日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/09/18 1,540 1,560 1,536 1,554 776,300
2020/09/17 1,525 1,543 1,514 1,528 545,000
2020/09/16 1,505 1,525 1,503 1,525 529,500
2020/09/15 1,484 1,505 1,458 1,505 496,900
2020/09/14 1,502 1,503 1,478 1,483 415,600
2020/09/11 1,484 1,504 1,477 1,497 608,000
2020/09/10 1,463 1,503 1,460 1,477 843,400
2020/09/09 1,427 1,455 1,415 1,455 605,000
2020/09/08 1,424 1,431 1,407 1,427 554,600
2020/09/07 1,394 1,424 1,388 1,412 458,800
2020/09/04 1,362 1,396 1,344 1,389 448,200
2020/09/03 1,407 1,412 1,375 1,379 348,600
2020/09/02 1,388 1,407 1,379 1,396 401,800
2020/09/01 1,377 1,381 1,358 1,379 300,900
2020/08/31 1,385 1,416 1,376 1,379 430,900
2020/08/28 1,392 1,407 1,328 1,348 756,600
2020/08/27 1,409 1,409 1,385 1,392 473,400
2020/08/26 1,381 1,406 1,372 1,402 657,100
2020/08/25 1,365 1,385 1,363 1,367 667,000
2020/08/24 1,320 1,351 1,315 1,349 578,400
2020/08/21 1,305 1,319 1,293 1,317 454,700
2020/08/20 1,306 1,328 1,296 1,307 586,200
2020/08/19 1,285 1,328 1,281 1,320 967,300
2020/08/18 1,223 1,261 1,216 1,255 439,600
2020/08/17 1,250 1,250 1,217 1,220 372,700
2020/08/14 1,234 1,276 1,223 1,237 969,600
2020/08/13 1,225 1,228 1,191 1,210 477,100
2020/08/12 1,214 1,219 1,198 1,208 382,800
2020/08/11 1,185 1,213 1,185 1,213 427,000
2020/08/07 1,141 1,178 1,133 1,173 359,100
2020/08/06 1,158 1,159 1,140 1,149 306,100
2020/08/05 1,170 1,170 1,142 1,168 220,300
2020/08/04 1,149 1,173 1,144 1,171 344,400
2020/08/03 1,116 1,142 1,113 1,135 269,800
2020/07/31 1,113 1,138 1,100 1,102 429,400
2020/07/30 1,174 1,175 1,112 1,124 638,900
2020/07/29 1,208 1,208 1,178 1,178 326,400
2020/07/28 1,228 1,234 1,208 1,213 234,800
2020/07/27 1,206 1,227 1,187 1,227 293,900
2020/07/22 1,214 1,219 1,204 1,206 146,200
2020/07/21 1,210 1,218 1,194 1,209 259,800
2020/07/20 1,208 1,218 1,185 1,215 231,400
2020/07/17 1,205 1,210 1,184 1,194 152,000
2020/07/16 1,196 1,214 1,189 1,200 242,900
2020/07/15 1,177 1,200 1,177 1,192 259,300
2020/07/14 1,166 1,178 1,152 1,172 242,900
2020/07/13 1,154 1,178 1,147 1,173 325,300
2020/07/10 1,163 1,164 1,114 1,127 605,600
2020/07/09 1,203 1,204 1,166 1,166 423,000
2020/07/08 1,200 1,223 1,193 1,203 326,000
2020/07/07 1,190 1,208 1,184 1,201 269,000
2020/07/06 1,180 1,192 1,172 1,183 468,500
2020/07/03 1,158 1,177 1,149 1,175 357,300
2020/07/02 1,183 1,204 1,159 1,161 483,500
2020/07/01 1,217 1,224 1,171 1,176 587,500
2020/06/30 1,235 1,247 1,206 1,210 345,600
2020/06/29 1,240 1,244 1,207 1,215 421,100
2020/06/26 1,262 1,263 1,235 1,244 344,500
2020/06/25 1,274 1,274 1,248 1,258 251,100
