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
2016/12/30 2,496 2,537 2,460 2,523 241,000
2016/12/29 2,538 2,563 2,501 2,512 343,800
2016/12/28 2,552 2,627 2,545 2,565 550,100
2016/12/27 2,476 2,572 2,472 2,564 804,300
2016/12/26 2,421 2,483 2,407 2,467 509,000
2016/12/22 2,383 2,434 2,382 2,429 345,600
2016/12/21 2,398 2,412 2,376 2,390 468,700
2016/12/20 2,398 2,405 2,383 2,403 294,600
2016/12/19 2,392 2,401 2,376 2,398 259,400
2016/12/16 2,398 2,416 2,381 2,389 334,500
2016/12/15 2,427 2,427 2,377 2,393 763,600
2016/12/14 2,447 2,483 2,446 2,466 385,900
2016/12/13 2,393 2,444 2,379 2,442 342,200
2016/12/12 2,399 2,428 2,376 2,408 251,600
2016/12/09 2,350 2,387 2,333 2,387 285,000
2016/12/08 2,402 2,405 2,354 2,372 321,500
2016/12/07 2,445 2,451 2,397 2,403 362,800
2016/12/06 2,400 2,454 2,395 2,439 682,800
2016/12/05 2,380 2,380 2,315 2,323 498,900
2016/12/02 2,430 2,430 2,388 2,394 351,500
2016/12/01 2,475 2,475 2,431 2,442 336,700
2016/11/30 2,410 2,475 2,406 2,475 377,600
2016/11/29 2,440 2,477 2,420 2,426 405,100
2016/11/28 2,369 2,439 2,360 2,437 598,800
2016/11/25 2,358 2,366 2,329 2,344 466,900
2016/11/24 2,398 2,398 2,358 2,368 398,700
2016/11/22 2,370 2,393 2,342 2,393 492,600
2016/11/21 2,399 2,402 2,361 2,372 378,200
2016/11/18 2,404 2,414 2,381 2,400 383,100
2016/11/17 2,407 2,428 2,383 2,408 337,400
2016/11/16 2,380 2,403 2,351 2,402 352,400
2016/11/15 2,386 2,396 2,333 2,384 379,200
2016/11/14 2,396 2,416 2,377 2,383 367,400
2016/11/11 2,463 2,467 2,375 2,377 560,200
2016/11/10 2,498 2,509 2,451 2,480 420,800
2016/11/09 2,480 2,493 2,351 2,418 665,100
2016/11/08 2,510 2,510 2,456 2,466 482,900
2016/11/07 2,472 2,487 2,422 2,479 621,200
2016/11/04 2,405 2,515 2,399 2,475 1,066,100
2016/11/02 2,408 2,423 2,372 2,403 639,700
2016/11/01 2,413 2,421 2,348 2,388 1,200,200
2016/10/31 2,650 2,696 2,310 2,437 2,834,700
2016/10/28 2,661 2,687 2,624 2,651 546,800
2016/10/27 2,674 2,703 2,658 2,675 371,100
2016/10/26 2,670 2,712 2,661 2,694 632,700
2016/10/25 2,599 2,638 2,591 2,638 349,900
2016/10/24 2,567 2,603 2,539 2,598 327,200
2016/10/21 2,613 2,615 2,566 2,570 282,200
2016/10/20 2,634 2,636 2,578 2,599 397,800
2016/10/19 2,649 2,690 2,613 2,627 611,700
2016/10/18 2,605 2,659 2,597 2,641 709,700
2016/10/17 2,527 2,584 2,497 2,580 645,400
2016/10/14 2,469 2,502 2,454 2,490 283,400
2016/10/13 2,467 2,474 2,431 2,469 295,200
2016/10/12 2,491 2,541 2,475 2,475 345,200
2016/10/11 2,502 2,506 2,480 2,501 238,800
2016/10/07 2,489 2,502 2,462 2,490 314,300
2016/10/06 2,515 2,538 2,472 2,501 585,600
2016/10/05 2,380 2,565 2,373 2,505 1,730,500
2016/10/04 2,310 2,355 2,304 2,353 327,000
