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
2012/12/28 928 929 909 919 420,600
2012/12/27 930 931 919 926 224,400
2012/12/26 938 942 918 928 268,200
2012/12/25 949 968 932 932 840,800
2012/12/21 910 979 910 949 949,100
2012/12/20 918 918 903 911 476,200
2012/12/19 932 934 912 918 438,100
2012/12/18 943 951 934 936 362,300
2012/12/17 950 954 938 941 370,900
2012/12/14 950 955 932 946 358,700
2012/12/13 969 969 950 956 334,800
2012/12/12 990 992 968 975 306,300
2012/12/11 987 993 987 990 198,200
2012/12/10 1,001 1,003 978 987 272,200
2012/12/07 1,010 1,014 991 995 460,600
2012/12/06 1,025 1,041 1,020 1,024 180,000
2012/12/05 1,031 1,034 1,016 1,020 261,100
2012/12/04 1,050 1,051 1,034 1,039 190,600
2012/12/03 1,069 1,069 1,051 1,052 152,800
2012/11/30 1,085 1,087 1,065 1,070 208,700
2012/11/29 1,091 1,099 1,080 1,086 203,500
2012/11/28 1,087 1,101 1,082 1,084 144,000
2012/11/27 1,091 1,113 1,078 1,087 207,900
2012/11/26 1,059 1,098 1,057 1,096 330,400
2012/11/22 1,084 1,085 1,031 1,053 336,500
2012/11/21 1,098 1,098 1,076 1,084 241,900
2012/11/20 1,101 1,105 1,090 1,094 220,500
2012/11/19 1,100 1,104 1,093 1,100 219,600
2012/11/16 1,099 1,104 1,092 1,098 182,200
2012/11/15 1,100 1,105 1,096 1,098 163,900
2012/11/14 1,102 1,107 1,092 1,101 112,400
2012/11/13 1,091 1,112 1,091 1,104 171,200
2012/11/12 1,105 1,109 1,091 1,097 107,500
2012/11/09 1,110 1,114 1,098 1,105 136,400
2012/11/08 1,131 1,135 1,115 1,117 138,900
2012/11/07 1,130 1,181 1,130 1,138 322,600
2012/11/06 1,156 1,157 1,122 1,130 333,400
2012/11/05 1,200 1,207 1,163 1,167 287,600
2012/11/02 1,207 1,209 1,186 1,196 301,600
2012/11/01 1,220 1,220 1,200 1,201 187,800
2012/10/31 1,209 1,220 1,193 1,203 181,500
2012/10/30 1,250 1,251 1,206 1,213 194,500
2012/10/29 1,270 1,275 1,250 1,253 121,600
2012/10/26 1,249 1,269 1,235 1,267 137,300
2012/10/25 1,238 1,247 1,233 1,244 73,500
2012/10/24 1,235 1,249 1,224 1,236 122,200
2012/10/23 1,249 1,269 1,235 1,246 169,300
2012/10/22 1,200 1,246 1,200 1,244 104,800
2012/10/19 1,225 1,225 1,205 1,215 79,200
2012/10/18 1,230 1,235 1,211 1,229 86,900
2012/10/17 1,218 1,232 1,208 1,229 159,100
2012/10/16 1,174 1,205 1,172 1,201 126,700
2012/10/15 1,196 1,200 1,169 1,176 176,100
2012/10/12 1,200 1,204 1,186 1,194 157,900
2012/10/11 1,215 1,218 1,200 1,202 120,200
2012/10/10 1,234 1,238 1,215 1,216 94,400
2012/10/09 1,228 1,250 1,223 1,241 98,000
2012/10/05 1,240 1,240 1,215 1,228 121,800
2012/10/04 1,232 1,254 1,217 1,224 143,700
2012/10/03 1,209 1,243 1,202 1,223 114,600
2012/10/02 1,220 1,230 1,200 1,205 137,400
2012/10/01 1,270 1,270 1,220 1,224 146,600
2012/09/28 1,264 1,283 1,253 1,267 168,800
2012/09/27 1,271 1,274 1,248 1,271 173,300
2012/09/26 1,250 1,273 1,241 1,268 136,200
2012/09/25 1,252 1,257 1,236 1,254 204,000
2012/09/24 1,250 1,262 1,244 1,250 168,800
2012/09/21 1,200 1,241 1,200 1,239 248,500
2012/09/20 1,201 1,210 1,197 1,200 170,800
2012/09/19 1,183 1,204 1,182 1,193 210,300
2012/09/18 1,185 1,216 1,183 1,189 243,200
2012/09/14 1,203 1,208 1,181 1,185 347,300
2012/09/13 1,201 1,222 1,200 1,207 186,900
2012/09/12 1,201 1,230 1,201 1,206 256,800
2012/09/11 1,210 1,230 1,203 1,213 195,900
2012/09/10 1,240 1,254 1,211 1,240 188,500
2012/09/07 1,278 1,288 1,246 1,254 167,700
2012/09/06 1,268 1,284 1,210 1,279 229,500
2012/09/05 1,300 1,300 1,278 1,284 160,900
2012/09/04 1,322 1,322 1,291 1,298 215,600
