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
2014/12/30 1,690 1,706 1,665 1,698 317,900
2014/12/29 1,672 1,709 1,672 1,690 299,200
2014/12/26 1,690 1,705 1,652 1,700 422,100
2014/12/25 1,718 1,720 1,692 1,709 274,400
2014/12/24 1,671 1,735 1,670 1,719 484,500
2014/12/22 1,685 1,697 1,647 1,683 374,200
2014/12/19 1,698 1,707 1,662 1,704 424,700
2014/12/18 1,690 1,710 1,673 1,682 353,500
2014/12/17 1,680 1,704 1,641 1,650 470,800
2014/12/16 1,651 1,696 1,642 1,663 495,600
2014/12/15 1,616 1,704 1,616 1,672 495,700
2014/12/12 1,660 1,670 1,611 1,649 556,900
2014/12/11 1,536 1,672 1,526 1,661 1,030,500
2014/12/10 1,600 1,619 1,582 1,590 549,300
2014/12/09 1,562 1,640 1,559 1,637 770,100
2014/12/08 1,570 1,611 1,523 1,602 901,400
2014/12/05 1,498 1,591 1,490 1,581 1,349,400
2014/12/04 1,504 1,512 1,462 1,498 1,199,100
2014/12/03 1,416 1,494 1,398 1,477 1,860,100
2014/12/02 1,400 1,425 1,378 1,386 971,200
2014/12/01 1,313 1,393 1,311 1,390 2,122,600
2014/11/28 1,266 1,298 1,246 1,298 2,316,300
2014/11/27 1,311 1,318 1,288 1,295 518,500
2014/11/26 1,326 1,339 1,312 1,313 611,300
2014/11/25 1,315 1,350 1,309 1,349 815,600
2014/11/21 1,315 1,319 1,315 1,315 1,527,400
2014/11/20 1,318 1,324 1,315 1,315 1,967,800
2014/11/19 1,408 1,431 1,353 1,356 918,800
2014/11/18 1,442 1,457 1,409 1,413 428,600
2014/11/17 1,426 1,470 1,424 1,452 401,300
2014/11/14 1,405 1,465 1,399 1,457 672,300
2014/11/13 1,392 1,401 1,360 1,396 344,800
2014/11/12 1,400 1,428 1,381 1,406 954,700
2014/11/11 1,440 1,515 1,440 1,496 542,600
2014/11/10 1,407 1,440 1,396 1,423 136,800
2014/11/07 1,430 1,491 1,403 1,418 462,000
2014/11/06 1,430 1,475 1,392 1,402 395,200
2014/11/05 1,411 1,454 1,385 1,440 425,800
2014/11/04 1,319 1,448 1,310 1,411 1,052,000
2014/10/31 1,282 1,292 1,255 1,269 424,100
2014/10/30 1,314 1,315 1,281 1,307 295,100
2014/10/29 1,340 1,341 1,313 1,317 121,900
2014/10/28 1,310 1,335 1,310 1,333 72,900
2014/10/27 1,310 1,332 1,290 1,325 139,300
2014/10/24 1,335 1,343 1,304 1,310 110,300
2014/10/23 1,330 1,348 1,316 1,329 189,200
2014/10/22 1,298 1,324 1,291 1,322 116,200
2014/10/21 1,305 1,305 1,280 1,283 93,200
2014/10/20 1,283 1,295 1,270 1,295 122,100
2014/10/17 1,288 1,317 1,250 1,251 172,500
2014/10/16 1,240 1,294 1,239 1,276 317,300
2014/10/15 1,234 1,265 1,234 1,261 215,800
2014/10/14 1,217 1,236 1,202 1,220 383,400
2014/10/10 1,245 1,261 1,230 1,241 280,800
2014/10/09 1,358 1,360 1,263 1,278 393,000
2014/10/08 1,336 1,375 1,330 1,358 378,800
2014/10/07 1,318 1,370 1,318 1,334 567,000
2014/10/06 1,322 1,378 1,312 1,316 322,100
2014/10/03 1,310 1,318 1,291 1,313 322,300
2014/10/02 1,325 1,344 1,306 1,312 446,900
2014/10/01 1,311 1,345 1,291 1,331 380,100
2014/09/30 1,259 1,308 1,258 1,300 613,200
2014/09/29 1,248 1,260 1,232 1,254 200,700
2014/09/26 1,207 1,256 1,207 1,250 245,100
2014/09/25 1,250 1,263 1,233 1,237 287,100
2014/09/24 1,229 1,264 1,223 1,247 295,400
2014/09/22 1,230 1,245 1,217 1,229 147,100
2014/09/19 1,231 1,242 1,214 1,230 203,500
2014/09/18 1,230 1,239 1,203 1,233 188,800
2014/09/17 1,189 1,242 1,177 1,227 385,900
2014/09/16 1,171 1,188 1,160 1,183 279,200
