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
2015/12/30 2,132 2,245 2,131 2,224 739,100
2015/12/29 2,103 2,139 2,075 2,128 339,700
2015/12/28 2,120 2,129 2,066 2,115 423,500
2015/12/25 2,120 2,167 2,103 2,129 397,900
2015/12/24 2,135 2,153 2,117 2,140 446,400
2015/12/22 2,159 2,166 2,101 2,114 340,400
2015/12/21 2,136 2,163 2,106 2,145 350,700
2015/12/18 2,146 2,180 2,126 2,131 693,500
2015/12/17 2,150 2,178 2,125 2,138 645,100
2015/12/16 2,122 2,146 2,079 2,120 499,700
2015/12/15 2,100 2,172 2,066 2,072 700,600
2015/12/14 2,023 2,109 1,983 2,066 748,900
2015/12/11 2,080 2,120 2,052 2,070 387,800
2015/12/10 2,100 2,129 2,083 2,089 292,700
2015/12/09 2,105 2,169 2,101 2,116 533,300
2015/12/08 2,154 2,160 2,074 2,106 639,300
2015/12/07 2,038 2,161 2,036 2,156 1,307,000
2015/12/04 1,989 2,025 1,986 2,008 427,100
2015/12/03 2,033 2,044 2,012 2,025 385,700
2015/12/02 2,015 2,051 1,986 2,029 717,000
2015/12/01 1,960 2,020 1,952 2,009 680,500
2015/11/30 1,957 1,963 1,936 1,943 275,000
2015/11/27 1,955 1,965 1,915 1,959 461,500
2015/11/26 1,938 1,960 1,928 1,949 255,000
2015/11/25 1,962 1,974 1,930 1,940 462,800
2015/11/24 1,899 1,967 1,890 1,959 723,700
2015/11/20 1,887 1,899 1,878 1,899 222,500
2015/11/19 1,890 1,905 1,872 1,888 342,600
2015/11/18 1,889 1,907 1,862 1,877 392,100
2015/11/17 1,908 1,908 1,864 1,885 435,500
2015/11/16 1,853 1,910 1,833 1,897 395,800
2015/11/13 1,878 1,906 1,873 1,904 357,400
2015/11/12 1,865 1,916 1,861 1,907 682,900
2015/11/11 1,860 1,875 1,846 1,865 413,600
2015/11/10 1,805 1,879 1,795 1,876 656,800
2015/11/09 1,840 1,863 1,803 1,821 609,000
2015/11/06 1,808 1,832 1,778 1,830 724,300
2015/11/05 1,743 1,840 1,743 1,823 1,252,900
2015/11/04 1,682 1,741 1,660 1,726 1,106,200
2015/11/02 1,680 1,718 1,632 1,682 2,092,500
2015/10/30 1,551 1,556 1,513 1,538 504,300
2015/10/29 1,482 1,566 1,474 1,550 1,020,900
2015/10/28 1,459 1,476 1,445 1,471 346,200
2015/10/27 1,450 1,466 1,447 1,450 223,500
2015/10/26 1,456 1,457 1,441 1,445 153,400
2015/10/23 1,450 1,453 1,436 1,439 212,100
2015/10/22 1,439 1,450 1,427 1,435 314,700
2015/10/21 1,457 1,460 1,435 1,452 314,500
2015/10/20 1,473 1,485 1,440 1,442 285,600
2015/10/19 1,438 1,466 1,437 1,466 249,100
2015/10/16 1,475 1,476 1,431 1,434 389,600
2015/10/15 1,416 1,475 1,411 1,468 331,200
2015/10/14 1,420 1,428 1,394 1,422 386,300
2015/10/13 1,432 1,441 1,418 1,423 441,600
2015/10/09 1,457 1,457 1,423 1,452 295,600
2015/10/08 1,485 1,485 1,440 1,445 422,200
2015/10/07 1,468 1,487 1,460 1,482 358,300
2015/10/06 1,490 1,496 1,462 1,468 675,400
2015/10/05 1,415 1,433 1,408 1,430 302,700
2015/10/02 1,402 1,420 1,385 1,396 301,500