2016/10/03 2,312 2,335 2,295 2,308 234,000
2016/09/30 2,297 2,332 2,277 2,319 295,600
2016/09/29 2,360 2,360 2,307 2,316 365,600
2016/09/28 2,344 2,374 2,320 2,364 597,300
2016/09/27 2,362 2,369 2,315 2,356 1,074,600
2016/09/26 2,395 2,442 2,372 2,375 909,400
2016/09/23 2,337 2,377 2,333 2,366 659,800
2016/09/21 2,290 2,335 2,265 2,332 854,800
2016/09/20 2,232 2,299 2,207 2,269 971,800
2016/09/16 2,210 2,217 2,169 2,182 457,700
2016/09/15 2,199 2,212 2,192 2,202 248,700
2016/09/14 2,200 2,224 2,184 2,191 400,700
2016/09/13 2,233 2,263 2,191 2,194 720,500
2016/09/12 2,170 2,215 2,165 2,206 383,200
2016/09/09 2,187 2,192 2,160 2,185 313,100
2016/09/08 2,283 2,283 2,190 2,198 810,300
2016/09/07 2,235 2,287 2,212 2,283 514,600
2016/09/06 2,175 2,239 2,168 2,232 449,500
2016/09/05 2,210 2,219 2,120 2,164 831,500
2016/09/02 2,217 2,245 2,184 2,196 439,500
2016/09/01 2,177 2,209 2,165 2,199 548,900
2016/08/31 2,225 2,232 2,141 2,177 476,100
2016/08/30 2,145 2,246 2,145 2,214 644,900
2016/08/29 2,176 2,195 2,122 2,149 800,300
2016/08/26 2,241 2,241 2,153 2,186 746,700
2016/08/25 2,340 2,349 2,236 2,247 631,600
2016/08/24 2,379 2,399 2,343 2,365 271,300
2016/08/23 2,341 2,385 2,301 2,367 499,900
2016/08/22 2,261 2,348 2,251 2,341 533,300
2016/08/19 2,350 2,359 2,258 2,277 596,100
2016/08/18 2,396 2,444 2,353 2,354 326,000
2016/08/17 2,417 2,451 2,392 2,396 368,400
2016/08/16 2,456 2,463 2,403 2,434 381,200
2016/08/15 2,550 2,577 2,454 2,467 535,100
2016/08/12 2,462 2,553 2,427 2,542 710,300
2016/08/10 2,382 2,518 2,358 2,464 689,700
2016/08/09 2,352 2,387 2,322 2,373 442,400
2016/08/08 2,447 2,465 2,350 2,371 458,800
2016/08/05 2,412 2,485 2,381 2,416 606,800
2016/08/04 2,557 2,559 2,386 2,402 1,378,500
2016/08/03 2,650 2,678 2,541 2,559 1,007,800
2016/08/02 2,740 2,750 2,515 2,617 1,719,000
2016/08/01 3,135 3,155 2,638 2,645 1,974,300
2016/07/29 3,040 3,045 2,901 3,005 475,000
2016/07/28 2,871 3,035 2,853 3,020 446,300
2016/07/27 2,932 2,944 2,873 2,876 276,900
2016/07/26 2,919 2,959 2,904 2,927 198,800
2016/07/25 2,988 2,988 2,903 2,914 248,300
2016/07/22 2,951 3,010 2,930 2,964 291,000
2016/07/21 3,050 3,055 2,919 2,922 446,600
2016/07/20 3,020 3,055 2,989 3,030 266,500
2016/07/19 2,945 3,040 2,908 3,025 437,500
2016/07/15 3,050 3,050 2,955 2,960 404,800
2016/07/14 3,040 3,115 3,025 3,055 332,900
2016/07/13 3,030 3,125 3,005 3,060 366,000
2016/07/12 3,170 3,175 3,070 3,075 355,800
2016/07/11 3,120 3,150 3,045 3,120 351,200
2016/07/08 3,180 3,200 3,055 3,055 459,400
2016/07/07 3,260 3,260 3,125 3,160 644,000
2016/07/06 3,150 3,300 3,085 3,285 1,305,000
2016/07/05 3,000 3,175 2,931 3,120 1,151,100
2016/07/04 2,889 2,981 2,885 2,970 827,300
