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(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
2007/12/28 288,000 294,000 282,000 292,998 90
2007/12/27 289,998 295,002 283,998 294,000 205
2007/12/26 277,998 286,998 271,002 286,998 112
2007/12/25 273,000 280,998 268,002 268,002 67
2007/12/21 265,002 270,000 261,000 265,002 44
2007/12/20 279,000 279,000 267,000 273,000 62
2007/12/19 268,998 270,000 261,000 267,000 28
2007/12/18 264,000 277,002 261,000 271,002 43
2007/12/17 274,998 276,000 265,002 265,998 94
2007/12/14 291,000 291,000 271,002 274,998 103
2007/12/13 282,000 289,998 282,000 288,000 97
2007/12/12 277,002 285,000 277,002 285,000 211
2007/12/11 274,998 280,998 271,998 277,002 153
2007/12/10 256,002 274,998 253,998 271,002 135
2007/12/07 265,998 265,998 250,002 259,998 142
2007/12/06 271,998 276,000 265,002 265,998 126
2007/12/05 259,998 271,002 253,998 271,002 224
2007/12/04 253,002 256,002 250,002 256,002 42
2007/12/03 246,000 252,000 244,998 252,000 67
2007/11/30 250,002 252,000 250,002 250,998 52
2007/11/29 250,002 252,000 246,000 246,000 108
2007/11/28 237,000 244,998 237,000 244,002 67
2007/11/27 235,998 240,000 232,998 232,998 40
2007/11/26 249,000 249,000 238,998 241,998 49
2007/11/22 249,000 250,998 249,000 250,002 58
2007/11/21 255,000 261,000 250,002 250,002 134
2007/11/20 246,000 250,002 244,998 247,998 48
2007/11/19 256,002 264,000 256,002 261,000 65
2007/11/16 252,000 256,002 247,998 255,000 63
2007/11/15 247,998 256,002 247,998 253,002 205
2007/11/14 240,000 252,000 240,000 250,002 200
2007/11/13 231,000 241,002 231,000 241,002 77
2007/11/12 226,998 235,002 225,000 231,000 99
2007/11/09 234,000 235,002 229,998 235,002 24
2007/11/08 226,002 234,000 226,002 234,000 15
2007/11/07 226,998 235,998 226,002 234,000 47
2007/11/06 244,998 244,998 231,000 235,002 30
2007/11/05 247,002 252,000 244,002 244,998 75
2007/11/02 240,000 250,002 238,002 247,002 72
2007/11/01 238,998 244,998 234,000 241,002 82
2007/10/31 235,002 241,998 235,002 238,998 49
2007/10/30 235,002 246,000 235,002 238,002 99
2007/10/29 238,002 241,998 232,998 238,002 73
2007/10/26 238,998 243,000 229,998 232,998 88
2007/10/25 226,998 226,998 217,998 220,002 22
2007/10/24 220,002 237,000 220,002 229,998 68
2007/10/23 220,002 223,998 219,000 220,002 29
2007/10/22 208,002 223,002 208,002 219,000 22
2007/10/19 211,998 225,000 211,998 220,002 51
2007/10/18 207,000 211,998 207,000 211,998 4
2007/10/17 211,998 211,998 205,002 205,998 19
2007/10/16 207,000 213,000 201,000 211,998 21
2007/10/15 222,000 222,000 211,998 211,998 19
2007/10/12 226,002 226,002 220,998 220,998 21
2007/10/11 223,002 226,002 220,998 225,000 38
2007/10/10 223,998 228,000 223,002 225,000 44
2007/10/09 223,998 229,002 220,998 220,998 48
2007/10/05 229,998 229,998 220,998 223,998 39
2007/10/04 226,002 232,998 226,002 229,002 79
2007/10/03 205,998 231,000 205,998 229,998 319
2007/10/02 205,998 213,000 204,000 213,000 261
2007/10/01 202,002 210,000 202,002 205,998 45
2007/09/28 198,000 210,000 190,998 210,000 361
2007/09/27 190,998 198,000 190,002 195,000 50
2007/09/26 181,002 190,998 180,000 190,998 77
2007/09/25 183,000 184,998 183,000 184,002 6
2007/09/21 184,002 184,002 181,002 183,000 17
2007/09/20 193,002 193,002 183,000 184,002 20
2007/09/19 198,000 198,000 181,002 189,000 39
2007/09/18 180,000 193,002 180,000 189,000 67
2007/09/14 172,002 178,998 172,002 175,002 37
2007/09/13 190,002 190,002 178,002 178,002 43
2007/09/12 193,002 193,002 175,998 175,998 156
2007/09/11 202,998 202,998 184,998 190,002 94
2007/09/10 199,998 201,000 199,998 201,000 22
2007/09/07 211,002 211,998 207,000 211,998 128
2007/09/06 225,000 225,000 205,998 219,000 47
2007/09/05 226,002 228,000 222,000 226,998 30
2007/09/04 229,998 234,000 229,998 234,000 28
2007/09/03 232,998 238,002 232,002 238,002 12