2015/10/01 1,415 1,424 1,385 1,412 483,700
2015/09/30 1,410 1,431 1,410 1,417 323,800
2015/09/29 1,452 1,452 1,376 1,390 686,100
2015/09/28 1,460 1,482 1,433 1,482 564,100
2015/09/25 1,472 1,491 1,447 1,466 970,200
2015/09/24 1,464 1,502 1,464 1,466 518,900
2015/09/18 1,485 1,486 1,455 1,466 458,700
2015/09/17 1,485 1,493 1,466 1,485 406,700
2015/09/16 1,493 1,498 1,450 1,452 496,800
2015/09/15 1,473 1,496 1,465 1,475 297,200
2015/09/14 1,501 1,534 1,473 1,473 491,600
2015/09/11 1,453 1,509 1,446 1,496 394,300
2015/09/10 1,450 1,480 1,431 1,469 631,800
2015/09/09 1,489 1,493 1,445 1,476 664,300
2015/09/08 1,491 1,518 1,423 1,439 868,300
2015/09/07 1,495 1,510 1,433 1,477 863,800
2015/09/04 1,589 1,591 1,480 1,499 1,389,200
2015/09/03 1,627 1,667 1,577 1,581 738,600
2015/09/02 1,578 1,630 1,560 1,591 902,100
2015/09/01 1,732 1,734 1,634 1,635 706,900
2015/08/31 1,727 1,768 1,723 1,736 493,000
2015/08/28 1,750 1,755 1,717 1,726 398,900
2015/08/27 1,750 1,761 1,710 1,718 478,900
2015/08/26 1,674 1,702 1,650 1,684 638,300
2015/08/25 1,599 1,738 1,552 1,634 924,100
2015/08/24 1,720 1,746 1,684 1,691 946,600
2015/08/21 1,780 1,809 1,762 1,782 514,000
2015/08/20 1,862 1,882 1,832 1,835 486,500
2015/08/19 1,884 1,887 1,851 1,851 355,700
2015/08/18 1,935 1,938 1,878 1,890 565,000
2015/08/17 1,876 1,930 1,863 1,913 556,500
2015/08/14 1,884 1,899 1,858 1,879 391,000
2015/08/13 1,856 1,895 1,848 1,869 413,600
2015/08/12 1,872 1,884 1,848 1,859 424,400
2015/08/11 1,900 1,914 1,855 1,882 726,400
2015/08/10 1,878 1,895 1,817 1,889 1,151,800
2015/08/07 1,933 1,951 1,840 1,845 1,699,300
2015/08/06 2,072 2,079 1,966 1,975 1,609,300
2015/08/05 1,995 2,128 1,992 2,122 2,202,000
2015/08/04 1,840 2,009 1,837 1,998 1,997,300
2015/08/03 1,770 1,834 1,760 1,817 837,100
2015/07/31 1,710 1,830 1,706 1,780 1,967,900
2015/07/30 1,698 1,699 1,661 1,663 197,100
2015/07/29 1,720 1,726 1,668 1,676 375,600
2015/07/28 1,681 1,722 1,659 1,713 452,200
2015/07/27 1,737 1,750 1,708 1,721 292,200
2015/07/24 1,714 1,752 1,712 1,732 617,800
2015/07/23 1,680 1,725 1,675 1,713 577,300
2015/07/22 1,673 1,688 1,658 1,678 328,300
2015/07/21 1,640 1,674 1,640 1,670 497,200
2015/07/17 1,604 1,633 1,594 1,625 287,400
2015/07/16 1,623 1,623 1,597 1,610 380,700
2015/07/15 1,625 1,648 1,619 1,623 317,100
2015/07/14 1,613 1,621 1,600 1,621 275,400
2015/07/13 1,575 1,599 1,567 1,589 265,000
2015/07/10 1,588 1,593 1,550 1,559 430,400
2015/07/09 1,522 1,597 1,482 1,593 752,100
2015/07/08 1,640 1,640 1,565 1,568 560,400
2015/07/07 1,621 1,642 1,615 1,630 235,500
2015/07/06 1,603 1,629 1,593 1,602 376,500
2015/07/03 1,645 1,653 1,610 1,618 457,800
