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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,695 | 3,706 | 3,671 | 3,696 | 463,000 |
| 2024/08/29 | 3,660 | 3,702 | 3,651 | 3,700 | 491,100 |
| 2024/08/28 | 3,762 | 3,799 | 3,722 | 3,726 | 341,900 |
| 2024/08/27 | 3,715 | 3,803 | 3,703 | 3,789 | 490,700 |
| 2024/08/26 | 3,677 | 3,700 | 3,648 | 3,700 | 281,100 |
| 2024/08/23 | 3,624 | 3,684 | 3,608 | 3,676 | 509,800 |
| 2024/08/22 | 3,555 | 3,603 | 3,555 | 3,585 | 358,600 |
| 2024/08/21 | 3,549 | 3,573 | 3,512 | 3,531 | 467,800 |
| 2024/08/20 | 3,501 | 3,606 | 3,501 | 3,605 | 598,500 |
| 2024/08/19 | 3,558 | 3,558 | 3,485 | 3,495 | 782,400 |
| 2024/08/16 | 3,496 | 3,569 | 3,481 | 3,560 | 887,200 |
| 2024/08/15 | 3,506 | 3,576 | 3,475 | 3,485 | 1,621,800 |
| 2024/08/14 | 3,860 | 3,922 | 3,494 | 3,506 | 3,363,200 |
| 2024/08/13 | 3,784 | 3,835 | 3,759 | 3,820 | 428,200 |
| 2024/08/09 | 3,820 | 3,830 | 3,743 | 3,764 | 292,000 |
| 2024/08/08 | 3,711 | 3,813 | 3,711 | 3,798 | 377,800 |
| 2024/08/07 | 3,620 | 3,770 | 3,593 | 3,710 | 357,600 |
| 2024/08/06 | 3,659 | 3,704 | 3,560 | 3,629 | 775,900 |
| 2024/08/05 | 3,419 | 3,577 | 3,362 | 3,449 | 1,240,400 |
| 2024/08/02 | 3,705 | 3,707 | 3,551 | 3,551 | 635,200 |
| 2024/08/01 | 3,917 | 3,917 | 3,794 | 3,822 | 336,300 |
| 2024/07/31 | 3,815 | 3,937 | 3,806 | 3,937 | 325,000 |
| 2024/07/30 | 3,830 | 3,839 | 3,802 | 3,814 | 154,900 |
| 2024/07/29 | 3,791 | 3,859 | 3,770 | 3,842 | 232,000 |
| 2024/07/26 | 3,769 | 3,792 | 3,733 | 3,767 | 190,400 |
| 2024/07/25 | 3,782 | 3,816 | 3,752 | 3,758 | 221,800 |
| 2024/07/24 | 3,838 | 3,854 | 3,780 | 3,795 | 238,300 |
| 2024/07/23 | 3,808 | 3,845 | 3,796 | 3,836 | 243,500 |
| 2024/07/22 | 3,822 | 3,825 | 3,762 | 3,806 | 229,800 |
| 2024/07/19 | 3,850 | 3,850 | 3,788 | 3,818 | 242,900 |
| 2024/07/18 | 3,837 | 3,902 | 3,837 | 3,847 | 247,200 |
| 2024/07/17 | 3,831 | 3,855 | 3,816 | 3,850 | 182,100 |
| 2024/07/16 | 3,905 | 3,910 | 3,805 | 3,816 | 363,100 |
| 2024/07/12 | 3,845 | 3,906 | 3,839 | 3,893 | 377,000 |
| 2024/07/11 | 3,780 | 3,850 | 3,761 | 3,850 | 380,300 |
| 2024/07/10 | 3,700 | 3,770 | 3,691 | 3,770 | 325,600 |
| 2024/07/09 | 3,732 | 3,749 | 3,686 | 3,689 | 320,000 |
| 2024/07/08 | 3,788 | 3,795 | 3,731 | 3,740 | 323,900 |
| 2024/07/05 | 3,785 | 3,816 | 3,759 | 3,777 | 368,200 |
| 2024/07/04 | 3,790 | 3,808 | 3,755 | 3,783 | 425,600 |
| 2024/07/03 | 3,740 | 3,771 | 3,731 | 3,770 | 427,300 |
| 2024/07/02 | 3,651 | 3,720 | 3,612 | 3,720 | 463,300 |
| 2024/07/01 | 3,726 | 3,774 | 3,654 | 3,654 | 742,200 |
| 2024/06/28 | 3,688 | 3,719 | 3,680 | 3,701 | 288,700 |
| 2024/06/27 | 3,658 | 3,673 | 3,616 | 3,673 | 276,600 |
| 2024/06/26 | 3,660 | 3,667 | 3,620 | 3,658 | 286,100 |
| 2024/06/25 | 3,673 | 3,705 | 3,624 | 3,646 | 438,200 |
| 2024/06/24 | 3,662 | 3,674 | 3,604 | 3,645 | 544,100 |
| 2024/06/21 | 3,547 | 3,601 | 3,547 | 3,550 | 258,600 |
| 2024/06/20 | 3,537 | 3,561 | 3,533 | 3,546 | 142,600 |
| 2024/06/19 | 3,598 | 3,605 | 3,547 | 3,560 | 250,700 |
| 2024/06/18 | 3,587 | 3,616 | 3,570 | 3,595 | 242,700 |
| 2024/06/17 | 3,580 | 3,582 | 3,524 | 3,577 | 293,700 |