2007/08/31 238,002 238,002 232,002 232,002 6
2007/08/30 229,998 235,002 229,002 229,998 30
2007/08/29 232,002 234,000 232,002 234,000 25
2007/08/28 244,998 249,000 241,998 241,998 10
2007/08/27 249,000 250,002 244,998 247,002 13
2007/08/24 249,000 249,000 244,998 246,000 34
2007/08/23 241,998 246,000 241,998 244,998 29
2007/08/22 241,002 250,002 241,002 241,998 50
2007/08/21 240,000 253,002 240,000 253,002 174
2007/08/20 237,000 237,000 228,000 228,000 40
2007/08/17 232,998 235,002 226,998 229,002 49
2007/08/16 244,998 244,998 235,002 244,998 72
2007/08/15 240,000 250,998 240,000 250,998 76
2007/08/14 240,000 246,000 237,000 244,002 93
2007/08/13 258,000 258,000 232,002 232,002 90
2007/08/10 229,002 237,000 226,002 237,000 89
2007/08/09 249,000 249,000 235,002 235,998 62
2007/08/08 255,000 256,002 253,998 255,000 110
2007/08/07 249,000 256,002 244,998 255,000 88
2007/08/06 247,002 256,002 247,002 253,002 14
2007/08/03 253,002 259,002 253,002 259,002 74
2007/08/02 252,000 253,002 240,000 253,002 58
2007/08/01 244,998 255,000 237,000 244,002 79
2007/07/31 256,998 256,998 244,002 253,002 117
2007/07/30 247,998 256,002 247,998 255,000 169
2007/07/27 237,000 244,002 237,000 244,002 49
2007/07/26 250,002 256,002 244,998 253,002 63
2007/07/25 238,002 253,002 235,002 250,002 113
2007/07/24 226,002 238,002 222,000 238,002 165
2007/07/23 226,002 226,002 222,000 225,000 112
2007/07/20 234,000 234,000 225,000 225,000 131
2007/07/19 238,002 238,002 232,998 234,000 45
2007/07/18 241,002 250,002 238,998 241,002 82
2007/07/17 250,002 250,002 240,000 244,002 85
2007/07/13 253,998 253,998 247,998 250,002 74
2007/07/12 265,002 265,002 253,998 256,002 101
2007/07/11 271,998 271,998 265,002 265,002 54
2007/07/10 279,000 279,000 270,000 270,000 64
2007/07/09 280,998 283,002 274,002 274,998 63
2007/07/06 286,002 286,002 280,998 283,002 72
2007/07/05 282,000 286,998 280,002 286,998 84
2007/07/04 283,002 286,998 282,000 285,000 68
2007/07/03 280,002 291,000 280,002 291,000 154
2007/07/02 288,000 289,002 277,002 280,998 104
2007/06/29 289,998 295,002 285,000 292,002 393
2007/06/28 277,998 289,998 274,998 289,002 88
2007/06/27 274,998 280,002 274,998 280,002 64
2007/06/26 280,002 280,002 277,002 277,002 47
2007/06/25 282,000 283,998 280,002 280,002 54
2007/06/22 286,002 286,002 283,002 286,002 73
2007/06/21 286,002 288,000 285,000 286,002 86
2007/06/20 289,002 291,000 286,002 289,998 122
2007/06/19 286,998 289,002 285,000 285,000 147
2007/06/18 283,002 285,000 280,998 285,000 132
2007/06/15 292,002 292,002 286,002 292,002 34
2007/06/14 288,000 292,002 286,998 292,002 100
2007/06/13 286,998 291,000 285,000 289,998 139
2007/06/12 291,000 292,002 291,000 291,000 273
2007/06/11 295,002 295,002 292,002 292,002 83
2007/06/08 300,000 300,000 294,000 295,002 64
2007/06/07 304,002 304,002 298,002 298,998 24
2007/06/06 298,002 304,998 289,998 304,002 101
2007/06/05 295,002 297,000 292,998 297,000 12
2007/06/04 289,998 297,000 289,998 295,002 12
2007/06/01 289,998 298,002 288,000 298,002 50
2007/05/31 289,998 297,000 285,000 295,998 59
2007/05/30 289,998 297,000 289,998 297,000 12
2007/05/29 285,000 295,002 285,000 294,000 17
2007/05/28 283,002 286,002 283,002 285,000 9
2007/05/25 285,000 286,998 285,000 286,998 10
2007/05/24 291,000 291,000 289,002 289,002 15
2007/05/23 292,002 297,000 291,000 297,000 54
2007/05/22 285,000 310,002 285,000 295,998 151
2007/05/21 288,000 288,000 283,998 285,000 30
2007/05/18 292,002 292,002 283,998 285,000 33
2007/05/17 280,998 291,000 280,002 288,000 27
2007/05/16 280,998 283,002 277,998 280,002 15
2007/05/15 289,002 289,002 280,002 280,998 62
2007/05/14 298,002 301,002 291,000 298,002 78
2007/05/11 286,998 297,000 286,002 288,000 52
2007/05/10 304,998 304,998 301,998 304,998 32
2007/05/09 301,002 301,998 297,000 300,000 32
2007/05/08 303,000 303,000 294,000 298,002 26