2015/07/02 1,672 1,692 1,642 1,645 337,600
2015/07/01 1,625 1,665 1,620 1,665 386,100
2015/06/30 1,612 1,630 1,606 1,619 297,900
2015/06/29 1,590 1,647 1,587 1,613 424,200
2015/06/26 1,630 1,670 1,630 1,668 576,100
2015/06/25 1,640 1,640 1,608 1,610 500,300
2015/06/24 1,663 1,680 1,648 1,651 280,900
2015/06/23 1,665 1,668 1,648 1,660 254,200
2015/06/22 1,668 1,668 1,651 1,662 205,000
2015/06/19 1,660 1,675 1,645 1,655 351,700
2015/06/18 1,663 1,664 1,612 1,634 871,100
2015/06/17 1,651 1,693 1,643 1,665 908,100
2015/06/16 1,589 1,636 1,581 1,636 924,100
2015/06/15 1,585 1,598 1,551 1,592 443,800
2015/06/12 1,600 1,609 1,585 1,590 367,400
2015/06/11 1,610 1,615 1,581 1,591 616,600
2015/06/10 1,570 1,610 1,560 1,602 974,800
2015/06/09 1,513 1,564 1,501 1,550 888,800
2015/06/08 1,501 1,503 1,495 1,501 257,500
2015/06/05 1,500 1,507 1,494 1,495 469,000
2015/06/04 1,526 1,526 1,500 1,505 355,100
2015/06/03 1,506 1,518 1,497 1,518 430,200
2015/06/02 1,514 1,514 1,499 1,506 524,200
2015/06/01 1,516 1,520 1,510 1,515 272,800
2015/05/29 1,515 1,525 1,507 1,516 469,100
2015/05/28 1,542 1,542 1,510 1,515 781,100
2015/05/27 1,564 1,564 1,536 1,540 506,000
2015/05/26 1,525 1,569 1,521 1,556 604,100
2015/05/25 1,533 1,539 1,515 1,524 346,700
2015/05/22 1,537 1,551 1,518 1,527 637,800
2015/05/21 1,578 1,578 1,547 1,550 368,200
2015/05/20 1,585 1,586 1,567 1,569 327,400
2015/05/19 1,547 1,587 1,545 1,563 667,200
2015/05/18 1,529 1,547 1,516 1,528 634,100
2015/05/15 1,600 1,600 1,479 1,509 2,031,000
2015/05/14 1,625 1,652 1,600 1,600 376,000
2015/05/13 1,629 1,660 1,618 1,624 402,300
2015/05/12 1,634 1,646 1,608 1,628 313,400
2015/05/11 1,662 1,665 1,605 1,616 640,600
2015/05/08 1,602 1,665 1,602 1,630 839,000
2015/05/07 1,672 1,690 1,527 1,601 1,236,200
2015/05/01 1,687 1,709 1,673 1,681 433,100
2015/04/30 1,737 1,751 1,675 1,687 652,000
2015/04/28 1,780 1,787 1,730 1,756 517,100
2015/04/27 1,735 1,796 1,734 1,779 771,100
2015/04/24 1,710 1,738 1,703 1,733 615,900
2015/04/23 1,693 1,739 1,688 1,700 523,700
2015/04/22 1,695 1,733 1,688 1,692 411,600
2015/04/21 1,689 1,710 1,675 1,705 292,700
2015/04/20 1,670 1,709 1,666 1,692 269,500
2015/04/17 1,706 1,711 1,662 1,689 670,100
2015/04/16 1,701 1,732 1,682 1,728 399,000
2015/04/15 1,692 1,717 1,675 1,707 298,500
2015/04/14 1,704 1,714 1,684 1,692 229,100
2015/04/13 1,755 1,756 1,674 1,705 535,600
2015/04/10 1,630 1,754 1,618 1,738 1,125,800
2015/04/09 1,633 1,636 1,617 1,630 235,200
2015/04/08 1,642 1,642 1,619 1,633 300,200
2015/04/07 1,635 1,644 1,614 1,634 375,300
2015/04/06 1,600 1,643 1,591 1,631 445,400
2015/04/03 1,625 1,631 1,591 1,599 386,200
2015/04/02 1,625 1,644 1,616 1,625 445,200