2020/06/24 1,276 1,288 1,269 1,280 235,700
2020/06/23 1,310 1,313 1,270 1,272 411,500
2020/06/22 1,300 1,309 1,289 1,302 282,800
2020/06/19 1,266 1,300 1,259 1,300 526,100
2020/06/18 1,251 1,268 1,238 1,266 296,000
2020/06/17 1,251 1,257 1,228 1,247 432,900
2020/06/16 1,271 1,281 1,232 1,244 684,900
2020/06/15 1,272 1,289 1,241 1,241 713,200
2020/06/12 1,230 1,262 1,213 1,255 776,400
2020/06/11 1,269 1,281 1,250 1,271 507,400
2020/06/10 1,284 1,310 1,270 1,279 529,800
2020/06/09 1,248 1,295 1,241 1,275 670,500
2020/06/08 1,258 1,258 1,234 1,240 522,700
2020/06/05 1,245 1,248 1,226 1,239 457,600
2020/06/04 1,283 1,289 1,240 1,256 428,500
2020/06/03 1,290 1,305 1,250 1,264 1,087,500
2020/06/02 1,215 1,286 1,214 1,275 1,053,000
2020/06/01 1,225 1,225 1,201 1,211 804,200
2020/05/29 1,258 1,262 1,215 1,221 1,508,200
2020/05/28 1,323 1,323 1,270 1,285 727,500
2020/05/27 1,360 1,360 1,292 1,297 935,100
2020/05/26 1,375 1,509 1,343 1,354 2,012,800
2020/05/25 1,347 1,375 1,321 1,360 830,300
2020/05/22 1,361 1,362 1,307 1,317 512,800
2020/05/21 1,335 1,360 1,323 1,358 384,500
2020/05/20 1,333 1,336 1,321 1,328 303,700
2020/05/19 1,336 1,353 1,313 1,328 425,600
2020/05/18 1,323 1,325 1,298 1,307 473,700
2020/05/15 1,347 1,351 1,293 1,329 381,200
2020/05/14 1,349 1,357 1,331 1,340 489,800
2020/05/13 1,316 1,354 1,304 1,353 403,100
2020/05/12 1,370 1,371 1,344 1,348 344,400
2020/05/11 1,339 1,382 1,336 1,369 743,000
2020/05/08 1,250 1,319 1,246 1,315 670,500
2020/05/07 1,260 1,269 1,234 1,242 428,700
2020/05/01 1,226 1,238 1,213 1,235 353,400
2020/04/30 1,250 1,275 1,240 1,240 606,900
2020/04/28 1,200 1,242 1,187 1,242 444,500
2020/04/27 1,181 1,194 1,176 1,193 259,100
2020/04/24 1,179 1,190 1,166 1,171 213,900
2020/04/23 1,183 1,195 1,168 1,182 250,000
2020/04/22 1,180 1,190 1,158 1,172 502,400
2020/04/21 1,214 1,214 1,183 1,196 435,800
2020/04/20 1,200 1,225 1,190 1,225 295,100
2020/04/17 1,220 1,223 1,196 1,218 572,300
2020/04/16 1,180 1,217 1,179 1,203 534,200
2020/04/15 1,180 1,193 1,151 1,184 589,100
2020/04/14 1,145 1,178 1,133 1,175 602,900
2020/04/13 1,119 1,146 1,107 1,145 512,200
2020/04/10 1,120 1,141 1,085 1,126 532,400
2020/04/09 1,122 1,152 1,089 1,131 943,600
2020/04/08 1,045 1,153 1,029 1,142 1,376,400
2020/04/07 992 1,057 986 1,052 1,398,800
2020/04/06 925 971 893 938 1,318,000
2020/04/03 1,032 1,053 937 945 1,211,000
2020/04/02 1,101 1,120 1,034 1,034 761,700
2020/04/01 1,152 1,159 1,111 1,115 458,200
2020/03/31 1,150 1,210 1,146 1,157 793,400
2020/03/30 1,087 1,150 1,080 1,141 1,246,900
2020/03/30 1 -> 2.00 分割
2020/03/27 2,399 2,435 2,251 2,281 1,331,700