2007/05/07 301,998 306,000 301,998 304,002 32
2007/05/02 298,998 298,998 292,998 298,998 21
2007/05/01 291,000 300,000 289,998 298,998 20
2007/04/27 298,002 298,002 288,000 289,998 15
2007/04/26 280,002 292,998 280,002 289,998 19
2007/04/25 291,000 292,998 283,998 283,998 16
2007/04/24 283,998 303,000 280,998 300,000 22
2007/04/23 301,002 301,002 280,002 280,002 6
2007/04/20 298,998 301,998 295,002 301,002 34
2007/04/19 301,002 309,000 301,002 304,002 56
2007/04/18 310,002 310,998 307,002 310,998 54
2007/04/17 304,998 310,998 304,998 307,998 97
2007/04/16 304,002 307,002 300,000 304,002 136
2007/04/13 300,000 301,998 292,002 301,998 83
2007/04/12 288,000 298,998 288,000 298,002 43
2007/04/11 285,000 297,000 285,000 291,000 52
2007/04/10 273,000 298,998 271,998 297,000 255
2007/04/09 270,000 271,002 268,998 270,000 53
2007/04/06 268,002 270,000 262,002 270,000 23
2007/04/05 264,000 265,002 261,000 265,002 7
2007/04/04 265,998 268,002 262,002 262,002 18
2007/04/03 282,000 282,000 265,998 267,000 19
2007/04/02 265,998 285,000 265,998 277,998 63
2007/03/30 247,998 276,000 247,998 270,000 171
2007/03/29 255,000 255,000 241,002 247,002 156
2007/03/28 222,000 259,002 222,000 259,002 35
2007/03/27 226,002 226,002 222,000 222,000 16
2007/03/26 225,000 231,000 223,002 226,002 52
2007/03/23 240,000 240,000 220,998 222,000 159
2007/03/22 244,002 247,998 241,002 244,002 38
2007/03/20 246,000 246,000 238,998 241,002 72
2007/03/19 250,998 253,002 250,002 250,002 15
2007/03/16 252,000 252,000 247,002 250,998 24
2007/03/15 247,998 250,002 244,002 250,002 30
2007/03/14 252,000 255,000 249,000 250,998 31
2007/03/13 259,998 259,998 259,998 259,998 3
2007/03/12 259,998 262,998 259,002 259,998 12
2007/03/09 268,998 268,998 256,998 261,000 11
2007/03/08 253,998 264,000 252,000 264,000 21
2007/03/07 259,002 262,002 253,998 262,002 24
2007/03/06 244,002 258,000 243,000 258,000 72
2007/03/05 268,998 271,998 252,000 252,000 44
2007/03/02 270,000 273,000 262,998 273,000 41
2007/03/01 271,998 274,998 271,002 271,998 37
2007/02/28 253,002 274,002 253,002 274,002 85
2007/02/27 280,002 280,002 276,000 277,002 27
2007/02/26 283,998 285,000 279,000 282,000 99
2007/02/23 283,002 288,000 283,002 286,998 71
2007/02/22 283,998 283,998 280,998 283,002 106
2007/02/21 283,998 289,002 283,998 289,002 68
2007/02/20 285,000 286,002 283,998 283,998 29
2007/02/19 289,002 289,002 285,000 289,002 22
2007/02/16 286,998 289,998 285,000 285,000 40
2007/02/15 286,998 292,002 286,002 291,000 17
2007/02/14 292,998 297,000 286,002 286,002 119
2007/02/13 289,998 295,998 289,998 292,998 88
2007/02/09 295,998 295,998 291,000 292,002 64
2007/02/08 294,000 297,000 292,002 292,998 58
2007/02/07 295,998 295,998 294,000 294,000 38
2007/02/06 298,998 298,998 297,000 298,002 30
2007/02/05 298,002 298,002 295,998 297,000 33
2007/02/02 298,002 303,000 298,002 300,000 62
2007/02/01 304,998 306,000 295,998 298,002 149
2007/01/31 295,998 306,000 295,998 304,998 100
2007/01/30 301,998 301,998 292,998 295,002 107
2007/01/29 295,002 307,998 294,000 303,000 179
2007/01/26 286,002 294,000 286,002 292,998 23
2007/01/25 292,002 292,998 286,002 286,002 71
2007/01/24 297,000 300,000 289,998 292,002 111
2007/01/23 300,000 304,998 298,998 300,000 19
2007/01/22 307,998 309,000 301,998 301,998 85
2007/01/19 298,002 306,000 295,998 306,000 201
2007/01/18 289,998 292,998 288,000 292,998 34
2007/01/17 288,000 292,002 283,998 292,002 39
2007/01/16 283,998 288,000 283,002 288,000 28
2007/01/15 282,000 286,998 282,000 286,998 29
2007/01/12 283,998 285,000 280,998 283,998 34
2007/01/11 286,998 288,000 282,000 288,000 18
2007/01/10 295,002 295,002 289,002 289,002 28
2007/01/09 291,000 295,002 291,000 295,002 25
2007/01/05 292,998 294,000 291,000 291,000 18
2007/01/04 294,000 298,998 292,998 295,998 14

このページの先頭へ