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

トリドールホールディングス(3397)の株価時系列情報

トリドールホールディングス(3397)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 4,203 4,203 4,133 4,155 200,500
2025/06/12 4,157 4,207 4,153 4,201 201,600
2025/06/11 4,165 4,189 4,145 4,149 177,200
2025/06/10 4,160 4,170 4,138 4,146 221,200
2025/06/09 4,110 4,160 4,090 4,160 274,700
2025/06/06 4,070 4,166 4,061 4,112 320,500
2025/06/05 4,103 4,129 4,089 4,128 153,900
2025/06/04 4,095 4,133 4,074 4,100 204,600
2025/06/03 4,120 4,121 4,084 4,118 243,400
2025/06/02 4,131 4,138 4,110 4,130 171,100
2025/05/30 4,162 4,178 4,145 4,145 190,700
2025/05/29 4,120 4,177 4,120 4,161 191,700
2025/05/28 4,150 4,153 4,114 4,144 285,300
2025/05/27 4,212 4,223 4,141 4,144 418,400
2025/05/26 4,227 4,250 4,202 4,224 178,500
2025/05/23 4,255 4,255 4,224 4,244 188,600
2025/05/22 4,191 4,243 4,189 4,230 256,900
2025/05/21 4,266 4,275 4,196 4,207 242,100
2025/05/20 4,300 4,300 4,194 4,248 585,300
2025/05/19 4,227 4,335 4,217 4,334 619,600
2025/05/16 4,174 4,198 4,085 4,192 883,500
2025/05/15 4,443 4,466 4,079 4,210 2,154,800
2025/05/14 4,398 4,416 4,336 4,409 280,900
2025/05/13 4,400 4,420 4,359 4,399 180,700
2025/05/12 4,429 4,455 4,390 4,410 166,100
2025/05/09 4,396 4,444 4,375 4,426 202,000
2025/05/08 4,374 4,400 4,322 4,396 152,600
2025/05/07 4,273 4,370 4,271 4,356 209,300
2025/05/02 4,275 4,287 4,235 4,284 201,200
2025/05/01 4,270 4,312 4,251 4,306 170,400
2025/04/30 4,295 4,295 4,247 4,268 207,800
2025/04/28 4,252 4,333 4,252 4,305 234,300
2025/04/25 4,302 4,316 4,265 4,280 271,800
2025/04/24 4,410 4,428 4,284 4,302 416,700
2025/04/23 4,451 4,464 4,410 4,464 339,100
2025/04/22 4,400 4,473 4,396 4,457 338,300
2025/04/21 4,350 4,410 4,348 4,390 336,400
2025/04/18 4,314 4,349 4,302 4,330 308,300
2025/04/17 4,293 4,297 4,254 4,286 348,900
2025/04/16 4,252 4,333 4,244 4,333 546,000
2025/04/15 4,220 4,250 4,213 4,239 322,100
2025/04/14 4,164 4,225 4,161 4,212 400,200
2025/04/11 4,012 4,150 4,012 4,150 553,200
2025/04/10 3,988 4,067 3,904 4,067 630,600
2025/04/09 3,900 3,939 3,844 3,929 288,200
2025/04/08 3,800 3,910 3,795 3,909 374,800
2025/04/07 3,727 3,809 3,655 3,712 618,200
2025/04/04 3,856 3,884 3,805 3,867 374,400
2025/04/03 3,855 3,907 3,833 3,899 355,900
2025/04/02 3,920 3,935 3,890 3,921 246,400
2025/04/01 4,019 4,045 3,919 3,923 441,000
2025/03/31 3,980 4,088 3,962 4,046 575,700
2025/03/28 3,993 4,117 3,990 4,032 1,223,200
2025/03/27 4,000 4,041 3,975 3,993 1,406,600
2025/03/26 3,999 4,021 3,983 3,996 459,300
2025/03/25 4,040 4,045 3,955 4,000 461,100
2025/03/24 4,002 4,035 3,959 4,033 461,500
2025/03/21 3,980 4,015 3,973 4,000 254,200
2025/03/19 3,973 4,010 3,968 3,983 272,100
2025/03/18 3,955 4,008 3,952 3,985 334,100
2025/03/17 3,956 3,981 3,938 3,948 488,400
2025/03/14 3,962 3,977 3,933 3,956 296,500
2025/03/13 3,912 3,981 3,905 3,974 382,700
2025/03/12 4,050 4,053 3,933 3,933 549,000
