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 |