2014/09/12 1,169 1,207 1,156 1,185 315,800
2014/09/11 1,200 1,200 1,161 1,165 205,800
2014/09/10 1,157 1,208 1,151 1,192 446,800
2014/09/09 1,176 1,178 1,132 1,148 322,200
2014/09/08 1,120 1,143 1,100 1,118 225,700
2014/09/05 1,180 1,187 1,113 1,124 374,100
2014/09/04 1,192 1,235 1,172 1,176 419,400
2014/09/03 1,190 1,198 1,170 1,176 214,700
2014/09/02 1,196 1,196 1,160 1,167 170,900
2014/09/01 1,165 1,199 1,159 1,196 314,600
2014/08/29 1,150 1,167 1,146 1,154 127,000
2014/08/28 1,154 1,157 1,143 1,150 89,200
2014/08/27 1,158 1,165 1,142 1,155 181,400
2014/08/26 1,153 1,162 1,133 1,158 244,800
2014/08/25 1,118 1,165 1,116 1,151 358,700
2014/08/22 1,107 1,110 1,100 1,107 88,100
2014/08/21 1,110 1,119 1,102 1,111 105,000
2014/08/20 1,099 1,113 1,096 1,105 75,200
2014/08/19 1,120 1,122 1,087 1,100 202,600
2014/08/18 1,070 1,120 1,069 1,116 403,200
2014/08/15 1,050 1,071 1,048 1,069 245,800
2014/08/14 1,054 1,054 1,039 1,047 147,600
2014/08/13 1,035 1,060 1,020 1,055 233,000
2014/08/12 1,058 1,060 1,034 1,036 232,100
2014/08/11 1,050 1,071 1,048 1,059 303,800
2014/08/08 1,013 1,053 1,013 1,047 496,700
2014/08/07 978 1,058 977 1,040 1,071,100
2014/08/06 918 982 918 972 584,800
2014/08/05 934 935 911 914 271,800
2014/08/04 893 934 888 933 1,040,000
2014/08/01 861 875 855 866 275,700
2014/07/31 868 869 863 864 101,400
2014/07/30 867 872 867 867 104,100
2014/07/29 866 870 863 866 71,100
2014/07/28 866 869 861 863 94,700
2014/07/25 859 863 856 860 104,600
2014/07/24 864 867 857 858 145,900
2014/07/23 871 871 861 862 117,400
2014/07/22 872 880 868 871 145,200
2014/07/18 874 874 866 868 90,200
2014/07/17 883 885 874 875 107,900
2014/07/16 880 883 872 882 124,000
2014/07/15 872 878 868 878 175,000
2014/07/14 865 867 855 859 213,100
2014/07/11 872 880 860 864 276,800
2014/07/10 876 884 870 872 195,100
2014/07/09 883 890 875 877 289,500
2014/07/08 893 893 881 884 282,900
2014/07/07 902 903 890 893 412,800
2014/07/04 915 915 899 902 647,600
2014/07/03 927 929 917 918 181,700
2014/07/02 930 931 921 923 157,800
2014/07/01 932 932 923 923 110,300
2014/06/30 930 934 924 927 90,200
2014/06/27 928 932 918 924 113,700
2014/06/26 944 944 921 927 185,800
2014/06/25 938 946 933 941 131,100
2014/06/24 930 937 928 934 110,200
2014/06/23 924 928 918 928 128,500
2014/06/20 928 929 917 920 125,000
2014/06/19 933 933 917 927 162,400
2014/06/18 926 932 921 931 85,400
2014/06/17 930 931 918 920 146,100
2014/06/16 939 939 925 932 87,200
2014/06/13 917 937 916 935 127,000
2014/06/12 917 923 914 921 113,900
2014/06/11 915 932 914 924 192,900
2014/06/10 908 920 906 912 152,200
2014/06/09 927 929 905 907 323,400
2014/06/06 932 943 926 929 120,800
2014/06/05 956 958 912 931 330,000
2014/06/04 957 961 955 960 38,600
2014/06/03 956 961 952 957 70,100
2014/06/02 949 956 941 949 85,800
2014/05/30 940 949 939 944 85,600
2014/05/29 941 946 929 940 93,100
2014/05/28 936 955 935 951 119,400
2014/05/27 936 943 920 936 141,900
2014/05/26 931 940 919 939 74,700
2014/05/23 940 952 918 921 141,000
2014/05/22 918 950 918 933 172,500
2014/05/21 930 943 904 907 130,000
2014/05/20 950 960 930 934 117,800
2014/05/19 969 978 950 950 62,900
2014/05/16 973 976 960 962 118,400
