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 |