2025/03/11 4,000 4,079 3,980 4,054 639,600
2025/03/10 3,988 3,988 3,927 3,967 343,900
2025/03/07 3,939 3,963 3,925 3,959 424,900
2025/03/06 3,949 4,003 3,929 3,997 391,800
2025/03/05 3,959 3,974 3,915 3,915 271,300
2025/03/04 3,924 3,929 3,898 3,925 225,300
2025/03/03 3,872 3,934 3,858 3,922 428,300
2025/02/28 3,899 3,932 3,859 3,862 506,900
2025/02/27 3,820 3,879 3,809 3,861 378,200
2025/02/26 3,792 3,819 3,759 3,819 264,900
2025/02/25 3,794 3,814 3,761 3,795 335,700
2025/02/21 3,750 3,873 3,739 3,832 523,200
2025/02/20 3,770 3,781 3,693 3,727 411,200
2025/02/19 3,797 3,839 3,773 3,786 334,400
2025/02/18 3,904 3,923 3,817 3,828 507,100
2025/02/17 4,009 4,058 3,910 3,910 778,700
2025/02/14 3,913 4,162 3,803 4,079 1,971,900
2025/02/13 3,850 3,932 3,847 3,913 480,800
2025/02/12 3,850 3,850 3,802 3,840 214,000
2025/02/10 3,827 3,857 3,812 3,842 243,500
2025/02/07 3,752 3,826 3,738 3,804 251,800
2025/02/06 3,750 3,782 3,745 3,756 181,300
2025/02/05 3,750 3,764 3,734 3,752 161,300
2025/02/04 3,781 3,815 3,744 3,761 271,700
2025/02/03 3,755 3,787 3,711 3,769 282,800
2025/01/31 3,772 3,790 3,747 3,776 171,000
2025/01/30 3,736 3,773 3,718 3,761 190,000
2025/01/29 3,769 3,769 3,735 3,757 190,300
2025/01/28 3,718 3,777 3,715 3,769 246,600
2025/01/27 3,699 3,719 3,670 3,716 206,300
2025/01/24 3,711 3,725 3,668 3,680 194,900
2025/01/23 3,694 3,702 3,678 3,690 156,300
2025/01/22 3,707 3,713 3,668 3,688 184,400
2025/01/21 3,680 3,702 3,666 3,697 158,400
2025/01/20 3,690 3,690 3,632 3,662 245,500
2025/01/17 3,692 3,702 3,660 3,675 216,400
2025/01/16 3,633 3,705 3,624 3,696 385,000
2025/01/15 3,636 3,637 3,606 3,618 302,500
2025/01/14 3,641 3,643 3,578 3,600 480,000
2025/01/10 3,681 3,701 3,625 3,625 287,800
2025/01/09 3,700 3,727 3,688 3,688 317,000
2025/01/08 3,827 3,830 3,703 3,703 471,400
2025/01/07 3,840 3,858 3,803 3,826 236,000
2025/01/06 3,920 3,957 3,845 3,845 550,800
2024/12/30 3,860 3,910 3,852 3,900 360,700
2024/12/27 3,810 3,854 3,802 3,849 282,400
2024/12/26 3,781 3,804 3,758 3,804 354,300
2024/12/25 3,816 3,817 3,755 3,781 218,300
2024/12/24 3,830 3,835 3,794 3,818 220,100
2024/12/23 3,901 3,918 3,831 3,838 283,900
2024/12/20 3,896 3,920 3,871 3,881 252,000
2024/12/19 3,835 3,899 3,830 3,899 205,000
2024/12/18 3,896 3,926 3,867 3,874 269,300
2024/12/17 4,000 4,002 3,897 3,915 473,000
2024/12/16 3,974 4,005 3,935 4,005 420,200
2024/12/13 3,932 3,981 3,930 3,974 395,500
2024/12/12 3,920 3,946 3,894 3,932 414,600
2024/12/11 3,890 3,905 3,860 3,905 252,300
2024/12/10 3,840 3,893 3,823 3,890 375,400
2024/12/09 3,800 3,840 3,783 3,840 343,500
2024/12/06 3,748 3,835 3,748 3,799 372,400
2024/12/05 3,757 3,757 3,711 3,735 236,200
2024/12/04 3,749 3,772 3,715 3,757 333,200
2024/12/03 3,724 3,772 3,694 3,749 491,100
2024/12/02 3,664 3,724 3,643 3,717 465,100
2024/11/29 3,605 3,648 3,578 3,646 524,900
2024/11/28 3,517 3,606 3,510 3,605 662,300
2024/11/27 3,526 3,534 3,492 3,510 261,800
