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 |
|---|---|---|---|---|---|
| 2026/06/19 | 3,574 | 3,603 | 3,552 | 3,569 | 547,700 |
| 2026/06/18 | 3,625 | 3,653 | 3,552 | 3,574 | 907,400 |
| 2026/06/17 | 3,728 | 3,742 | 3,650 | 3,653 | 688,400 |
| 2026/06/16 | 3,730 | 3,754 | 3,702 | 3,733 | 358,900 |
| 2026/06/15 | 3,819 | 3,820 | 3,739 | 3,740 | 436,700 |
| 2026/06/12 | 3,885 | 3,913 | 3,800 | 3,821 | 493,500 |
| 2026/06/11 | 3,906 | 3,923 | 3,858 | 3,905 | 340,900 |
| 2026/06/10 | 3,771 | 3,869 | 3,768 | 3,856 | 315,600 |
| 2026/06/09 | 3,818 | 3,818 | 3,731 | 3,732 | 258,400 |
| 2026/06/08 | 3,700 | 3,809 | 3,700 | 3,775 | 390,100 |
| 2026/06/05 | 3,707 | 3,755 | 3,676 | 3,676 | 319,700 |
| 2026/06/04 | 3,819 | 3,822 | 3,727 | 3,731 | 302,800 |
| 2026/06/03 | 3,802 | 3,869 | 3,780 | 3,824 | 290,800 |
| 2026/06/02 | 3,798 | 3,853 | 3,787 | 3,831 | 384,800 |
| 2026/06/01 | 3,779 | 3,779 | 3,724 | 3,766 | 324,200 |
| 2026/05/29 | 3,795 | 3,841 | 3,783 | 3,783 | 386,800 |
| 2026/05/28 | 3,756 | 3,790 | 3,736 | 3,789 | 286,500 |
| 2026/05/27 | 3,661 | 3,739 | 3,648 | 3,739 | 497,800 |
| 2026/05/26 | 3,841 | 3,889 | 3,698 | 3,698 | 782,600 |
| 2026/05/25 | 3,860 | 3,913 | 3,850 | 3,895 | 310,600 |
| 2026/05/22 | 3,800 | 3,858 | 3,787 | 3,855 | 221,100 |
| 2026/05/21 | 3,889 | 3,897 | 3,800 | 3,800 | 358,900 |
| 2026/05/20 | 3,862 | 3,925 | 3,858 | 3,895 | 296,300 |
| 2026/05/19 | 3,799 | 3,864 | 3,775 | 3,856 | 315,700 |
| 2026/05/18 | 3,799 | 3,806 | 3,715 | 3,750 | 484,600 |
| 2026/05/15 | 3,939 | 3,965 | 3,628 | 3,758 | 1,221,800 |
| 2026/05/14 | 3,980 | 3,980 | 3,880 | 3,886 | 421,800 |
| 2026/05/13 | 3,963 | 4,030 | 3,957 | 3,995 | 261,600 |
| 2026/05/12 | 3,950 | 3,950 | 3,913 | 3,930 | 276,400 |
| 2026/05/11 | 3,961 | 3,975 | 3,901 | 3,960 | 315,600 |
| 2026/05/08 | 4,025 | 4,052 | 3,956 | 3,965 | 315,100 |
| 2026/05/07 | 3,997 | 4,014 | 3,950 | 3,995 | 358,800 |
| 2026/05/01 | 4,039 | 4,039 | 3,996 | 4,008 | 303,500 |
| 2026/04/30 | 4,061 | 4,099 | 4,040 | 4,045 | 371,300 |
| 2026/04/28 | 4,055 | 4,108 | 4,051 | 4,108 | 208,200 |
| 2026/04/27 | 4,072 | 4,106 | 4,053 | 4,055 | 242,600 |
| 2026/04/24 | 4,100 | 4,100 | 4,067 | 4,072 | 262,200 |
| 2026/04/23 | 4,121 | 4,139 | 4,108 | 4,111 | 220,400 |
| 2026/04/22 | 4,159 | 4,169 | 4,142 | 4,155 | 184,400 |
