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
2013/12/30 936 949 919 943 119,100
2013/12/27 911 940 905 937 159,700
2013/12/26 899 910 897 902 91,400
2013/12/25 891 902 891 899 132,800
2013/12/24 903 908 892 893 138,500
2013/12/20 920 921 903 907 113,500
2013/12/19 931 935 920 924 122,000
2013/12/18 912 949 912 931 127,300
2013/12/17 914 929 886 927 156,300
2013/12/16 927 934 903 913 113,200
2013/12/13 945 950 935 937 139,300
2013/12/12 959 959 942 949 56,700
2013/12/11 965 972 938 962 163,800
2013/12/10 961 965 950 962 165,700
2013/12/09 940 965 940 961 281,100
2013/12/06 917 933 910 932 150,000
2013/12/05 900 925 897 910 264,500
2013/12/04 901 908 896 901 91,300
2013/12/03 900 910 899 902 199,200
2013/12/02 885 900 885 898 115,700
2013/11/29 895 897 884 890 70,500
2013/11/28 896 903 894 900 50,300
2013/11/27 900 904 895 898 70,700
2013/11/26 913 913 893 903 98,400
2013/11/25 890 912 890 911 147,300
2013/11/22 900 905 888 894 156,200
2013/11/21 903 912 898 905 157,400
2013/11/20 904 909 898 904 111,300
2013/11/19 897 910 890 906 231,500
2013/11/18 874 898 860 897 260,400
2013/11/15 848 865 838 859 309,900
2013/11/14 832 845 830 840 200,000
2013/11/13 803 836 800 826 297,100
2013/11/12 797 797 788 795 193,100
2013/11/11 791 795 784 788 145,300
2013/11/08 785 787 780 786 218,700
2013/11/07 808 809 786 789 268,900
2013/11/06 793 810 790 808 282,400
2013/11/05 831 831 780 795 460,600
2013/11/01 834 844 821 833 822,000
2013/10/31 925 928 923 924 95,400
2013/10/30 925 933 925 927 89,400
2013/10/29 926 929 922 924 70,700
2013/10/28 936 937 925 932 82,300
2013/10/25 928 938 925 936 78,000
2013/10/24 942 943 925 930 177,600
2013/10/23 946 948 937 942 107,000
2013/10/22 950 952 943 945 68,800
2013/10/21 936 950 936 948 151,900
2013/10/18 945 945 933 936 89,000
2013/10/17 947 949 937 945 87,100
2013/10/16 942 948 937 941 76,000
2013/10/15 968 975 939 943 177,200
2013/10/11 956 962 945 962 116,200
2013/10/10 960 960 942 954 53,300
2013/10/09 931 958 926 958 127,700
2013/10/08 952 956 927 929 199,200
2013/10/07 939 963 937 958 215,700
2013/10/04 952 953 935 935 190,600
2013/10/03 962 975 950 961 252,500
2013/10/02 961 965 953 964 139,700
2013/10/01 970 977 959 961 90,100
2013/09/30 992 992 966 971 209,100
2013/09/27 1,000 1,006 981 991 199,200
2013/09/26 1,020 1,020 995 1,000 219,900
2013/09/25 994 1,020 992 1,020 231,600
2013/09/24 968 994 963 989 270,100
2013/09/20 963 969 954 958 159,400
2013/09/19 954 964 952 960 158,700
2013/09/18 963 966 946 956 162,200
2013/09/17 974 975 960 966 152,300
2013/09/13 953 970 952 969 216,500
2013/09/12 938 957 935 949 214,900
2013/09/11 929 946 923 927 219,300
2013/09/10 920 922 911 921 129,000
2013/09/09 890 907 881 906 142,400
2013/09/06 897 899 873 880 130,000
2013/09/05 906 907 886 898 144,600
2013/09/04 905 905 891 899 86,000
2013/09/03 875 911 875 908 160,100
2013/09/02 873 876 870 873 71,000
2013/08/30 880 882 870 873 101,700
2013/08/29 887 898 878 880 102,900
2013/08/28 899 899 882 886 153,300
2013/08/27 910 912 900 900 99,200
2013/08/26 914 918 908 910 69,200
2013/08/23 909 913 905 909 71,200
2013/08/22 904 910 900 905 102,100