2024/11/26 3,528 3,535 3,494 3,526 317,100
2024/11/25 3,560 3,575 3,510 3,515 469,700
2024/11/22 3,562 3,585 3,542 3,553 414,600
2024/11/21 3,507 3,549 3,502 3,535 418,700
2024/11/20 3,482 3,565 3,481 3,507 701,700
2024/11/19 3,540 3,579 3,480 3,485 576,400
2024/11/18 3,515 3,553 3,471 3,514 878,700
2024/11/15 3,577 3,587 3,510 3,534 1,476,700
2024/11/14 4,000 4,049 3,534 3,571 3,480,800
2024/11/13 3,956 4,010 3,954 4,000 325,700
2024/11/12 4,000 4,001 3,926 3,944 274,500
2024/11/11 3,985 4,025 3,973 4,018 320,200
2024/11/08 3,960 4,002 3,960 3,997 314,700
2024/11/07 3,950 3,968 3,901 3,952 291,000
2024/11/06 3,950 3,993 3,933 3,941 195,600
2024/11/05 3,938 3,958 3,901 3,921 170,100
2024/11/01 3,926 3,983 3,904 3,917 194,700
2024/10/31 3,950 3,966 3,927 3,941 186,900
2024/10/30 3,962 3,971 3,935 3,945 310,500
2024/10/29 3,897 3,970 3,877 3,962 249,600
2024/10/28 3,823 3,905 3,821 3,885 182,200
2024/10/25 3,876 3,886 3,826 3,853 167,900
2024/10/24 3,879 3,910 3,843 3,890 162,700
2024/10/23 3,927 3,929 3,884 3,888 137,500
2024/10/22 3,950 3,950 3,895 3,927 196,500
2024/10/21 3,866 3,974 3,855 3,941 439,200
2024/10/18 3,820 3,877 3,815 3,850 203,600
2024/10/17 3,871 3,871 3,788 3,810 312,700
2024/10/16 3,817 3,907 3,811 3,885 248,300
2024/10/15 3,861 3,883 3,825 3,830 206,900
2024/10/11 3,869 3,920 3,846 3,855 281,300
2024/10/10 3,897 3,902 3,847 3,871 247,900
2024/10/09 3,810 3,914 3,810 3,897 323,500
2024/10/08 3,871 3,880 3,796 3,798 257,300
2024/10/07 3,895 3,902 3,852 3,885 293,100
2024/10/04 3,778 3,885 3,778 3,882 376,900
2024/10/03 3,788 3,837 3,765 3,820 427,600
2024/10/02 3,720 3,773 3,710 3,741 278,400
2024/10/01 3,731 3,788 3,720 3,735 428,400
2024/09/30 3,650 3,748 3,647 3,720 366,900
2024/09/27 3,718 3,762 3,650 3,735 1,231,700
2024/09/26 3,723 3,731 3,650 3,690 1,773,500
2024/09/25 3,648 3,677 3,625 3,674 618,500
2024/09/24 3,667 3,667 3,623 3,642 434,600
2024/09/20 3,650 3,667 3,616 3,663 469,200
2024/09/19 3,600 3,627 3,575 3,607 506,200
2024/09/18 3,595 3,618 3,584 3,600 298,900
2024/09/17 3,501 3,580 3,501 3,580 376,000
2024/09/13 3,535 3,535 3,489 3,496 309,800
2024/09/12 3,430 3,502 3,423 3,500 450,000
2024/09/11 3,530 3,530 3,378 3,392 1,006,200
2024/09/10 3,547 3,570 3,523 3,532 450,500
2024/09/09 3,524 3,552 3,480 3,534 796,500
2024/09/06 3,615 3,633 3,575 3,600 404,300
2024/09/05 3,600 3,624 3,591 3,601 534,200
2024/09/04 3,661 3,679 3,607 3,614 686,100
2024/09/03 3,671 3,723 3,669 3,719 343,700
2024/09/02 3,715 3,715 3,651 3,671 466,400
2024/08/30 3,695 3,706 3,671 3,696 463,000
2024/08/29 3,660 3,702 3,651 3,700 491,100
2024/08/28 3,762 3,799 3,722 3,726 341,900
2024/08/27 3,715 3,803 3,703 3,789 490,700
2024/08/26 3,677 3,700 3,648 3,700 281,100
2024/08/23 3,624 3,684 3,608 3,676 509,800
2024/08/22 3,555 3,603 3,555 3,585 358,600
2024/08/21 3,549 3,573 3,512 3,531 467,800
2024/08/20 3,501 3,606 3,501 3,605 598,500
2024/08/19 3,558 3,558 3,485 3,495 782,400

このページの先頭へ