2020/03/26 2,480 2,480 2,345 2,349 793,800
2020/03/25 2,510 2,572 2,481 2,531 653,300
2020/03/24 2,484 2,497 2,372 2,412 530,400
2020/03/23 2,449 2,466 2,303 2,446 584,500
2020/03/19 2,358 2,509 2,323 2,434 1,035,000
2020/03/18 2,225 2,403 2,225 2,288 1,025,400
2020/03/17 1,950 2,229 1,948 2,225 1,041,700
2020/03/16 2,045 2,133 2,007 2,018 784,700
2020/03/13 2,000 2,068 1,892 2,014 993,500
2020/03/12 2,203 2,233 2,100 2,129 901,800
2020/03/11 2,300 2,342 2,261 2,269 883,800
2020/03/10 2,104 2,330 2,050 2,313 989,000
2020/03/09 2,242 2,249 2,155 2,204 824,600
2020/03/06 2,324 2,333 2,290 2,316 699,300
2020/03/05 2,372 2,375 2,307 2,354 608,200
2020/03/04 2,265 2,346 2,256 2,326 439,500
2020/03/03 2,429 2,429 2,284 2,285 764,300
2020/03/02 2,133 2,364 2,128 2,320 906,600
2020/02/28 2,178 2,259 2,148 2,174 980,600
2020/02/27 2,454 2,465 2,267 2,304 1,141,000
2020/02/26 2,622 2,652 2,464 2,467 1,281,600
2020/02/25 2,653 2,705 2,643 2,667 799,000
2020/02/21 2,735 2,828 2,733 2,810 588,200
2020/02/20 2,672 2,763 2,667 2,735 518,800
2020/02/19 2,637 2,703 2,617 2,648 537,100
2020/02/18 2,625 2,625 2,563 2,615 518,000
2020/02/17 2,758 2,781 2,637 2,643 950,700
2020/02/14 2,947 2,949 2,708 2,745 1,797,700
2020/02/13 2,724 2,746 2,675 2,697 398,100
2020/02/12 2,656 2,715 2,649 2,715 285,300
2020/02/10 2,656 2,674 2,630 2,630 205,000
2020/02/07 2,656 2,667 2,611 2,667 258,300
2020/02/06 2,636 2,660 2,619 2,654 232,300
2020/02/05 2,596 2,614 2,578 2,604 221,100
2020/02/04 2,503 2,562 2,499 2,562 223,900
2020/02/03 2,462 2,519 2,438 2,502 363,700
2020/01/31 2,530 2,551 2,510 2,510 277,100
2020/01/30 2,618 2,621 2,514 2,533 404,900
2020/01/29 2,660 2,660 2,608 2,623 200,400
2020/01/28 2,598 2,645 2,593 2,644 197,400
2020/01/27 2,603 2,659 2,597 2,633 295,600
2020/01/24 2,745 2,745 2,648 2,678 447,100
2020/01/23 2,786 2,794 2,728 2,750 272,500
2020/01/22 2,777 2,800 2,768 2,791 130,200
2020/01/21 2,790 2,803 2,766 2,770 126,000
2020/01/20 2,776 2,819 2,773 2,790 140,900
2020/01/17 2,803 2,803 2,762 2,776 248,000
2020/01/16 2,855 2,855 2,803 2,816 144,500
2020/01/15 2,863 2,866 2,826 2,838 159,700
2020/01/14 2,859 2,885 2,842 2,863 191,300
2020/01/10 2,880 2,880 2,826 2,832 229,300
2020/01/09 2,874 2,884 2,853 2,865 245,400
2020/01/08 2,855 2,875 2,784 2,838 302,400
2020/01/07 2,850 2,869 2,827 2,855 194,600
2020/01/06 2,810 2,835 2,794 2,831 215,700
2019/12/30 2,824 2,856 2,796 2,818 202,600
2019/12/27 2,815 2,820 2,793 2,815 155,500
2019/12/26 2,797 2,812 2,768 2,812 228,500
2019/12/25 2,823 2,837 2,786 2,818 269,800
2019/12/24 2,752 2,807 2,742 2,793 313,800