2013/08/21 916 916 905 908 98,900
2013/08/20 919 920 910 911 98,900
2013/08/19 928 929 915 919 94,500
2013/08/16 915 944 914 928 129,200
2013/08/15 941 943 918 920 260,900
2013/08/14 938 947 930 942 150,600
2013/08/13 950 951 921 934 228,400
2013/08/12 968 978 951 957 151,900
2013/08/09 975 978 958 968 177,700
2013/08/08 982 988 976 980 141,000
2013/08/07 985 991 982 985 100,200
2013/08/06 1,005 1,007 978 997 182,500
2013/08/05 984 1,021 983 1,015 203,800
2013/08/02 981 987 971 984 233,800
2013/08/01 998 998 970 978 506,500
2013/07/31 1,051 1,051 1,011 1,012 174,800
2013/07/30 1,030 1,053 1,011 1,050 198,100
2013/07/29 1,047 1,055 1,021 1,027 163,800
2013/07/26 1,066 1,073 1,060 1,065 125,500
2013/07/25 1,099 1,099 1,060 1,071 130,300
2013/07/24 1,059 1,090 1,059 1,084 173,900
2013/07/23 1,040 1,084 1,040 1,078 235,400
2013/07/22 1,057 1,059 1,035 1,048 155,700
2013/07/19 1,091 1,101 1,040 1,054 353,300
2013/07/18 1,114 1,127 1,075 1,088 248,500
2013/07/17 1,060 1,096 1,049 1,093 213,300
2013/07/16 1,055 1,056 1,039 1,044 145,500
2013/07/12 1,058 1,058 1,040 1,045 107,900
2013/07/11 1,051 1,066 1,031 1,041 99,500
2013/07/10 1,060 1,062 1,044 1,048 123,900
2013/07/09 1,052 1,070 1,050 1,064 115,700
2013/07/08 1,080 1,087 1,050 1,052 185,600
2013/07/05 1,075 1,079 1,061 1,068 124,200
2013/07/04 1,057 1,079 1,057 1,071 99,100
2013/07/03 1,090 1,090 1,052 1,057 125,400
2013/07/02 1,049 1,085 1,048 1,084 194,200
2013/07/01 1,035 1,042 1,016 1,041 153,400
2013/06/28 1,007 1,033 1,005 1,029 156,200
2013/06/27 999 1,017 983 1,017 109,500
2013/06/26 1,035 1,037 997 1,000 117,500
2013/06/25 1,041 1,043 1,016 1,035 111,300
2013/06/24 1,062 1,062 1,043 1,046 46,100
2013/06/21 1,028 1,062 1,014 1,054 131,800
2013/06/20 1,062 1,064 1,041 1,052 107,700
2013/06/19 1,070 1,071 1,041 1,061 94,500
2013/06/18 1,066 1,069 1,049 1,057 90,100
2013/06/17 1,031 1,069 1,031 1,060 110,800
2013/06/14 1,043 1,052 1,025 1,029 132,400
2013/06/13 1,065 1,065 1,027 1,031 153,900
2013/06/12 1,050 1,082 1,038 1,079 128,500
2013/06/11 1,086 1,086 1,050 1,057 105,800
2013/06/10 1,057 1,098 1,048 1,070 316,900
2013/06/07 991 1,032 970 1,020 493,300
2013/06/06 1,063 1,068 1,011 1,027 300,000
2013/06/05 1,113 1,150 1,083 1,083 174,800
2013/06/04 1,106 1,125 1,084 1,115 196,200
2013/06/03 1,169 1,169 1,121 1,125 172,200
2013/05/31 1,148 1,190 1,145 1,169 179,400
2013/05/30 1,130 1,155 1,119 1,123 312,500
2013/05/29 1,179 1,247 1,179 1,200 364,800
2013/05/28 1,115 1,175 1,112 1,165 289,000
2013/05/27 1,180 1,180 1,123 1,141 202,100
2013/05/24 1,170 1,238 1,154 1,191 402,000
2013/05/23 1,283 1,299 1,178 1,178 549,100
2013/05/22 1,315 1,323 1,290 1,298 257,100
2013/05/21 1,330 1,336 1,301 1,326 276,600
2013/05/20 1,340 1,348 1,312 1,318 357,000
2013/05/17 1,325 1,350 1,310 1,335 463,300
2013/05/16 1,236 1,312 1,233 1,298 625,300
2013/05/15 1,270 1,292 1,220 1,228 902,300
2013/05/14 1,303 1,342 1,293 1,311 570,700
2013/05/13 1,292 1,311 1,283 1,302 400,900
2013/05/10 1,286 1,316 1,280 1,303 779,900
2013/05/09 1,351 1,366 1,325 1,333 225,600
2013/05/08 1,358 1,376 1,337 1,350 321,700
2013/05/07 1,350 1,378 1,333 1,356 468,300