| 2024/06/14 | 3,500 | 3,593 | 3,496 | 3,589 | 404,200 |
| 2024/06/13 | 3,610 | 3,645 | 3,515 | 3,515 | 475,500 |
| 2024/06/12 | 3,629 | 3,645 | 3,597 | 3,606 | 228,000 |
| 2024/06/11 | 3,655 | 3,690 | 3,626 | 3,629 | 306,300 |
| 2024/06/10 | 3,640 | 3,679 | 3,640 | 3,650 | 236,100 |
| 2024/06/07 | 3,620 | 3,655 | 3,598 | 3,640 | 327,500 |
| 2024/06/06 | 3,686 | 3,686 | 3,598 | 3,620 | 344,600 |
| 2024/06/05 | 3,630 | 3,687 | 3,570 | 3,665 | 870,300 |
| 2024/06/04 | 3,718 | 3,762 | 3,696 | 3,758 | 237,100 |
| 2024/06/03 | 3,753 | 3,753 | 3,696 | 3,710 | 242,600 |
| 2024/05/31 | 3,700 | 3,737 | 3,700 | 3,735 | 325,400 |
| 2024/05/30 | 3,699 | 3,730 | 3,680 | 3,724 | 206,800 |
| 2024/05/29 | 3,789 | 3,795 | 3,707 | 3,707 | 220,600 |
| 2024/05/28 | 3,826 | 3,832 | 3,779 | 3,788 | 210,800 |
| 2024/05/27 | 3,802 | 3,820 | 3,780 | 3,820 | 179,300 |
| 2024/05/24 | 3,725 | 3,801 | 3,716 | 3,772 | 177,500 |
| 2024/05/23 | 3,760 | 3,812 | 3,739 | 3,784 | 307,700 |
| 2024/05/22 | 3,817 | 3,817 | 3,720 | 3,725 | 272,200 |
| 2024/05/21 | 3,733 | 3,822 | 3,731 | 3,818 | 408,500 |
| 2024/05/20 | 3,737 | 3,740 | 3,696 | 3,735 | 285,400 |
| 2024/05/17 | 3,675 | 3,759 | 3,660 | 3,741 | 435,500 |
| 2024/05/16 | 3,630 | 3,673 | 3,601 | 3,673 | 701,000 |
| 2024/05/15 | 3,820 | 3,829 | 3,588 | 3,600 | 1,585,700 |
| 2024/05/14 | 3,792 | 4,085 | 3,763 | 3,821 | 1,887,000 |
| 2024/05/13 | 3,764 | 3,809 | 3,756 | 3,764 | 362,800 |
| 2024/05/10 | 3,719 | 3,759 | 3,702 | 3,746 | 261,300 |
| 2024/05/09 | 3,700 | 3,735 | 3,685 | 3,704 | 174,200 |
| 2024/05/08 | 3,726 | 3,750 | 3,686 | 3,688 | 310,300 |
| 2024/05/07 | 3,765 | 3,766 | 3,692 | 3,727 | 352,600 |
| 2024/05/02 | 3,748 | 3,765 | 3,715 | 3,742 | 385,100 |
| 2024/05/01 | 3,770 | 3,780 | 3,717 | 3,722 | 529,500 |
| 2024/04/30 | 3,849 | 3,849 | 3,774 | 3,795 | 315,500 |
| 2024/04/26 | 3,760 | 3,838 | 3,745 | 3,828 | 239,600 |
| 2024/04/25 | 3,815 | 3,825 | 3,760 | 3,764 | 235,800 |
| 2024/04/24 | 3,823 | 3,854 | 3,800 | 3,834 | 238,600 |
| 2024/04/23 | 3,814 | 3,852 | 3,792 | 3,807 | 269,800 |
| 2024/04/22 | 3,720 | 3,776 | 3,694 | 3,775 | 418,300 |
| 2024/04/19 | 3,720 | 3,720 | 3,634 | 3,665 | 391,600 |
| 2024/04/18 | 3,670 | 3,731 | 3,636 | 3,718 | 411,500 |
| 2024/04/17 | 3,850 | 3,857 | 3,681 | 3,689 | 756,400 |
| 2024/04/16 | 3,937 | 3,937 | 3,836 | 3,841 | 421,800 |
| 2024/04/15 | 3,935 | 3,965 | 3,911 | 3,950 | 201,200 |
| 2024/04/12 | 3,920 | 3,944 | 3,897 | 3,932 | 221,100 |
| 2024/04/11 | 3,980 | 3,980 | 3,882 | 3,914 | 594,700 |
| 2024/04/10 | 4,042 | 4,089 | 4,000 | 4,011 | 378,300 |
| 2024/04/09 | 4,055 | 4,059 | 4,017 | 4,043 | 170,000 |
| 2024/04/08 | 4,011 | 4,040 | 3,993 | 4,038 | 173,200 |
| 2024/04/05 | 3,990 | 4,036 | 3,983 | 4,001 | 265,700 |
| 2024/04/04 | 4,030 | 4,049 | 3,982 | 4,019 | 243,100 |
| 2024/04/03 | 3,981 | 4,032 | 3,962 | 4,006 | 236,800 |
| 2024/04/02 | 4,085 | 4,107 | 3,987 | 4,009 | 387,800 |
| 2024/04/01 | 4,163 | 4,167 | 4,082 | 4,085 | 310,600 |
| 2024/03/29 | 4,127 | 4,192 | 4,118 | 4,157 | 331,900 |
| 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 |