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
2018/12/28 1,801 1,840 1,786 1,809 360,100
2018/12/27 1,800 1,838 1,768 1,818 433,600
2018/12/26 1,687 1,731 1,681 1,708 509,800
2018/12/25 1,700 1,726 1,642 1,651 916,400
2018/12/21 1,886 1,886 1,818 1,819 677,100
2018/12/20 2,000 2,005 1,910 1,926 487,000
2018/12/19 2,082 2,108 2,027 2,046 293,200
2018/12/18 2,100 2,105 2,048 2,060 446,000
2018/12/17 2,181 2,181 2,106 2,138 361,000
2018/12/14 2,187 2,205 2,161 2,181 409,400
2018/12/13 2,151 2,191 2,143 2,189 350,400
2018/12/12 2,142 2,181 2,142 2,144 329,000
2018/12/11 2,147 2,162 2,111 2,143 250,600
2018/12/10 2,200 2,201 2,147 2,147 303,100
2018/12/07 2,200 2,221 2,152 2,215 467,400
2018/12/06 2,236 2,272 2,156 2,198 644,500
2018/12/05 2,123 2,224 2,107 2,198 423,200
2018/12/04 2,288 2,288 2,177 2,178 511,100
2018/12/03 2,247 2,290 2,211 2,285 641,900
2018/11/30 2,165 2,226 2,165 2,212 595,800
2018/11/29 2,130 2,175 2,130 2,154 556,800
2018/11/28 2,068 2,134 2,053 2,116 553,000
2018/11/27 2,043 2,095 2,043 2,085 482,800
2018/11/26 1,990 2,032 1,960 2,030 607,600
2018/11/22 1,879 2,062 1,872 2,040 951,000
2018/11/21 1,890 1,909 1,855 1,893 430,600
2018/11/20 1,850 1,973 1,830 1,935 664,800
2018/11/19 1,771 1,869 1,771 1,853 624,600
2018/11/16 1,811 1,824 1,754 1,766 1,162,000
2018/11/15 1,800 1,920 1,783 1,811 1,999,600
2018/11/14 2,131 2,157 2,056 2,056 671,300
2018/11/13 2,055 2,121 2,055 2,112 346,200
2018/11/12 2,147 2,150 2,089 2,089 368,900
2018/11/09 2,126 2,170 2,124 2,151 375,400
2018/11/08 2,128 2,136 2,104 2,121 239,900
2018/11/07 2,070 2,137 2,063 2,110 343,500
2018/11/06 2,100 2,100 2,055 2,081 284,900
2018/11/05 2,039 2,107 2,017 2,086 483,300
2018/11/02 1,990 2,027 1,981 2,027 316,200
2018/11/01 1,902 1,985 1,896 1,980 376,400
2018/10/31 1,921 1,921 1,878 1,911 450,400
2018/10/30 1,851 1,915 1,851 1,914 488,900
2018/10/29 1,903 1,928 1,857 1,863 443,300
2018/10/26 2,011 2,015 1,892 1,905 588,100
2018/10/25 1,984 2,012 1,964 2,001 361,900
2018/10/24 2,000 2,021 1,999 2,013 216,300
2018/10/23 2,006 2,014 1,993 1,996 373,000
2018/10/22 2,041 2,043 2,012 2,030 287,300
2018/10/19 2,034 2,066 2,023 2,053 233,700
2018/10/18 2,075 2,090 2,041 2,054 291,500
2018/10/17 2,098 2,114 2,056 2,063 285,900
2018/10/16 2,068 2,092 2,051 2,073 291,300
2018/10/15 2,080 2,127 2,066 2,068 400,300
2018/10/12 2,000 2,077 1,996 2,057 549,200
2018/10/11 1,999 2,038 1,984 2,008 925,300
2018/10/10 2,161 2,168 2,057 2,057 1,077,100
2018/10/09 2,238 2,245 2,146 2,150 668,900
2018/10/05 2,269 2,277 2,233 2,238 652,800
2018/10/04 2,341 2,341 2,268 2,280 766,600
2018/10/03 2,426 2,440 2,365 2,367 408,600