2012/09/03 1,292 1,332 1,288 1,323 234,900
2012/08/31 1,306 1,313 1,290 1,302 185,000
2012/08/30 1,319 1,332 1,310 1,314 85,300
2012/08/29 1,304 1,336 1,304 1,335 283,600
2012/08/28 1,300 1,310 1,292 1,300 179,300
2012/08/27 1,300 1,309 1,263 1,293 235,000
2012/08/24 1,312 1,317 1,301 1,305 232,100
2012/08/23 1,325 1,326 1,310 1,323 146,500
2012/08/22 1,313 1,335 1,313 1,325 197,400
2012/08/21 1,310 1,334 1,310 1,316 171,200
2012/08/20 1,315 1,323 1,307 1,313 158,800
2012/08/17 1,340 1,344 1,313 1,320 217,700
2012/08/16 1,339 1,349 1,315 1,344 173,000
2012/08/15 1,347 1,357 1,335 1,340 170,000
2012/08/14 1,338 1,360 1,326 1,358 241,300
2012/08/13 1,325 1,338 1,307 1,335 176,600
2012/08/10 1,314 1,328 1,313 1,316 136,100
2012/08/09 1,345 1,345 1,309 1,323 226,900
2012/08/08 1,345 1,355 1,325 1,335 264,400
2012/08/07 1,330 1,369 1,322 1,358 248,200
2012/08/06 1,341 1,344 1,316 1,332 264,600
2012/08/03 1,356 1,377 1,349 1,349 237,600
2012/08/02 1,370 1,388 1,350 1,355 259,400
2012/08/01 1,378 1,399 1,357 1,370 388,600
2012/07/31 1,323 1,364 1,320 1,361 395,300
2012/07/30 1,301 1,325 1,301 1,319 150,100
2012/07/27 1,325 1,328 1,297 1,302 244,600
2012/07/26 1,300 1,320 1,299 1,315 132,300
2012/07/25 1,266 1,309 1,246 1,293 254,700
2012/07/24 1,292 1,304 1,279 1,280 201,400
2012/07/23 1,328 1,328 1,291 1,295 190,800
2012/07/20 1,308 1,329 1,291 1,310 262,400
2012/07/19 1,305 1,325 1,295 1,308 224,200
2012/07/18 1,293 1,318 1,272 1,287 257,600
2012/07/17 1,315 1,319 1,271 1,271 258,600
2012/07/13 1,263 1,315 1,263 1,304 556,000
2012/07/12 1,255 1,274 1,242 1,261 436,600
2012/07/11 1,205 1,249 1,203 1,246 420,600
2012/07/10 1,220 1,227 1,191 1,198 280,800
2012/07/09 1,193 1,239 1,190 1,209 602,400
2012/07/06 1,170 1,185 1,150 1,181 251,100
2012/07/05 1,180 1,208 1,146 1,160 432,400
2012/07/04 1,114 1,193 1,114 1,180 684,300
2012/07/03 1,113 1,121 1,100 1,112 115,700
2012/07/02 1,119 1,121 1,097 1,108 105,100
2012/06/29 1,092 1,126 1,092 1,120 156,500
2012/06/28 1,107 1,115 1,090 1,101 126,100
2012/06/27 1,096 1,110 1,083 1,106 127,300
2012/06/26 1,100 1,120 1,091 1,096 149,200
2012/06/25 1,122 1,125 1,104 1,108 182,300
2012/06/22 1,091 1,128 1,080 1,113 263,400
2012/06/21 1,125 1,130 1,092 1,098 394,700
2012/06/20 1,120 1,139 1,110 1,132 201,100
2012/06/19 1,129 1,130 1,104 1,111 151,900
2012/06/18 1,120 1,133 1,110 1,120 205,300
2012/06/15 1,126 1,135 1,107 1,107 217,800
2012/06/14 1,147 1,149 1,116 1,130 240,700
2012/06/13 1,127 1,146 1,126 1,139 263,800
2012/06/12 1,121 1,135 1,116 1,126 195,700
2012/06/11 1,137 1,152 1,116 1,126 359,800
2012/06/08 1,145 1,152 1,116 1,116 343,600
2012/06/07 1,180 1,185 1,136 1,150 511,800
2012/06/06 1,100 1,192 1,099 1,172 573,400
2012/06/05 1,125 1,159 1,094 1,105 410,700
2012/06/04 1,115 1,139 1,101 1,124 318,900
2012/06/01 1,155 1,163 1,115 1,139 325,200
2012/05/31 1,140 1,166 1,126 1,155 386,100
2012/05/30 1,154 1,176 1,132 1,151 341,600
2012/05/29 1,114 1,153 1,111 1,151 600,100
2012/05/28 1,075 1,112 1,075 1,102 437,900
2012/05/25 1,050 1,079 1,048 1,075 254,300
2012/05/24 1,030 1,057 1,020 1,054 306,800
2012/05/23 1,025 1,033 1,012 1,019 176,300
2012/05/22 1,045 1,047 1,007 1,022 279,400
2012/05/21 1,030 1,054 1,030 1,041 237,200
2012/05/18 1,005 1,045 1,002 1,034 423,500
2012/05/17 955 1,051 947 1,020 620,900
2012/05/16 915 955 909 913 527,300
