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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/15 | 5,200 | 5,311 | 5,063 | 5,152 | 1,603,400 |
| 2025/08/14 | 4,612 | 5,263 | 4,506 | 5,207 | 6,596,200 |
| 2025/08/13 | 4,570 | 4,624 | 4,555 | 4,600 | 416,200 |
| 2025/08/12 | 4,555 | 4,558 | 4,506 | 4,550 | 259,900 |
| 2025/08/08 | 4,520 | 4,567 | 4,510 | 4,535 | 234,200 |
| 2025/08/07 | 4,492 | 4,531 | 4,470 | 4,508 | 203,100 |
| 2025/08/06 | 4,491 | 4,502 | 4,428 | 4,456 | 231,100 |
| 2025/08/05 | 4,522 | 4,543 | 4,487 | 4,491 | 259,000 |
| 2025/08/04 | 4,529 | 4,558 | 4,488 | 4,510 | 315,200 |
| 2025/08/01 | 4,458 | 4,546 | 4,436 | 4,544 | 335,300 |
| 2025/07/31 | 4,440 | 4,458 | 4,409 | 4,458 | 218,800 |
| 2025/07/30 | 4,347 | 4,444 | 4,345 | 4,423 | 429,800 |
| 2025/07/29 | 4,333 | 4,350 | 4,298 | 4,350 | 194,000 |
| 2025/07/28 | 4,280 | 4,361 | 4,240 | 4,352 | 368,600 |
| 2025/07/25 | 4,280 | 4,295 | 4,256 | 4,270 | 153,800 |
| 2025/07/24 | 4,248 | 4,300 | 4,239 | 4,293 | 233,900 |
| 2025/07/23 | 4,279 | 4,299 | 4,241 | 4,246 | 213,300 |
| 2025/07/22 | 4,250 | 4,290 | 4,215 | 4,241 | 217,800 |
| 2025/07/18 | 4,298 | 4,309 | 4,249 | 4,249 | 208,200 |
| 2025/07/17 | 4,182 | 4,289 | 4,181 | 4,281 | 288,600 |
| 2025/07/16 | 4,179 | 4,217 | 4,161 | 4,182 | 174,500 |
| 2025/07/15 | 4,238 | 4,292 | 4,166 | 4,182 | 245,600 |
| 2025/07/14 | 4,245 | 4,260 | 4,183 | 4,228 | 284,900 |
| 2025/07/11 | 4,235 | 4,285 | 4,226 | 4,241 | 251,000 |
| 2025/07/10 | 4,290 | 4,300 | 4,224 | 4,224 | 293,600 |
| 2025/07/09 | 4,260 | 4,304 | 4,255 | 4,280 | 238,500 |
| 2025/07/08 | 4,267 | 4,281 | 4,242 | 4,257 | 279,200 |
| 2025/07/07 | 4,258 | 4,308 | 4,254 | 4,282 | 299,000 |
| 2025/07/04 | 4,235 | 4,275 | 4,222 | 4,234 | 270,900 |
| 2025/07/03 | 4,250 | 4,263 | 4,185 | 4,191 | 290,400 |
| 2025/07/02 | 4,110 | 4,250 | 4,109 | 4,227 | 402,000 |
| 2025/07/01 | 4,182 | 4,197 | 4,105 | 4,110 | 288,500 |
| 2025/06/30 | 4,150 | 4,196 | 4,145 | 4,170 | 327,900 |
| 2025/06/27 | 4,088 | 4,124 | 4,075 | 4,124 | 239,800 |
| 2025/06/26 | 4,097 | 4,111 | 4,068 | 4,091 | 265,900 |
| 2025/06/25 | 4,140 | 4,140 | 4,060 | 4,085 | 435,600 |
| 2025/06/24 | 4,152 | 4,160 | 4,119 | 4,143 | 171,800 |
| 2025/06/23 | 4,155 | 4,172 | 4,106 | 4,113 | 183,400 |
| 2025/06/20 | 4,170 | 4,224 | 4,139 | 4,139 | 553,300 |
| 2025/06/19 | 4,115 | 4,166 | 4,109 | 4,155 | 195,500 |
| 2025/06/18 | 4,082 | 4,115 | 4,082 | 4,102 | 195,500 |
| 2025/06/17 | 4,107 | 4,120 | 4,082 | 4,082 | 191,500 |
| 2025/06/16 | 4,155 | 4,177 | 4,108 | 4,108 | 199,100 |
| 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 |