2019/12/23 2,721 2,744 2,710 2,743 142,600
2019/12/20 2,701 2,729 2,666 2,720 368,400
2019/12/19 2,738 2,756 2,695 2,698 346,600
2019/12/18 2,750 2,785 2,708 2,743 379,600
2019/12/17 2,739 2,755 2,720 2,736 205,200
2019/12/16 2,738 2,779 2,728 2,731 180,900
2019/12/13 2,821 2,825 2,725 2,736 316,400
2019/12/12 2,804 2,804 2,771 2,771 215,600
2019/12/11 2,836 2,854 2,812 2,817 167,900
2019/12/10 2,825 2,848 2,818 2,827 197,000
2019/12/09 2,830 2,840 2,782 2,806 303,300
2019/12/06 2,870 2,870 2,821 2,821 304,900
2019/12/05 2,895 2,895 2,823 2,868 407,200
2019/12/04 2,877 2,940 2,863 2,938 292,600
2019/12/03 2,901 2,945 2,881 2,892 385,800
2019/12/02 2,910 2,917 2,855 2,879 426,700
2019/11/29 2,942 2,973 2,897 2,908 372,300
2019/11/28 3,015 3,020 2,931 2,941 383,400
2019/11/27 3,035 3,075 3,020 3,020 208,800
2019/11/26 3,085 3,085 3,035 3,045 278,500
2019/11/25 3,110 3,140 3,085 3,085 213,200
2019/11/22 3,080 3,125 3,075 3,120 223,400
2019/11/21 3,075 3,130 3,020 3,080 338,900
2019/11/20 3,070 3,170 3,065 3,105 479,100
2019/11/19 3,000 3,080 2,998 3,080 403,100
2019/11/18 2,975 3,030 2,968 3,030 580,200
2019/11/15 2,841 3,020 2,831 3,000 1,694,100
2019/11/14 2,800 2,891 2,747 2,866 3,235,200
2019/11/13 2,438 2,438 2,374 2,426 458,400
2019/11/12 2,419 2,441 2,404 2,433 354,000
2019/11/11 2,367 2,414 2,356 2,399 344,400
2019/11/08 2,448 2,451 2,384 2,388 487,700
2019/11/07 2,482 2,534 2,448 2,451 332,200
2019/11/06 2,485 2,485 2,441 2,477 210,700
2019/11/05 2,490 2,493 2,472 2,485 182,900
2019/11/01 2,455 2,463 2,429 2,458 186,900
2019/10/31 2,485 2,509 2,468 2,482 197,300
2019/10/30 2,444 2,482 2,441 2,482 316,300
2019/10/29 2,415 2,447 2,411 2,444 248,400
2019/10/28 2,435 2,455 2,401 2,410 234,900
2019/10/25 2,389 2,428 2,389 2,421 289,500
2019/10/24 2,413 2,429 2,387 2,389 392,900
2019/10/23 2,361 2,414 2,340 2,404 448,800
2019/10/21 2,313 2,369 2,310 2,341 482,000
2019/10/18 2,336 2,338 2,272 2,280 604,200
2019/10/17 2,381 2,385 2,334 2,337 406,900
2019/10/16 2,417 2,434 2,375 2,390 372,000
2019/10/15 2,448 2,456 2,380 2,417 395,100
2019/10/11 2,519 2,519 2,423 2,423 554,700
2019/10/10 2,610 2,610 2,522 2,525 332,600
2019/10/09 2,597 2,620 2,579 2,596 235,100
2019/10/08 2,640 2,664 2,615 2,622 211,900
2019/10/07 2,643 2,647 2,568 2,646 364,300
2019/10/04 2,587 2,653 2,579 2,648 714,500
2019/10/03 2,520 2,574 2,515 2,558 302,900
2019/10/02 2,502 2,553 2,501 2,547 256,300
2019/10/01 2,472 2,563 2,464 2,523 465,900
2019/09/30 2,480 2,506 2,421 2,432 360,900
2019/09/27 2,511 2,578 2,467 2,491 801,800
2019/09/26 2,590 2,593 2,517 2,519 1,177,000
2019/09/25 2,637 2,640 2,561 2,587 612,500