2018/10/02 2,447 2,460 2,420 2,427 316,600
2018/10/01 2,472 2,485 2,436 2,447 395,400
2018/09/28 2,460 2,486 2,442 2,472 251,000
2018/09/27 2,520 2,520 2,442 2,445 606,000
2018/09/26 2,516 2,542 2,506 2,527 436,700
2018/09/25 2,542 2,550 2,532 2,542 859,400
2018/09/21 2,495 2,548 2,494 2,535 523,200
2018/09/20 2,518 2,529 2,475 2,484 343,200
2018/09/19 2,477 2,508 2,462 2,506 475,400
2018/09/18 2,471 2,494 2,434 2,474 365,700
2018/09/14 2,461 2,485 2,457 2,471 327,200
2018/09/13 2,476 2,489 2,447 2,462 210,200
2018/09/12 2,460 2,492 2,431 2,470 292,600
2018/09/11 2,460 2,471 2,446 2,464 282,400
2018/09/10 2,448 2,464 2,427 2,451 300,300
2018/09/07 2,430 2,461 2,418 2,435 333,400
2018/09/06 2,493 2,496 2,437 2,439 542,200
2018/09/05 2,489 2,539 2,489 2,522 350,100
2018/09/04 2,481 2,533 2,473 2,517 356,900
2018/09/03 2,519 2,520 2,454 2,476 413,000
2018/08/31 2,553 2,569 2,505 2,516 479,000
2018/08/30 2,503 2,561 2,503 2,553 583,600
2018/08/29 2,439 2,488 2,401 2,482 520,200
2018/08/28 2,462 2,484 2,440 2,451 376,600
2018/08/27 2,385 2,441 2,363 2,439 513,700
2018/08/24 2,347 2,384 2,340 2,376 359,300
2018/08/23 2,307 2,363 2,307 2,339 505,000
2018/08/22 2,305 2,309 2,283 2,305 611,400
2018/08/21 2,385 2,406 2,306 2,319 816,900
2018/08/20 2,367 2,409 2,365 2,385 395,200
2018/08/17 2,365 2,378 2,336 2,368 445,200
2018/08/16 2,290 2,388 2,277 2,346 969,800
2018/08/15 2,417 2,418 2,251 2,312 2,532,200
2018/08/14 2,395 2,494 2,383 2,417 2,020,200
2018/08/13 2,338 2,338 2,270 2,281 721,200
2018/08/10 2,401 2,415 2,353 2,357 400,300
2018/08/09 2,390 2,410 2,380 2,402 316,400
2018/08/08 2,367 2,391 2,308 2,369 579,000
2018/08/07 2,377 2,382 2,352 2,382 358,100
2018/08/06 2,451 2,460 2,392 2,394 485,000
2018/08/03 2,474 2,487 2,443 2,451 291,400
2018/08/02 2,515 2,526 2,449 2,457 509,300
2018/08/01 2,485 2,512 2,472 2,503 366,900
2018/07/31 2,521 2,540 2,441 2,481 720,100
2018/07/30 2,455 2,509 2,449 2,508 554,000
2018/07/27 2,454 2,455 2,423 2,445 302,400
2018/07/26 2,443 2,464 2,431 2,457 305,700
2018/07/25 2,470 2,470 2,386 2,431 580,000
2018/07/24 2,431 2,481 2,402 2,475 386,100
2018/07/23 2,500 2,506 2,407 2,414 683,600
2018/07/20 2,466 2,484 2,451 2,482 390,900
2018/07/19 2,470 2,479 2,420 2,465 422,500
2018/07/18 2,498 2,518 2,444 2,449 642,300
2018/07/17 2,404 2,481 2,399 2,444 775,600
2018/07/13 2,310 2,380 2,310 2,370 494,000
2018/07/12 2,339 2,371 2,305 2,308 563,700
2018/07/11 2,360 2,394 2,336 2,339 435,800
2018/07/10 2,430 2,434 2,370 2,370 576,100
2018/07/09 2,392 2,422 2,365 2,407 610,500
2018/07/06 2,431 2,455 2,391 2,399 747,300
2018/07/05 2,500 2,503 2,400 2,412 925,400
2018/07/04 2,503 2,533 2,476 2,508 685,700