| 2026/04/21 | 4,212 | 4,230 | 4,157 | 4,157 | 199,400 |
| 2026/04/20 | 4,182 | 4,215 | 4,175 | 4,215 | 165,700 |
| 2026/04/17 | 4,197 | 4,212 | 4,165 | 4,180 | 302,400 |
| 2026/04/16 | 4,291 | 4,320 | 4,215 | 4,215 | 264,200 |
| 2026/04/15 | 4,250 | 4,272 | 4,246 | 4,272 | 225,700 |
| 2026/04/14 | 4,251 | 4,277 | 4,225 | 4,225 | 258,400 |
| 2026/04/13 | 4,297 | 4,330 | 4,258 | 4,258 | 264,400 |
| 2026/04/10 | 4,356 | 4,365 | 4,286 | 4,293 | 334,200 |
| 2026/04/09 | 4,494 | 4,510 | 4,366 | 4,366 | 307,600 |
| 2026/04/08 | 4,540 | 4,540 | 4,499 | 4,500 | 239,500 |
| 2026/04/07 | 4,522 | 4,563 | 4,498 | 4,503 | 195,800 |
| 2026/04/06 | 4,541 | 4,558 | 4,483 | 4,490 | 219,400 |
| 2026/04/03 | 4,486 | 4,560 | 4,486 | 4,515 | 307,200 |
| 2026/03/27 | 4,398 | 4,407 | 4,337 | 4,363 | 1,214,200 |
| 2026/03/26 | 4,394 | 4,396 | 4,342 | 4,354 | 377,800 |
| 2026/03/25 | 4,396 | 4,411 | 4,359 | 4,359 | 352,900 |
| 2026/03/24 | 4,350 | 4,391 | 4,343 | 4,382 | 346,900 |
| 2026/03/23 | 4,343 | 4,355 | 4,295 | 4,315 | 372,800 |
| 2026/03/19 | 4,342 | 4,347 | 4,306 | 4,326 | 248,800 |
| 2026/03/18 | 4,325 | 4,345 | 4,298 | 4,345 | 236,900 |
| 2026/03/17 | 4,298 | 4,332 | 4,294 | 4,296 | 247,800 |
| 2026/03/16 | 4,305 | 4,325 | 4,282 | 4,295 | 218,600 |
| 2026/03/13 | 4,248 | 4,300 | 4,248 | 4,294 | 230,500 |
| 2026/03/12 | 4,254 | 4,275 | 4,221 | 4,248 | 243,700 |
| 2026/03/11 | 4,320 | 4,339 | 4,292 | 4,298 | 219,200 |
| 2026/03/10 | 4,325 | 4,349 | 4,299 | 4,305 | 356,700 |
| 2026/03/09 | 4,253 | 4,324 | 4,230 | 4,319 | 656,100 |
| 2026/03/06 | 4,166 | 4,253 | 4,105 | 4,253 | 508,100 |
| 2026/03/05 | 4,188 | 4,193 | 4,125 | 4,125 | 425,100 |
| 2026/03/04 | 4,116 | 4,169 | 4,067 | 4,153 | 509,900 |
| 2026/03/03 | 4,219 | 4,220 | 4,107 | 4,127 | 634,800 |
| 2026/03/02 | 4,208 | 4,319 | 4,196 | 4,235 | 485,000 |
| 2026/02/27 | 4,270 | 4,276 | 4,234 | 4,260 | 347,800 |
| 2026/02/26 | 4,249 | 4,293 | 4,224 | 4,231 | 385,700 |
| 2026/02/25 | 4,245 | 4,250 | 4,200 | 4,227 | 303,300 |
| 2026/02/24 | 4,230 | 4,296 | 4,204 | 4,253 | 311,300 |
| 2026/02/20 | 4,310 | 4,317 | 4,244 | 4,248 | 273,600 |
| 2026/02/19 | 4,312 | 4,340 | 4,271 | 4,332 | 272,500 |
| 2026/02/18 | 4,301 | 4,324 | 4,263 | 4,287 | 242,000 |
| 2026/02/17 | 4,230 | 4,278 | 4,210 | 4,278 | 322,800 |
