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
2024/03/28 4,245 4,249 4,127 4,127 963,300
2024/03/27 4,273 4,335 4,255 4,274 1,314,800
2024/03/26 4,253 4,272 4,208 4,251 511,000
2024/03/25 4,219 4,314 4,203 4,277 844,100
2024/03/22 4,175 4,217 4,151 4,210 596,800
2024/03/21 4,294 4,296 4,175 4,185 829,500
2024/03/19 4,168 4,261 4,168 4,261 540,900
2024/03/18 4,156 4,189 4,103 4,188 521,200
2024/03/15 4,181 4,220 4,117 4,117 1,013,200
2024/03/14 4,122 4,204 4,122 4,204 542,700
2024/03/13 4,125 4,143 4,094 4,140 335,100
2024/03/12 4,069 4,150 4,051 4,150 345,600
2024/03/11 4,104 4,126 4,030 4,069 566,000
2024/03/08 4,130 4,152 4,095 4,125 478,700
2024/03/07 4,122 4,190 4,122 4,173 505,700
2024/03/06 4,133 4,173 4,102 4,117 447,200
2024/03/05 4,171 4,182 4,089 4,172 549,200
2024/03/04 4,167 4,210 4,130 4,198 553,300
2024/03/01 4,228 4,259 4,120 4,176 1,408,800
2024/02/29 4,268 4,315 4,229 4,296 473,800
2024/02/28 4,163 4,263 4,158 4,252 372,200
2024/02/27 4,270 4,273 4,171 4,188 383,200
2024/02/26 4,196 4,273 4,165 4,246 363,600
2024/02/22 4,211 4,249 4,166 4,198 377,100
2024/02/21 4,179 4,220 4,158 4,217 349,600
2024/02/20 4,241 4,260 4,142 4,151 422,700
2024/02/19 4,187 4,257 4,174 4,220 421,300
2024/02/16 4,169 4,259 4,137 4,180 530,200
2024/02/15 4,300 4,316 4,146 4,150 829,100
2024/02/14 4,520 4,635 4,173 4,262 2,451,000
2024/02/13 4,550 4,558 4,435 4,497 330,000
2024/02/09 4,470 4,563 4,455 4,505 323,800
2024/02/08 4,503 4,513 4,448 4,475 174,100
2024/02/07 4,501 4,510 4,441 4,498 188,200
2024/02/06 4,519 4,519 4,466 4,502 190,000
2024/02/05 4,540 4,540 4,464 4,511 221,800
2024/02/02 4,537 4,549 4,475 4,517 225,000
2024/02/01 4,500 4,529 4,484 4,512 189,700
2024/01/31 4,444 4,530 4,428 4,530 270,800
2024/01/30 4,456 4,514 4,440 4,459 243,100
2024/01/29 4,383 4,438 4,371 4,428 229,300
2024/01/26 4,445 4,465 4,355 4,355 277,200
2024/01/25 4,400 4,469 4,393 4,446 346,300
2024/01/24 4,629 4,639 4,434 4,434 708,200
2024/01/23 4,702 4,742 4,655 4,668 218,000
2024/01/22 4,691 4,726 4,657 4,725 184,600
2024/01/19 4,800 4,804 4,653 4,688 353,300
2024/01/18 4,800 4,816 4,716 4,739 386,200
2024/01/17 4,624 4,850 4,620 4,813 609,800
2024/01/16 4,655 4,698 4,533 4,623 403,000
2024/01/15 4,500 4,662 4,491 4,654 448,500
2024/01/12 4,395 4,511 4,388 4,471 445,400
2024/01/11 4,380 4,405 4,335 4,390 362,500
2024/01/10 4,308 4,382 4,308 4,365 309,000
2024/01/09 4,253 4,328 4,238 4,307 331,200
2024/01/05 4,145 4,221 4,142 4,213 294,200
2024/01/04 4,064 4,117 3,996 4,105 261,300
2023/12/29 4,049 4,080 4,027 4,053 141,800
2023/12/28 4,033 4,057 4,005 4,041 180,400
2023/12/27 4,039 4,042 3,974 4,033 364,700
2023/12/26 4,016 4,064 4,000 4,044 253,300
2023/12/25 3,990 4,008 3,977 4,005 139,800
2023/12/22 4,010 4,030 3,981 3,981 238,600
2023/12/21 4,049 4,056 3,970 4,006 414,200
2023/12/20 4,073 4,119 4,049 4,099 300,800
2023/12/19 4,002 4,045 3,985 4,045 177,600