2014/05/15 1,004 1,004 971 976 107,900
2014/05/14 1,012 1,012 982 989 166,900
2014/05/13 991 1,029 985 1,019 426,300
2014/05/12 976 979 961 961 58,300
2014/05/09 992 998 975 981 78,500
2014/05/08 988 998 957 994 129,600
2014/05/07 1,010 1,011 987 988 59,300
2014/05/02 1,009 1,027 1,008 1,022 58,200
2014/05/01 1,001 1,009 993 1,007 31,200
2014/04/30 998 1,012 991 1,010 70,300
2014/04/28 1,000 1,001 993 997 25,600
2014/04/25 1,006 1,021 1,003 1,011 31,700
2014/04/24 1,014 1,029 1,001 1,014 38,400
2014/04/23 1,008 1,026 1,008 1,022 51,400
2014/04/22 1,014 1,031 1,006 1,008 54,600
2014/04/21 1,025 1,038 1,008 1,024 84,000
2014/04/18 1,035 1,035 1,006 1,029 80,500
2014/04/17 1,010 1,035 1,006 1,025 238,700
2014/04/16 963 1,013 963 1,010 324,500
2014/04/15 980 980 958 963 65,600
2014/04/14 948 988 948 975 110,800
2014/04/11 936 963 926 959 86,000
2014/04/10 951 958 939 953 96,000
2014/04/09 926 955 918 951 153,500
2014/04/08 941 950 926 926 61,300
2014/04/07 961 962 936 941 102,200
2014/04/04 981 987 964 973 159,100
2014/04/03 978 991 966 967 159,000
2014/04/02 950 977 950 972 145,600
2014/04/01 972 974 950 957 97,900
2014/03/31 973 982 951 981 99,900
2014/03/28 968 986 959 972 109,700
2014/03/27 950 968 937 964 87,000
2014/03/26 959 975 956 961 81,200
2014/03/25 954 978 954 972 108,600
2014/03/24 950 975 942 969 112,900
2014/03/20 940 949 925 925 43,300
2014/03/19 935 949 925 930 51,200
2014/03/18 921 964 908 944 73,500
2014/03/17 926 935 905 906 51,600
2014/03/14 937 950 931 931 96,500
2014/03/13 950 950 938 941 49,900
2014/03/12 950 970 937 950 170,600
2014/03/11 977 987 969 974 124,200
2014/03/10 971 977 970 973 81,100
2014/03/07 958 974 958 969 91,300
2014/03/06 934 959 934 956 65,400
2014/03/05 948 957 942 945 67,300
2014/03/04 916 942 910 937 39,100
2014/03/03 924 945 909 918 58,700
2014/02/28 945 950 926 939 69,800
2014/02/27 967 967 950 954 39,600
2014/02/26 950 977 949 967 74,000
2014/02/25 977 977 950 960 97,800
2014/02/24 977 982 966 977 44,500
2014/02/21 951 983 951 975 145,500
2014/02/20 954 973 952 962 101,800
2014/02/19 961 964 940 953 90,000
2014/02/18 955 969 950 961 90,000
2014/02/17 961 969 949 961 43,600
2014/02/14 978 978 914 956 108,200
2014/02/13 970 977 961 977 144,800
2014/02/12 956 970 945 970 110,100
2014/02/10 948 969 939 961 127,800
2014/02/07 940 948 930 948 129,700
2014/02/06 925 948 907 937 115,300
2014/02/05 885 942 885 940 261,500
2014/02/04 877 890 858 881 168,700
2014/02/03 883 916 875 901 208,900
2014/01/31 873 894 870 884 69,800
2014/01/30 885 886 869 872 84,000
2014/01/29 881 900 881 897 60,800
2014/01/28 877 894 877 880 74,500
2014/01/27 890 892 877 878 106,200
2014/01/24 911 917 900 904 131,400
2014/01/23 944 944 912 922 126,300
2014/01/22 953 954 935 944 77,800
2014/01/21 945 955 938 953 97,900
2014/01/20 938 947 935 942 60,700
2014/01/17 927 942 926 937 79,800
2014/01/16 930 936 928 934 69,200
2014/01/15 934 935 929 935 53,400
2014/01/14 917 940 916 934 88,800
2014/01/10 926 935 920 932 88,700
2014/01/09 930 937 927 929 196,700
2014/01/08 930 938 925 930 125,000
2014/01/07 932 938 916 935 120,100
2014/01/06 945 946 935 943 88,400

このページの先頭へ