2019/09/24 2,615 2,746 2,613 2,637 835,400
2019/09/20 2,613 2,623 2,590 2,612 287,700
2019/09/19 2,617 2,620 2,579 2,603 486,600
2019/09/18 2,630 2,635 2,565 2,602 447,700
2019/09/17 2,496 2,615 2,485 2,610 712,400
2019/09/13 2,507 2,537 2,469 2,478 381,900
2019/09/12 2,528 2,533 2,487 2,487 239,800
2019/09/11 2,512 2,538 2,487 2,499 232,600
2019/09/10 2,538 2,539 2,501 2,508 188,900
2019/09/09 2,470 2,535 2,468 2,532 354,400
2019/09/06 2,500 2,502 2,460 2,463 148,000
2019/09/05 2,502 2,527 2,489 2,489 429,000
2019/09/04 2,419 2,473 2,401 2,462 300,300
2019/09/03 2,371 2,434 2,369 2,423 223,900
2019/09/02 2,418 2,425 2,364 2,368 209,700
2019/08/30 2,415 2,425 2,399 2,416 269,000
2019/08/29 2,407 2,420 2,338 2,406 273,500
2019/08/28 2,448 2,457 2,392 2,405 278,100
2019/08/27 2,410 2,442 2,393 2,439 178,800
2019/08/26 2,371 2,391 2,352 2,382 191,200
2019/08/23 2,383 2,425 2,383 2,411 214,400
2019/08/22 2,348 2,386 2,334 2,373 198,300
2019/08/21 2,319 2,354 2,306 2,353 246,200
2019/08/20 2,307 2,342 2,274 2,342 306,600
2019/08/19 2,238 2,332 2,210 2,301 734,000
2019/08/16 2,375 2,400 2,174 2,219 1,456,800
2019/08/15 2,286 2,416 2,275 2,394 700,800
2019/08/14 2,460 2,462 2,405 2,436 362,300
2019/08/13 2,400 2,462 2,390 2,454 203,600
2019/08/09 2,442 2,456 2,419 2,426 161,500
2019/08/08 2,436 2,440 2,396 2,417 133,800
2019/08/07 2,410 2,443 2,409 2,431 179,000
2019/08/06 2,335 2,424 2,320 2,418 362,800
2019/08/05 2,450 2,458 2,392 2,434 184,100
2019/08/02 2,462 2,489 2,437 2,463 238,100
2019/08/01 2,473 2,509 2,468 2,492 273,600
2019/07/31 2,446 2,480 2,444 2,472 159,500
2019/07/30 2,479 2,489 2,457 2,475 207,400
2019/07/29 2,448 2,494 2,447 2,460 235,500
2019/07/26 2,465 2,468 2,437 2,444 149,000
2019/07/25 2,447 2,479 2,426 2,465 211,700
2019/07/24 2,440 2,453 2,408 2,438 235,100
2019/07/23 2,382 2,456 2,364 2,417 414,500
2019/07/22 2,483 2,483 2,411 2,411 334,900
2019/07/19 2,492 2,495 2,465 2,487 235,600
2019/07/18 2,442 2,493 2,424 2,459 403,800
2019/07/17 2,485 2,495 2,417 2,467 306,500
2019/07/16 2,433 2,506 2,424 2,489 588,400
2019/07/12 2,414 2,439 2,385 2,429 527,500
2019/07/11 2,338 2,414 2,338 2,394 442,900
2019/07/10 2,279 2,336 2,278 2,331 425,200
2019/07/09 2,264 2,304 2,255 2,269 261,400
2019/07/08 2,299 2,299 2,268 2,277 233,200
2019/07/05 2,300 2,327 2,268 2,299 418,800
2019/07/04 2,213 2,299 2,213 2,282 543,900
2019/07/03 2,200 2,264 2,187 2,200 547,100
2019/07/02 2,122 2,183 2,122 2,173 330,000
2019/07/01 2,087 2,130 2,076 2,115 340,400
2019/06/28 2,052 2,090 2,047 2,058 211,700
2019/06/27 2,009 2,068 2,008 2,053 293,500

このページの先頭へ