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 |
|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 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 |