| 2026/02/16 | 4,205 | 4,224 | 4,140 | 4,203 | 578,900 |
| 2026/02/13 | 4,400 | 4,450 | 4,188 | 4,232 | 1,356,600 |
| 2026/02/12 | 4,359 | 4,375 | 4,328 | 4,328 | 478,300 |
| 2026/02/10 | 4,241 | 4,349 | 4,227 | 4,342 | 375,200 |
| 2026/02/09 | 4,285 | 4,296 | 4,242 | 4,254 | 223,400 |
| 2026/02/06 | 4,286 | 4,288 | 4,238 | 4,258 | 244,200 |
| 2026/02/05 | 4,262 | 4,296 | 4,244 | 4,279 | 240,400 |
| 2026/02/04 | 4,210 | 4,228 | 4,201 | 4,224 | 195,000 |
| 2026/02/03 | 4,200 | 4,224 | 4,181 | 4,207 | 167,900 |
| 2026/02/02 | 4,200 | 4,221 | 4,188 | 4,215 | 196,400 |
| 2026/01/30 | 4,157 | 4,190 | 4,130 | 4,178 | 177,400 |
| 2026/01/29 | 4,119 | 4,159 | 4,069 | 4,157 | 269,900 |
| 2026/01/28 | 4,200 | 4,200 | 4,147 | 4,150 | 295,400 |
| 2026/01/27 | 4,250 | 4,256 | 4,202 | 4,204 | 228,100 |
| 2026/01/26 | 4,218 | 4,263 | 4,203 | 4,247 | 250,800 |
| 2026/01/23 | 4,225 | 4,262 | 4,201 | 4,201 | 191,100 |
| 2026/01/22 | 4,212 | 4,240 | 4,197 | 4,220 | 163,400 |
| 2026/01/21 | 4,269 | 4,290 | 4,203 | 4,226 | 245,400 |
| 2026/01/20 | 4,197 | 4,261 | 4,193 | 4,259 | 192,300 |
| 2026/01/19 | 4,265 | 4,274 | 4,186 | 4,198 | 491,000 |
| 2026/01/16 | 4,309 | 4,320 | 4,269 | 4,269 | 201,200 |
| 2026/01/15 | 4,307 | 4,328 | 4,293 | 4,311 | 206,600 |
| 2026/01/14 | 4,278 | 4,310 | 4,263 | 4,286 | 189,100 |
| 2026/01/13 | 4,325 | 4,338 | 4,259 | 4,280 | 374,600 |
| 2026/01/09 | 4,270 | 4,318 | 4,269 | 4,307 | 241,600 |
| 2026/01/08 | 4,243 | 4,296 | 4,231 | 4,261 | 373,500 |
| 2026/01/07 | 4,252 | 4,321 | 4,221 | 4,243 | 307,800 |
| 2026/01/06 | 4,220 | 4,253 | 4,215 | 4,240 | 248,200 |
| 2026/01/05 | 4,260 | 4,278 | 4,204 | 4,208 | 348,700 |
| 2025/12/30 | 4,293 | 4,294 | 4,236 | 4,238 | 289,200 |
| 2025/12/29 | 4,290 | 4,296 | 4,261 | 4,286 | 239,700 |
| 2025/12/26 | 4,242 | 4,284 | 4,237 | 4,277 | 252,300 |
| 2025/12/25 | 4,220 | 4,241 | 4,201 | 4,234 | 218,700 |
| 2025/12/24 | 4,225 | 4,236 | 4,163 | 4,189 | 315,700 |
| 2025/12/23 | 4,191 | 4,237 | 4,184 | 4,213 | 250,700 |
| 2025/12/22 | 4,225 | 4,244 | 4,151 | 4,191 | 279,700 |
| 2025/12/19 | 4,200 | 4,237 | 4,192 | 4,221 | 216,300 |
| 2025/12/18 | 4,176 | 4,202 | 4,170 | 4,193 | 221,600 |
| 2025/12/17 | 4,205 | 4,217 | 4,139 | 4,159 | 308,400 |
| 2025/12/16 | 4,260 | 4,260 | 4,214 | 4,214 | 180,700 |
