25 2,049 2,058 1,934 1,943 3,835,700
2026/05/22 2,053 2,094 2,042 2,088 2,224,900
2026/05/21 2,103 2,137 2,084 2,127 2,284,500
2026/05/20 2,124 2,147 2,046 2,083 2,008,800
2026/05/19 2,075 2,091 2,015 2,091 3,076,000
2026/05/18 2,107 2,115 2,022 2,031 1,888,300
2026/05/15 2,001 2,107 1,999 2,107 3,002,300
2026/05/14 2,069 2,076 1,993 2,012 2,303,200
2026/05/13 2,054 2,105 2,050 2,064 2,586,000
2026/05/12 2,032 2,064 2,029 2,033 1,693,300
2026/05/11 2,050 2,072 2,031 2,039 1,832,100
2026/05/08 2,068 2,078 2,033 2,048 2,199,600
2026/05/07 2,091 2,120 2,072 2,079 2,658,200
2026/05/01 2,086 2,087 2,061 2,070 1,169,800
2026/04/30 2,123 2,131 2,043 2,058 2,511,300
2026/04/28 2,126 2,160 2,116 2,152 2,261,400
2026/04/27 2,098 2,136 2,071 2,116 2,578,000
2026/04/24 2,072 2,075 2,032 2,052 1,495,200
2026/04/23 2,089 2,109 2,050 2,075 2,063,100
2026/04/22 2,040 2,099 2,030 2,061 2,231,900
2026/04/21 2,040 2,050 2,015 2,024 2,218,800
2026/04/20 2,078 2,082 2,027 2,051 1,883,800
2026/04/17 2,036 2,078 2,026 2,061 3,005,600
2026/04/16 2,051 2,094 2,017 2,025 3,076,400
2026/04/15 2,016 2,080 2,013 2,038 3,175,900
2026/04/14 2,118 2,118 2,010 2,023 4,010,900
2026/04/13 2,194 2,215 2,131 2,132 4,710,200
2026/04/10 2,270 2,285 2,151 2,178 5,184,400
2026/04/09 2,533 2,550 2,241 2,250 4,563,000
2026/04/08 2,562 2,562 2,481 2,490 1,665,200
2026/04/07 2,524 2,545 2,497 2,512 811,900
2026/04/06 2,504 2,545 2,492 2,525 780,300
2026/04/03 2,487 2,542 2,475 2,506 987,100
2026/03/27 2,480 2,536 2,472 2,528 1,766,000
2026/03/26 2,449 2,485 2,410 2,473 1,424,700
2026/03/25 2,418 2,452 2,391 2,449 1,819,100
2026/03/24 2,398 2,406 2,372 2,372 1,166,400
2026/03/23 2,340 2,375 2,333 2,348 1,646,600
2026/03/19 2,349 2,376 2,327 2,340 4,335,900
2026/03/18 2,346 2,429 2,345 2,429 1,549,500
2026/03/17 2,321 2,372 2,319 2,340 1,381,100
2026/03/16 2,269 2,347 2,259 2,327 2,151,600
2026/03/13 2,231 2,264 2,217 2,262 2,096,300
2026/03/12 2,221 2,238 2,184 2,201 1,557,400
2026/03/11 2,285 2,297 2,243 2,243 1,098,800
2026/03/10 2,282 2,302 2,248 2,268 1,757,500
2026/03/09 2,208 2,272 2,174 2,272 2,699,600
2026/03/06 2,297 2,300 2,251 2,273 1,975,300
2026/03/05 2,490 2,496 2,320 2,320 2,490,200
2026/03/04 2,451 2,465 2,427 2,440 1,637,400
2026/03/03 2,572 2,579 2,490 2,514 1,711,400
2026/03/02 2,623 2,645 2,566 2,583 1,439,400
2026/02/27 2,621 2,627 2,569 2,625 4,405,700
2026/02/26 2,723 2,723 2,601 2,601 2,448,300
2026/02/25 2,741 2,746 2,712 2,725 2,333,100
2026/02/24 2,684 2,720 2,662 2,696 2,202,900
2026/02/20 2,730 2,739 2,656 2,656 1,528,100
2026/02/19 2,709 2,774 2,705 2,755 1,894,900
2026/02/18 2,683 2,737 2,675 2,708 1,194,800
2026/02/17 2,711 2,712 2,650 2,669 1,396,900
2026/02/16 2,745 2,751 2,709 2,711 1,547,000
2026/02/13 2,756 2,785 2,700 2,731 2,239,600
2026/02/12 2,626 2,706 2,611 2,706 2,254,100
2026/02/10 2,551 2,583 2,550 2,576 1,150,300
2026/02/09 2,540 2,570 2,524 2,569 1,484,200
2026/02/06 2,557 2,562 2,520 2,544 1,289,200
2026/02/05 2,554 2,578 2,509 2,558 1,341,900
2026/02/04 2,521 2,524 2,489 2,509 1,498,800
2026/02/03 2,500 2,515 2,479 2,479 1,707,300
2026/02/02 2,520 2,530 2,481 2,507 2,032,100
2026/01/30 2,437 2,479 2,428 2,466 2,476,400
2026/01/29 2,453 2,464 2,386 2,423 2,706,500
2026/01/28 2,514 2,522 2,471 2,482 2,332,000
2026/01/27 2,546 2,552 2,502 2,502 1,833,600
2026/01/26 2,579 2,590 2,533 2,542 1,497,200
2026/01/23 2,547 2,565 2,508 2,535 1,595,200
2026/01/22 2,625 2,630 2,548 2,548 1,993,300
2026/01/21 2,614 2,657 2,599 2,622 1,912,600
2026/01/20 2,579 2,628 2,557 2,614 1,869,100
2026/01/19 2,542 2,600 2,523 2,567 2,443,800
2026/01/16 2,565 2,597 2,521 2,529 3,286,500
2026/01/15 2,590 2,620 2,533 2,600 3,038,500
2026/01/14 2,526 2,565 2,513 2,534 3,297,600
2026/01/13 2,596 2,612 2,519 2,519 4,055,200
2026/01/09 2,595 2,603 2,475 2,582 8,798,500
2026/01/08 2,980 2,993 2,643 2,656 8,137,500
2026/01/07 2,906 2,908 2,835 2,835 1,551,500
2026/01/06 2,870 2,992 2,867 2,956 1,879,700
2026/01/05 2,875 2,892 2,865 2,875 1,764,900

このページの先頭へ