2016/07/01 2,764 2,869 2,764 2,839 626,800
2016/06/30 2,784 2,808 2,733 2,738 335,400
2016/06/29 2,846 2,850 2,761 2,784 343,000
2016/06/28 2,741 2,838 2,740 2,808 617,900
2016/06/27 2,645 2,820 2,645 2,730 719,700
2016/06/24 2,699 2,713 2,435 2,623 977,500
2016/06/23 2,689 2,712 2,628 2,631 360,700
2016/06/22 2,729 2,729 2,658 2,691 372,900
2016/06/21 2,701 2,749 2,675 2,696 446,600
2016/06/20 2,673 2,795 2,651 2,679 897,800
2016/06/17 2,559 2,637 2,460 2,604 1,396,600
2016/06/16 2,531 2,679 2,520 2,566 2,338,900
2016/06/15 2,741 2,794 2,703 2,781 426,900
2016/06/14 2,774 2,804 2,692 2,743 401,800
2016/06/13 2,855 2,863 2,781 2,802 352,200
2016/06/10 2,900 2,900 2,857 2,881 199,700
2016/06/09 2,912 2,935 2,874 2,881 326,700
2016/06/08 2,867 2,910 2,855 2,904 350,700
2016/06/07 2,844 2,870 2,814 2,856 294,300
2016/06/06 2,830 2,922 2,830 2,856 499,300
2016/06/03 2,831 2,891 2,829 2,880 533,900
2016/06/02 2,821 2,860 2,792 2,813 474,700
2016/06/01 2,782 2,865 2,780 2,839 387,600
2016/05/31 2,861 2,876 2,795 2,828 541,600
2016/05/30 2,769 2,912 2,769 2,883 809,200
2016/05/27 2,680 2,769 2,662 2,748 504,900
2016/05/26 2,676 2,701 2,602 2,679 836,300
2016/05/25 2,795 2,815 2,651 2,692 624,800
2016/05/24 2,727 2,832 2,705 2,787 666,800
2016/05/23 2,751 2,785 2,716 2,775 615,500
2016/05/20 2,657 2,778 2,632 2,772 1,205,800
2016/05/19 2,559 2,676 2,559 2,655 1,325,500
2016/05/18 2,535 2,610 2,463 2,519 1,145,600
2016/05/17 2,442 2,510 2,434 2,510 1,008,200
2016/05/16 2,351 2,464 2,340 2,451 1,092,800
2016/05/13 2,332 2,422 2,285 2,390 1,352,000
2016/05/12 2,190 2,344 2,160 2,336 2,880,400
2016/05/11 2,058 2,107 2,055 2,094 799,600
2016/05/10 2,008 2,055 2,006 2,044 592,300
2016/05/09 1,994 2,010 1,965 2,001 468,000
2016/05/06 1,937 1,982 1,926 1,975 441,500
2016/05/02 1,904 1,946 1,890 1,926 557,600
2016/04/28 1,951 1,965 1,923 1,928 498,400
2016/04/27 1,935 1,970 1,933 1,951 370,600
2016/04/26 1,963 1,974 1,930 1,937 523,300
2016/04/25 1,985 2,000 1,970 1,974 492,000
2016/04/22 1,989 1,990 1,950 1,965 709,800
2016/04/21 2,013 2,018 1,978 1,997 656,900
2016/04/20 2,043 2,076 1,988 1,995 682,800
2016/04/19 2,050 2,060 2,031 2,039 356,000
2016/04/18 2,042 2,068 2,016 2,026 470,600
2016/04/15 2,022 2,095 2,014 2,090 735,200
2016/04/14 2,060 2,066 2,002 2,016 842,300
2016/04/13 2,030 2,062 2,014 2,039 462,900
2016/04/12 2,019 2,037 2,000 2,005 422,600
2016/04/11 2,004 2,024 1,959 2,015 494,500
2016/04/08 1,932 2,026 1,920 2,003 803,900
2016/04/07 2,029 2,032 1,919 1,950 1,446,600
2016/04/06 2,101 2,102 1,995 2,026 1,302,000
2016/04/05 2,204 2,205 2,121 2,141 558,100
2016/04/04 2,202 2,254 2,202 2,209 295,200