2023/12/18 4,002 4,018 3,966 4,003 269,600
2023/12/15 4,113 4,149 4,042 4,048 382,600
2023/12/14 4,228 4,240 4,117 4,140 345,800
2023/12/13 4,300 4,318 4,202 4,209 359,400
2023/12/12 4,222 4,284 4,218 4,277 343,900
2023/12/11 4,163 4,194 4,141 4,194 189,700
2023/12/08 4,183 4,218 4,127 4,139 320,900
2023/12/07 4,158 4,202 4,151 4,182 219,900
2023/12/06 4,155 4,209 4,151 4,209 204,300
2023/12/05 4,192 4,207 4,133 4,137 236,900
2023/12/04 4,120 4,226 4,112 4,213 255,100
2023/12/01 4,169 4,172 4,113 4,130 213,400
2023/11/30 4,068 4,163 4,058 4,151 382,300
2023/11/29 4,086 4,129 4,074 4,080 379,100
2023/11/28 4,176 4,203 4,084 4,135 712,100
2023/11/27 4,321 4,326 4,205 4,259 410,300
2023/11/24 4,336 4,355 4,311 4,330 204,900
2023/11/22 4,342 4,392 4,298 4,328 454,600
2023/11/21 4,321 4,344 4,281 4,308 374,700
2023/11/20 4,234 4,327 4,217 4,312 462,800
2023/11/17 4,177 4,248 4,140 4,248 472,500
2023/11/16 4,347 4,349 4,202 4,212 999,200
2023/11/15 3,980 4,358 3,977 4,280 2,819,900
2023/11/14 3,737 3,990 3,724 3,910 2,984,500
2023/11/13 3,685 3,706 3,659 3,693 310,500
2023/11/10 3,599 3,660 3,575 3,658 229,600
2023/11/09 3,615 3,623 3,556 3,616 186,400
2023/11/08 3,624 3,638 3,588 3,614 174,600
2023/11/07 3,707 3,712 3,625 3,628 280,300
2023/11/06 3,676 3,703 3,647 3,688 325,800
2023/11/02 3,700 3,707 3,581 3,625 413,700
2023/11/01 3,672 3,685 3,626 3,682 718,500
2023/10/31 3,580 3,647 3,527 3,644 557,600
2023/10/30 3,575 3,610 3,560 3,560 941,200
2023/10/27 3,525 3,550 3,495 3,545 179,100
2023/10/26 3,535 3,565 3,515 3,520 193,100
2023/10/25 3,495 3,550 3,470 3,515 246,400
2023/10/24 3,450 3,495 3,410 3,470 200,300
2023/10/23 3,435 3,465 3,425 3,435 136,300
2023/10/20 3,450 3,475 3,440 3,450 134,000
2023/10/19 3,475 3,485 3,440 3,450 128,600
2023/10/18 3,455 3,490 3,415 3,485 213,500
2023/10/17 3,505 3,525 3,435 3,440 274,000
2023/10/16 3,530 3,530 3,430 3,440 338,300
2023/10/13 3,600 3,605 3,560 3,565 192,200
2023/10/12 3,570 3,610 3,545 3,605 215,600
2023/10/11 3,580 3,600 3,540 3,540 231,300
2023/10/10 3,600 3,605 3,550 3,560 309,900
2023/10/06 3,570 3,630 3,560 3,600 187,000
2023/10/05 3,510 3,570 3,505 3,555 320,100
2023/10/04 3,545 3,590 3,510 3,515 487,000
2023/10/03 3,650 3,680 3,615 3,630 307,500
2023/10/02 3,650 3,665 3,595 3,615 383,000
2023/09/29 3,730 3,775 3,670 3,685 336,800
2023/09/28 3,755 3,760 3,675 3,705 843,200
2023/09/27 3,780 3,795 3,745 3,795 1,138,600
2023/09/26 3,820 3,840 3,790 3,805 498,200
2023/09/25 3,805 3,875 3,805 3,860 405,700
2023/09/22 3,725 3,805 3,710 3,780 457,900
2023/09/21 3,745 3,800 3,735 3,745 498,300
2023/09/20 3,810 3,825 3,760 3,770 719,800
2023/09/19 3,910 3,915 3,820 3,825 649,300
2023/09/15 3,965 3,965 3,890 3,910 555,300
2023/09/14 3,940 3,950 3,910 3,935 337,100
2023/09/13 3,965 3,965 3,920 3,935 288,600
2023/09/12 3,960 3,995 3,950 3,975 343,900
2023/09/11 3,960 3,965 3,880 3,910 621,700