2018/07/03 2,586 2,619 2,525 2,553 424,400
2018/07/02 2,616 2,633 2,573 2,579 481,200
2018/06/29 2,633 2,642 2,580 2,619 473,600
2018/06/28 2,725 2,727 2,605 2,639 474,600
2018/06/27 2,623 2,728 2,620 2,695 549,900
2018/06/26 2,628 2,632 2,567 2,589 926,800
2018/06/25 2,741 2,745 2,673 2,678 428,600
2018/06/22 2,741 2,762 2,725 2,746 348,200
2018/06/21 2,770 2,770 2,733 2,752 420,400
2018/06/20 2,777 2,808 2,755 2,784 353,400
2018/06/19 2,832 2,894 2,764 2,777 769,800
2018/06/18 2,908 2,908 2,807 2,813 877,700
2018/06/15 2,976 2,976 2,910 2,917 927,500
2018/06/14 2,999 3,000 2,969 2,981 400,300
2018/06/13 3,020 3,035 2,986 3,000 376,700
2018/06/12 2,990 3,020 2,979 3,020 458,900
2018/06/11 2,995 3,025 2,968 2,978 521,800
2018/06/08 2,990 3,025 2,980 2,995 456,800
2018/06/07 2,996 3,040 2,960 3,010 585,000
2018/06/06 3,095 3,110 2,990 2,995 1,511,900
2018/06/05 3,290 3,300 3,205 3,205 367,400
2018/06/04 3,280 3,305 3,250 3,275 309,100
2018/06/01 3,290 3,290 3,255 3,260 192,200
2018/05/31 3,320 3,325 3,265 3,280 271,700
2018/05/30 3,325 3,355 3,295 3,300 423,800
2018/05/29 3,260 3,325 3,235 3,315 402,000
2018/05/28 3,280 3,285 3,215 3,225 374,000
2018/05/25 3,300 3,345 3,245 3,265 555,900
2018/05/24 3,385 3,400 3,320 3,330 536,200
2018/05/23 3,280 3,370 3,280 3,370 828,800
2018/05/22 3,235 3,290 3,210 3,260 740,900
2018/05/21 3,275 3,290 3,220 3,235 671,800
2018/05/18 3,290 3,325 3,220 3,290 1,176,300
2018/05/17 3,415 3,415 3,300 3,320 1,208,500
2018/05/16 3,500 3,560 3,260 3,415 2,438,500
2018/05/15 3,765 3,835 3,740 3,805 388,800
2018/05/14 3,730 3,745 3,685 3,720 180,900
2018/05/11 3,695 3,730 3,680 3,730 149,800
2018/05/10 3,685 3,730 3,685 3,715 150,200
2018/05/09 3,720 3,735 3,680 3,705 180,900
2018/05/08 3,665 3,720 3,620 3,705 267,500
2018/05/07 3,670 3,685 3,655 3,680 153,100
2018/05/02 3,655 3,695 3,640 3,670 131,500
2018/05/01 3,660 3,695 3,645 3,665 131,500
2018/04/27 3,680 3,705 3,660 3,675 172,800
2018/04/26 3,630 3,705 3,570 3,695 358,500
2018/04/25 3,670 3,715 3,635 3,655 235,700
2018/04/24 3,720 3,735 3,670 3,680 229,000
2018/04/23 3,715 3,735 3,670 3,720 163,900
2018/04/20 3,675 3,730 3,665 3,715 168,500
2018/04/19 3,725 3,730 3,655 3,690 188,600
2018/04/18 3,675 3,725 3,660 3,705 178,700
2018/04/17 3,715 3,725 3,635 3,660 263,200
2018/04/16 3,725 3,740 3,675 3,730 249,500
2018/04/13 3,870 3,885 3,665 3,675 524,900
2018/04/12 3,980 3,980 3,830 3,870 422,800
2018/04/11 4,070 4,125 3,930 4,000 481,100
2018/04/10 3,890 4,080 3,880 4,030 495,300
2018/04/09 3,835 3,915 3,815 3,890 251,000
2018/04/06 3,845 3,860 3,785 3,835 452,500
2018/04/05 3,855 3,875 3,825 3,850 182,600
2018/04/04 3,875 3,895 3,820 3,845 171,900