| 2025/12/15 | 4,280 | 4,287 | 4,245 | 4,245 | 236,300 |
| 2025/12/12 | 4,243 | 4,268 | 4,233 | 4,245 | 210,700 |
| 2025/12/11 | 4,300 | 4,309 | 4,210 | 4,213 | 296,900 |
| 2025/12/10 | 4,264 | 4,299 | 4,260 | 4,285 | 225,800 |
| 2025/12/09 | 4,335 | 4,360 | 4,252 | 4,253 | 406,700 |
| 2025/12/08 | 4,335 | 4,383 | 4,334 | 4,348 | 213,300 |
| 2025/12/05 | 4,320 | 4,372 | 4,278 | 4,336 | 260,200 |
| 2025/12/04 | 4,356 | 4,376 | 4,330 | 4,340 | 272,100 |
| 2025/12/03 | 4,397 | 4,407 | 4,359 | 4,365 | 279,600 |
| 2025/12/02 | 4,405 | 4,419 | 4,375 | 4,382 | 346,500 |
| 2025/12/01 | 4,488 | 4,507 | 4,410 | 4,420 | 311,600 |
| 2025/11/28 | 4,524 | 4,542 | 4,492 | 4,492 | 262,700 |
| 2025/11/27 | 4,500 | 4,515 | 4,452 | 4,496 | 245,900 |
| 2025/11/26 | 4,443 | 4,518 | 4,435 | 4,495 | 255,100 |
| 2025/11/25 | 4,507 | 4,524 | 4,419 | 4,427 | 376,300 |
| 2025/11/21 | 4,465 | 4,544 | 4,458 | 4,544 | 435,000 |
| 2025/11/20 | 4,402 | 4,453 | 4,376 | 4,428 | 244,700 |
| 2025/11/19 | 4,331 | 4,443 | 4,331 | 4,434 | 356,600 |
| 2025/11/18 | 4,332 | 4,376 | 4,281 | 4,348 | 383,200 |
| 2025/11/17 | 4,398 | 4,415 | 4,265 | 4,307 | 681,500 |
| 2025/11/14 | 4,543 | 4,690 | 4,341 | 4,399 | 2,926,200 |
| 2025/11/13 | 4,520 | 4,533 | 4,477 | 4,499 | 312,600 |
| 2025/11/12 | 4,466 | 4,522 | 4,455 | 4,468 | 249,600 |
| 2025/11/11 | 4,486 | 4,499 | 4,432 | 4,451 | 228,200 |
| 2025/11/10 | 4,594 | 4,595 | 4,474 | 4,484 | 419,700 |
| 2025/11/07 | 4,438 | 4,539 | 4,435 | 4,539 | 313,800 |
| 2025/11/06 | 4,454 | 4,461 | 4,400 | 4,417 | 274,800 |
| 2025/11/05 | 4,460 | 4,494 | 4,434 | 4,455 | 239,400 |
| 2025/11/04 | 4,458 | 4,468 | 4,400 | 4,436 | 276,200 |
| 2025/10/31 | 4,424 | 4,479 | 4,419 | 4,464 | 268,500 |
| 2025/10/30 | 4,398 | 4,433 | 4,365 | 4,418 | 386,300 |
| 2025/10/29 | 4,444 | 4,462 | 4,345 | 4,349 | 428,600 |
| 2025/10/28 | 4,547 | 4,553 | 4,456 | 4,465 | 355,800 |
| 2025/10/27 | 4,562 | 4,592 | 4,543 | 4,547 | 248,800 |
| 2025/10/24 | 4,633 | 4,636 | 4,566 | 4,566 | 281,700 |
| 2025/10/23 | 4,681 | 4,690 | 4,634 | 4,640 | 225,000 |
| 2025/10/22 | 4,669 | 4,702 | 4,663 | 4,678 | 215,900 |
| 2025/10/21 | 4,645 | 4,664 | 4,636 | 4,664 | 232,600 |
| 2025/10/20 | 4,720 | 4,729 | 4,646 | 4,647 | 322,400 |
| 2025/10/17 | 4,708 | 4,736 | 4,701 | 4,720 | 163,700 |
| 2025/10/16 | 4,714 | 4,736 | 4,695 | 4,720 | 209,700 |