2012/05/15 909 921 820 894 639,500
2012/05/14 1,030 1,046 873 907 575,900
2012/05/11 1,028 1,033 1,002 1,004 202,700
2012/05/10 1,045 1,047 1,007 1,019 182,400
2012/05/09 1,061 1,082 1,044 1,047 273,800
2012/05/08 1,003 1,062 1,003 1,058 293,300
2012/05/07 1,010 1,016 990 1,003 130,600
2012/05/02 1,023 1,027 1,021 1,025 115,900
2012/05/01 1,012 1,041 1,011 1,028 162,700
2012/04/27 1,034 1,036 1,012 1,019 133,800
2012/04/26 1,046 1,046 1,032 1,034 119,400
2012/04/25 1,046 1,053 1,038 1,051 117,000
2012/04/24 1,041 1,042 1,016 1,032 159,000
2012/04/23 1,067 1,070 1,042 1,044 133,100
2012/04/20 1,041 1,070 1,041 1,064 159,600
2012/04/19 1,056 1,058 1,040 1,050 159,800
2012/04/18 1,073 1,074 1,047 1,064 132,000
2012/04/17 1,033 1,065 1,031 1,060 188,200
2012/04/16 1,035 1,047 1,030 1,033 151,300
2012/04/13 1,049 1,065 1,041 1,059 313,300
2012/04/12 1,071 1,071 1,021 1,035 290,800
2012/04/11 1,052 1,080 1,044 1,074 322,800
2012/04/10 1,097 1,097 1,060 1,069 413,300
2012/04/09 1,060 1,094 1,060 1,093 273,400
2012/04/06 1,055 1,079 1,049 1,056 226,100
2012/04/05 1,049 1,056 1,026 1,053 203,900
2012/04/04 1,048 1,060 1,041 1,053 289,800
2012/04/03 1,045 1,069 1,042 1,047 347,900
2012/04/02 1,003 1,049 999 1,034 413,900
2012/03/30 962 998 962 995 276,900
2012/03/29 945 973 942 962 211,200
2012/03/28 933 945 926 944 89,400
2012/03/27 965 967 925 942 248,800
2012/03/26 942 975 938 960 292,400
2012/03/23 926 937 924 937 101,400
2012/03/22 935 940 921 923 113,700
2012/03/21 940 945 934 942 95,000
2012/03/19 920 940 920 940 157,900
2012/03/16 923 928 919 922 97,300
2012/03/15 932 934 922 927 84,200
2012/03/14 936 944 925 925 159,000
2012/03/13 950 952 925 926 239,900
2012/03/12 946 955 942 950 157,300
2012/03/09 957 957 924 939 168,600
2012/03/08 950 958 922 945 309,100
2012/03/07 887 947 883 945 502,400
2012/03/06 902 908 875 897 343,000
2012/03/05 846 906 843 884 551,000
2012/03/02 836 840 830 835 107,100
2012/03/01 832 836 829 831 105,400
2012/02/29 836 839 825 833 141,200
2012/02/28 818 832 807 828 79,300
2012/02/27 825 832 816 821 218,400
2012/02/24 850 851 834 841 81,000
2012/02/23 862 862 850 854 63,500
2012/02/22 836 860 836 856 148,900
2012/02/21 815 839 815 833 133,700
2012/02/20 835 837 811 820 243,400
2012/02/17 850 853 840 845 100,400
2012/02/16 850 857 841 849 110,900
2012/02/15 870 870 851 853 192,300
2012/02/14 875 875 858 868 125,300
2012/02/13 856 874 856 869 93,200
2012/02/10 865 891 851 857 326,100
2012/02/09 835 863 832 860 290,000
2012/02/08 843 843 831 836 151,000
2012/02/07 827 843 827 838 147,000
2012/02/06 832 837 827 833 107,900
2012/02/03 828 832 805 823 248,700
2012/02/02 834 855 831 833 342,600
2012/02/01 793 825 793 821 543,400
2012/01/31 793 798 783 784 334,200
2012/01/30 795 808 781 808 468,400
2012/01/27 750 816 749 774 902,800
2012/01/26 728 734 720 733 89,800
2012/01/25 715 730 714 728 98,300
2012/01/24 713 718 711 715 71,000
2012/01/23 716 718 711 714 71,900
2012/01/20 716 725 713 715 127,700
2012/01/19 718 724 717 718 93,400
2012/01/18 721 723 715 715 113,000
2012/01/17 713 714 703 707 68,800
2012/01/16 728 730 714 717 58,200
2012/01/13 723 731 716 729 84,400
2012/01/12 726 726 710 719 86,300
2012/01/11 710 723 701 721 149,300
2012/01/10 727 727 712 712 91,500
2012/01/06 715 726 711 721 79,600
2012/01/05 719 721 716 717 73,100
2012/01/04 720 727 719 725 77,400

このページの先頭へ