2018/04/03 3,890 3,925 3,840 3,855 215,700
2018/04/02 3,900 3,960 3,885 3,940 218,400
2018/03/30 3,900 3,920 3,850 3,875 186,300
2018/03/29 3,905 3,910 3,850 3,880 174,800
2018/03/28 3,850 3,910 3,820 3,870 236,100
2018/03/27 3,895 3,945 3,885 3,910 221,500
2018/03/26 3,785 3,855 3,715 3,855 257,800
2018/03/23 3,855 3,905 3,810 3,840 304,600
2018/03/22 3,925 4,015 3,910 3,975 228,700
2018/03/20 3,805 3,910 3,785 3,895 223,400
2018/03/19 3,920 3,930 3,850 3,870 206,300
2018/03/16 3,930 3,975 3,920 3,960 161,600
2018/03/15 3,990 3,995 3,905 3,935 255,300
2018/03/14 3,985 4,020 3,935 3,980 212,900
2018/03/13 3,855 3,985 3,825 3,970 236,400
2018/03/12 3,990 3,990 3,850 3,890 303,900
2018/03/09 3,980 4,010 3,930 3,950 397,200
2018/03/08 3,915 3,950 3,875 3,940 308,500
2018/03/07 3,825 3,925 3,785 3,880 353,900
2018/03/06 3,800 3,870 3,720 3,865 450,600
2018/03/05 3,620 3,770 3,620 3,715 355,300
2018/03/02 3,580 3,685 3,560 3,660 277,600
2018/03/01 3,635 3,725 3,630 3,690 283,000
2018/02/28 3,675 3,735 3,670 3,690 275,800
2018/02/27 3,755 3,785 3,665 3,705 296,900
2018/02/26 3,780 3,820 3,720 3,770 312,100
2018/02/23 3,710 3,790 3,705 3,780 397,100
2018/02/22 3,660 3,695 3,590 3,680 397,900
2018/02/21 3,585 3,690 3,540 3,640 559,400
2018/02/20 3,565 3,595 3,435 3,515 587,100
2018/02/19 3,365 3,520 3,330 3,515 696,400
2018/02/16 3,190 3,230 3,165 3,225 405,600
2018/02/15 3,175 3,240 3,130 3,180 575,500
2018/02/14 3,285 3,315 2,990 3,145 1,741,700
2018/02/13 3,635 3,665 3,560 3,565 231,000
2018/02/09 3,510 3,605 3,505 3,600 260,400
2018/02/08 3,665 3,670 3,615 3,635 246,700
2018/02/07 3,745 3,745 3,600 3,600 282,800
2018/02/06 3,500 3,620 3,455 3,545 580,100
2018/02/05 3,755 3,800 3,740 3,785 243,400
2018/02/02 3,905 3,920 3,815 3,825 338,000
2018/02/01 3,850 3,915 3,840 3,905 196,200
2018/01/31 3,880 3,920 3,830 3,830 230,200
2018/01/30 3,900 3,935 3,865 3,880 216,600
2018/01/29 3,945 3,950 3,885 3,900 283,700
2018/01/26 4,000 4,005 3,950 3,965 266,100
2018/01/25 4,015 4,025 3,980 3,980 165,700
2018/01/24 4,005 4,020 3,980 4,015 261,100
2018/01/23 4,065 4,080 4,005 4,015 254,400
2018/01/22 4,040 4,065 3,990 4,010 186,000
2018/01/19 3,970 4,040 3,970 4,020 181,500
2018/01/18 4,030 4,035 3,960 3,960 264,100
2018/01/17 4,045 4,070 4,000 4,040 171,000
2018/01/16 4,100 4,105 4,035 4,075 210,200
2018/01/15 4,005 4,080 3,975 4,060 201,600
2018/01/12 4,105 4,115 3,995 4,015 325,200
2018/01/11 4,145 4,180 4,050 4,110 362,800
2018/01/10 4,225 4,290 4,110 4,145 422,300
2018/01/09 4,220 4,270 4,150 4,175 328,900
2018/01/05 4,230 4,240 4,185 4,215 121,000
2018/01/04 4,230 4,240 4,185 4,230 187,300

このページの先頭へ