2015/04/01 1,658 1,659 1,597 1,605 735,300
2015/03/31 1,688 1,693 1,658 1,668 518,900
2015/03/30 1,591 1,666 1,588 1,656 551,200
2015/03/27 1,587 1,608 1,566 1,576 465,100
2015/03/26 1,615 1,625 1,593 1,610 414,300
2015/03/25 1,635 1,649 1,607 1,634 521,300
2015/03/24 1,630 1,655 1,605 1,653 574,900
2015/03/23 1,654 1,659 1,626 1,631 506,800
2015/03/20 1,688 1,705 1,658 1,658 392,600
2015/03/19 1,700 1,712 1,675 1,683 498,500
2015/03/18 1,678 1,708 1,671 1,696 345,600
2015/03/17 1,710 1,717 1,673 1,677 549,100
2015/03/16 1,717 1,750 1,704 1,713 368,800
2015/03/13 1,707 1,748 1,698 1,711 518,200
2015/03/12 1,730 1,738 1,687 1,698 557,000
2015/03/11 1,702 1,751 1,699 1,715 429,900
2015/03/10 1,783 1,791 1,713 1,725 538,000
2015/03/09 1,778 1,819 1,775 1,778 365,000
2015/03/06 1,777 1,804 1,751 1,794 474,200
2015/03/05 1,823 1,834 1,748 1,793 435,900
2015/03/04 1,786 1,835 1,763 1,807 785,700
2015/03/03 1,737 1,783 1,713 1,781 438,300
2015/03/02 1,699 1,758 1,693 1,751 541,500
2015/02/27 1,650 1,708 1,630 1,679 602,100
2015/02/26 1,647 1,667 1,610 1,647 363,500
2015/02/25 1,668 1,677 1,643 1,653 251,900
2015/02/24 1,668 1,685 1,641 1,656 393,200
2015/02/23 1,668 1,674 1,619 1,658 416,400
2015/02/20 1,613 1,667 1,610 1,637 494,100
2015/02/19 1,628 1,628 1,587 1,590 303,500
2015/02/18 1,598 1,625 1,583 1,619 463,400
2015/02/17 1,516 1,586 1,515 1,577 425,700
2015/02/16 1,560 1,560 1,513 1,518 327,000
2015/02/13 1,589 1,595 1,481 1,538 1,110,200
2015/02/12 1,580 1,618 1,576 1,595 350,000
2015/02/10 1,580 1,608 1,558 1,570 325,700
2015/02/09 1,621 1,632 1,565 1,581 418,500
2015/02/06 1,669 1,705 1,611 1,619 485,500
2015/02/05 1,645 1,695 1,635 1,642 470,400
2015/02/04 1,632 1,661 1,590 1,619 473,400
2015/02/03 1,700 1,720 1,618 1,629 423,800
2015/02/02 1,713 1,714 1,620 1,676 986,400
2015/01/30 1,788 1,790 1,702 1,714 586,300
2015/01/29 1,775 1,804 1,767 1,781 326,800
2015/01/28 1,763 1,777 1,755 1,768 185,000
2015/01/27 1,774 1,774 1,747 1,764 231,700
2015/01/26 1,748 1,779 1,743 1,774 300,400
2015/01/23 1,796 1,796 1,735 1,740 333,900
2015/01/22 1,736 1,785 1,731 1,783 310,800
2015/01/21 1,753 1,785 1,733 1,740 331,900
2015/01/20 1,805 1,805 1,740 1,753 464,500
2015/01/19 1,835 1,838 1,772 1,781 427,900
2015/01/16 1,750 1,825 1,732 1,817 539,600
2015/01/15 1,782 1,814 1,752 1,762 488,600
2015/01/14 1,755 1,844 1,750 1,782 666,600
2015/01/13 1,780 1,795 1,750 1,756 339,900
2015/01/09 1,812 1,818 1,747 1,780 545,800
2015/01/08 1,717 1,828 1,705 1,800 851,600
2015/01/07 1,613 1,721 1,613 1,695 674,700
2015/01/06 1,602 1,648 1,592 1,623 373,400
2015/01/05 1,678 1,694 1,626 1,640 566,600

このページの先頭へ