| 2025/10/15 | 4,808 | 4,808 | 4,714 | 4,715 | 220,500 |
| 2025/10/14 | 4,701 | 4,802 | 4,695 | 4,767 | 270,100 |
| 2025/10/10 | 4,708 | 4,781 | 4,685 | 4,762 | 274,500 |
| 2025/10/09 | 4,715 | 4,725 | 4,682 | 4,709 | 322,700 |
| 2025/10/08 | 4,735 | 4,786 | 4,728 | 4,755 | 258,400 |
| 2025/10/07 | 4,763 | 4,763 | 4,705 | 4,715 | 322,100 |
| 2025/10/06 | 4,793 | 4,799 | 4,738 | 4,787 | 375,400 |
| 2025/10/03 | 4,720 | 4,738 | 4,656 | 4,738 | 309,000 |
| 2025/10/02 | 4,825 | 4,837 | 4,729 | 4,737 | 292,100 |
| 2025/10/01 | 4,757 | 4,820 | 4,750 | 4,820 | 323,400 |
| 2025/09/30 | 4,900 | 4,901 | 4,775 | 4,802 | 437,500 |
| 2025/09/29 | 4,972 | 4,975 | 4,873 | 4,900 | 767,700 |
| 2025/09/26 | 4,938 | 5,012 | 4,931 | 4,982 | 1,386,700 |
| 2025/09/25 | 4,978 | 5,007 | 4,956 | 4,966 | 556,800 |
| 2025/09/24 | 5,070 | 5,070 | 4,990 | 5,010 | 516,900 |
| 2025/09/22 | 5,017 | 5,047 | 5,008 | 5,024 | 275,700 |
| 2025/09/19 | 5,009 | 5,038 | 4,991 | 5,017 | 366,100 |
| 2025/09/18 | 5,020 | 5,046 | 5,003 | 5,037 | 333,000 |
| 2025/09/17 | 4,970 | 4,999 | 4,965 | 4,982 | 221,000 |
| 2025/09/16 | 5,003 | 5,010 | 4,968 | 4,991 | 394,600 |
| 2025/09/12 | 5,079 | 5,083 | 5,009 | 5,030 | 360,600 |
| 2025/09/11 | 5,050 | 5,057 | 4,996 | 5,032 | 282,900 |
| 2025/09/10 | 5,107 | 5,124 | 5,058 | 5,067 | 214,900 |
| 2025/09/09 | 5,141 | 5,165 | 5,070 | 5,093 | 293,100 |
| 2025/09/08 | 5,050 | 5,128 | 5,015 | 5,111 | 462,100 |
| 2025/09/05 | 4,952 | 5,065 | 4,940 | 5,039 | 494,500 |
| 2025/09/04 | 4,935 | 4,979 | 4,897 | 4,962 | 522,400 |
| 2025/09/03 | 4,914 | 4,944 | 4,884 | 4,943 | 411,000 |
| 2025/09/02 | 4,940 | 4,959 | 4,870 | 4,883 | 411,600 |
| 2025/09/01 | 4,939 | 4,976 | 4,906 | 4,940 | 452,600 |
| 2025/08/29 | 5,049 | 5,049 | 4,925 | 4,949 | 562,000 |
| 2025/08/28 | 5,052 | 5,065 | 4,988 | 5,056 | 477,100 |
| 2025/08/27 | 5,042 | 5,066 | 5,022 | 5,022 | 324,400 |
| 2025/08/26 | 5,148 | 5,148 | 5,068 | 5,085 | 329,500 |
| 2025/08/25 | 5,160 | 5,161 | 5,104 | 5,126 | 356,300 |
| 2025/08/22 | 5,154 | 5,162 | 5,090 | 5,162 | 572,700 |
| 2025/08/21 | 5,266 | 5,273 | 5,136 | 5,160 | 492,200 |
| 2025/08/20 | 5,385 | 5,391 | 5,216 | 5,263 | 625,700 |
| 2025/08/19 | 5,350 | 5,381 | 5,295 | 5,323 | 529,100 |
| 2025/08/18 | 5,199 | 5,350 | 5,176 | 5,277 | 952,600 |