2023/09/08 4,005 4,030 3,970 3,985 528,200
2023/09/07 3,945 3,980 3,920 3,945 667,800
2023/09/06 4,055 4,065 3,990 4,010 467,500
2023/09/05 4,050 4,060 4,030 4,060 306,700
2023/09/04 4,025 4,075 4,005 4,060 445,000
2023/09/01 3,965 4,025 3,940 4,025 461,600
2023/08/31 3,895 3,995 3,895 3,980 544,900
2023/08/30 3,905 3,940 3,885 3,895 353,000
2023/08/29 3,925 3,955 3,910 3,930 224,100
2023/08/28 3,965 3,965 3,875 3,915 282,300
2023/08/25 3,870 3,935 3,840 3,930 226,800
2023/08/24 3,885 3,895 3,855 3,875 223,200
2023/08/23 3,820 3,875 3,810 3,875 197,100
2023/08/22 3,805 3,865 3,795 3,820 238,900
2023/08/21 3,760 3,855 3,760 3,820 334,900
2023/08/18 3,850 3,865 3,745 3,765 522,300
2023/08/17 4,045 4,045 3,885 3,890 504,100
2023/08/16 4,030 4,080 3,965 4,040 469,100
2023/08/15 3,995 4,075 3,955 3,980 730,700
2023/08/14 3,670 4,030 3,650 4,000 1,417,800
2023/08/10 3,600 3,660 3,575 3,655 223,600
2023/08/09 3,585 3,620 3,555 3,585 211,400
2023/08/08 3,600 3,610 3,570 3,590 167,200
2023/08/07 3,510 3,580 3,500 3,580 188,500
2023/08/04 3,530 3,545 3,500 3,510 157,900
2023/08/03 3,505 3,555 3,490 3,530 192,600
2023/08/02 3,560 3,585 3,480 3,520 355,800
2023/08/01 3,530 3,590 3,510 3,580 233,100
2023/07/31 3,510 3,540 3,490 3,510 303,800
2023/07/28 3,415 3,480 3,410 3,475 261,800
2023/07/27 3,340 3,435 3,340 3,435 238,000
2023/07/26 3,345 3,350 3,315 3,345 148,700
2023/07/25 3,290 3,345 3,285 3,345 210,900
2023/07/24 3,270 3,320 3,255 3,285 283,800
2023/07/21 3,210 3,215 3,185 3,215 103,400
2023/07/20 3,205 3,235 3,195 3,210 149,200
2023/07/19 3,220 3,220 3,190 3,205 128,100
2023/07/18 3,190 3,200 3,175 3,195 130,400
2023/07/14 3,205 3,215 3,170 3,190 88,500
2023/07/13 3,180 3,205 3,155 3,200 120,000
2023/07/12 3,205 3,210 3,165 3,175 126,200
2023/07/11 3,200 3,215 3,180 3,190 179,600
2023/07/10 3,185 3,240 3,170 3,185 227,000
2023/07/07 3,210 3,215 3,185 3,185 177,500
2023/07/06 3,260 3,275 3,200 3,230 214,500
2023/07/05 3,285 3,305 3,255 3,260 212,000
2023/07/04 3,235 3,320 3,195 3,300 382,000
2023/07/03 3,165 3,245 3,160 3,240 453,900
2023/06/30 3,115 3,145 3,105 3,135 206,000
2023/06/29 3,140 3,140 3,095 3,115 146,700
2023/06/28 3,060 3,140 3,055 3,140 291,400
2023/06/27 3,040 3,060 3,035 3,050 145,400
2023/06/26 3,080 3,085 3,045 3,045 138,200
2023/06/23 3,105 3,130 3,065 3,080 242,300
2023/06/22 3,050 3,125 3,050 3,085 379,500
2023/06/21 3,025 3,070 3,025 3,050 233,400
2023/06/20 3,000 3,035 2,990 3,030 274,000
2023/06/19 2,989 2,994 2,964 2,994 198,300
2023/06/16 2,955 2,985 2,941 2,985 332,100
2023/06/15 2,960 2,981 2,941 2,951 249,000
2023/06/14 2,970 2,970 2,929 2,958 291,400
2023/06/13 2,965 2,972 2,951 2,960 204,600
2023/06/12 2,982 2,982 2,952 2,960 317,800
2023/06/09 2,995 3,005 2,961 2,980 411,200
2023/06/08 3,030 3,050 2,982 2,990 291,400
2023/06/07 3,050 3,080 3,045 3,050 243,400
2023/06/06 3,030 3,060 3,020 3,055 187,100

このページの先頭へ