2016/04/01 2,254 2,262 2,175 2,209 578,800
2016/03/31 2,357 2,364 2,272 2,272 646,400
2016/03/30 2,294 2,368 2,284 2,353 726,900
2016/03/29 2,204 2,290 2,204 2,288 508,200
2016/03/28 2,222 2,228 2,205 2,215 285,400
2016/03/25 2,226 2,268 2,181 2,215 485,800
2016/03/24 2,169 2,240 2,156 2,222 535,300
2016/03/23 2,159 2,196 2,155 2,174 294,200
2016/03/22 2,137 2,183 2,137 2,152 292,100
2016/03/18 2,169 2,170 2,111 2,135 456,800
2016/03/17 2,208 2,214 2,164 2,169 323,500
2016/03/16 2,209 2,247 2,192 2,196 512,800
2016/03/15 2,168 2,207 2,163 2,200 526,600
2016/03/14 2,152 2,180 2,134 2,178 488,300
2016/03/11 2,130 2,165 2,118 2,131 613,700
2016/03/10 2,185 2,209 2,138 2,170 879,300
2016/03/09 2,087 2,144 2,083 2,104 559,500
2016/03/08 2,140 2,140 2,043 2,109 825,200
2016/03/07 2,162 2,194 2,144 2,148 896,100
2016/03/04 2,301 2,301 2,142 2,162 2,223,300
2016/03/03 2,430 2,432 2,331 2,345 801,400
2016/03/02 2,457 2,495 2,410 2,430 807,800
2016/03/01 2,318 2,445 2,314 2,440 961,400
2016/02/29 2,366 2,379 2,275 2,281 695,400
2016/02/26 2,220 2,329 2,220 2,304 671,000
2016/02/25 2,150 2,214 2,150 2,184 398,200
2016/02/24 2,154 2,198 2,133 2,147 478,000
2016/02/23 2,275 2,278 2,161 2,176 530,300
2016/02/22 2,182 2,280 2,176 2,252 495,700
2016/02/19 2,240 2,257 2,172 2,186 504,600
2016/02/18 2,298 2,315 2,246 2,256 310,400
2016/02/17 2,268 2,291 2,214 2,239 304,300
2016/02/16 2,273 2,358 2,260 2,263 442,500
2016/02/15 2,329 2,347 2,223 2,273 408,800
2016/02/12 2,158 2,212 2,107 2,148 620,200
2016/02/10 2,338 2,350 2,211 2,263 643,700
2016/02/09 2,359 2,419 2,299 2,327 540,600
2016/02/08 2,388 2,488 2,347 2,473 399,000
2016/02/05 2,449 2,550 2,368 2,435 576,600
2016/02/04 2,524 2,543 2,425 2,449 776,700
2016/02/03 2,454 2,577 2,432 2,559 963,200
2016/02/02 2,490 2,590 2,451 2,493 1,675,500
2016/02/01 2,260 2,445 2,253 2,346 1,567,700
2016/01/29 2,120 2,178 2,096 2,176 523,700
2016/01/28 2,080 2,148 2,066 2,120 401,800
2016/01/27 2,076 2,095 2,041 2,068 354,900
2016/01/26 2,046 2,080 2,024 2,026 275,400
2016/01/25 2,051 2,065 2,004 2,052 417,800
2016/01/22 1,958 2,032 1,938 2,023 601,500
2016/01/21 1,897 1,984 1,877 1,883 902,400
2016/01/20 1,965 1,985 1,892 1,899 952,500
2016/01/19 2,093 2,102 1,937 1,982 1,420,900
2016/01/18 2,105 2,149 2,081 2,110 471,800
2016/01/15 2,259 2,266 2,159 2,175 566,100
2016/01/14 2,190 2,231 2,167 2,229 485,700
2016/01/13 2,147 2,247 2,147 2,245 491,600
2016/01/12 2,168 2,218 2,110 2,122 511,300
2016/01/08 2,244 2,250 2,158 2,188 579,700
2016/01/07 2,235 2,299 2,231 2,264 785,000
2016/01/06 2,196 2,248 2,172 2,242 514,100
2016/01/05 2,172 2,212 2,142 2,182 419,300
2016/01/04 2,248 2,272 2,189 2,200 559,500

このページの先頭へ