2013/05/02 1,321 1,328 1,296 1,323 254,200
2013/05/01 1,337 1,369 1,315 1,336 497,300
2013/04/30 1,288 1,330 1,226 1,311 854,800
2013/04/26 1,406 1,409 1,318 1,350 1,014,500
2013/04/25 1,420 1,471 1,380 1,406 965,300
2013/04/24 1,306 1,407 1,305 1,398 1,140,500
2013/04/23 1,300 1,304 1,251 1,283 646,200
2013/04/22 1,304 1,310 1,273 1,292 1,085,200
2013/04/19 1,148 1,197 1,145 1,191 1,114,300
2013/04/18 1,139 1,140 1,106 1,109 325,900
2013/04/17 1,119 1,129 1,114 1,127 369,200
2013/04/16 1,066 1,104 1,052 1,100 555,400
2013/04/15 1,040 1,087 1,039 1,086 588,700
2013/04/12 1,080 1,080 1,035 1,048 382,400
2013/04/11 995 1,085 995 1,083 1,271,100
2013/04/10 976 991 972 991 286,500
2013/04/09 986 989 971 981 230,400
2013/04/08 985 993 963 986 283,400
2013/04/05 998 1,009 971 979 352,200
2013/04/04 965 996 957 996 486,500
2013/04/03 944 965 941 962 271,300
2013/04/02 900 935 884 930 311,900
2013/04/01 950 950 905 906 304,700
2013/03/29 955 965 950 954 149,300
2013/03/28 981 981 955 963 258,400
2013/03/27 977 988 972 980 194,600
2013/03/26 1,015 1,018 978 989 356,700
2013/03/25 1,019 1,021 1,007 1,011 275,900
2013/03/22 992 1,016 990 1,007 505,100
2013/03/21 972 988 970 985 331,800
2013/03/19 982 987 967 971 369,800
2013/03/18 990 997 973 979 663,100
2013/03/15 969 982 963 982 735,800
2013/03/14 940 962 934 956 809,200
2013/03/13 930 941 930 937 410,300
2013/03/12 931 932 926 929 200,600
2013/03/11 936 936 927 931 218,500
2013/03/08 930 934 925 928 339,400
2013/03/07 925 936 919 931 375,200
2013/03/06 933 934 920 926 241,100
2013/03/05 932 939 925 935 223,200
2013/03/04 924 935 916 932 258,900
2013/03/01 920 925 915 923 198,600
2013/02/28 931 933 915 923 285,700
2013/02/27 943 950 938 938 133,400
2013/02/26 940 946 939 943 163,200
2013/02/25 950 957 941 946 253,700
2013/02/22 942 948 932 946 253,000
2013/02/21 937 943 933 940 238,800
2013/02/20 939 940 930 937 228,200
2013/02/19 921 934 918 934 236,200
2013/02/18 890 916 890 915 160,800
2013/02/15 912 917 878 887 480,900
2013/02/14 916 919 906 912 262,600
2013/02/13 926 927 911 916 378,800
2013/02/12 925 928 920 926 449,400
2013/02/08 927 934 917 922 557,300
2013/02/07 925 934 923 930 446,000
2013/02/06 934 944 918 925 733,200
2013/02/05 966 971 928 929 1,152,300
2013/02/04 1,030 1,033 958 964 1,407,800
2013/02/01 1,017 1,064 1,010 1,042 1,162,300
2013/01/31 1,152 1,162 1,113 1,131 705,900
2013/01/30 1,117 1,150 1,106 1,150 613,400
2013/01/29 1,096 1,127 1,090 1,110 981,400
2013/01/28 1,050 1,084 1,048 1,079 548,800
2013/01/25 1,023 1,043 1,022 1,043 307,200
2013/01/24 1,022 1,030 1,013 1,021 261,200
2013/01/23 1,016 1,030 1,010 1,026 339,000
2013/01/22 1,021 1,023 1,007 1,018 221,400
2013/01/21 1,031 1,032 1,011 1,018 377,200
2013/01/18 1,010 1,024 1,004 1,024 396,300
2013/01/17 995 1,006 992 1,003 348,700
2013/01/16 993 994 985 990 257,600
2013/01/15 998 1,004 980 990 317,800
2013/01/11 990 992 980 989 331,000
2013/01/10 1,008 1,008 981 994 499,500
2013/01/09 1,008 1,015 982 1,002 678,400
2013/01/08 965 999 965 989 938,800
2013/01/07 931 973 925 951 802,900
2013/01/04 933 940 915 922 575,100

このページの先頭へ