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
2019/12/30 2,824 2,856 2,796 2,818 202,600
2019/12/27 2,815 2,820 2,793 2,815 155,500
2019/12/26 2,797 2,812 2,768 2,812 228,500
2019/12/25 2,823 2,837 2,786 2,818 269,800
2019/12/24 2,752 2,807 2,742 2,793 313,800
2019/12/23 2,721 2,744 2,710 2,743 142,600
2019/12/20 2,701 2,729 2,666 2,720 368,400
2019/12/19 2,738 2,756 2,695 2,698 346,600
2019/12/18 2,750 2,785 2,708 2,743 379,600
2019/12/17 2,739 2,755 2,720 2,736 205,200
2019/12/16 2,738 2,779 2,728 2,731 180,900
2019/12/13 2,821 2,825 2,725 2,736 316,400
2019/12/12 2,804 2,804 2,771 2,771 215,600
2019/12/11 2,836 2,854 2,812 2,817 167,900
2019/12/10 2,825 2,848 2,818 2,827 197,000
2019/12/09 2,830 2,840 2,782 2,806 303,300
2019/12/06 2,870 2,870 2,821 2,821 304,900
2019/12/05 2,895 2,895 2,823 2,868 407,200
2019/12/04 2,877 2,940 2,863 2,938 292,600
2019/12/03 2,901 2,945 2,881 2,892 385,800
2019/12/02 2,910 2,917 2,855 2,879 426,700
2019/11/29 2,942 2,973 2,897 2,908 372,300
2019/11/28 3,015 3,020 2,931 2,941 383,400
2019/11/27 3,035 3,075 3,020 3,020 208,800
2019/11/26 3,085 3,085 3,035 3,045 278,500
2019/11/25 3,110 3,140 3,085 3,085 213,200
2019/11/22 3,080 3,125 3,075 3,120 223,400
2019/11/21 3,075 3,130 3,020 3,080 338,900
2019/11/20 3,070 3,170 3,065 3,105 479,100
2019/11/19 3,000 3,080 2,998 3,080 403,100
2019/11/18 2,975 3,030 2,968 3,030 580,200
2019/11/15 2,841 3,020 2,831 3,000 1,694,100
2019/11/14 2,800 2,891 2,747 2,866 3,235,200
2019/11/13 2,438 2,438 2,374 2,426 458,400
2019/11/12 2,419 2,441 2,404 2,433 354,000
2019/11/11 2,367 2,414 2,356 2,399 344,400
2019/11/08 2,448 2,451 2,384 2,388 487,700
2019/11/07 2,482 2,534 2,448 2,451 332,200
2019/11/06 2,485 2,485 2,441 2,477 210,700
2019/11/05 2,490 2,493 2,472 2,485 182,900
2019/11/01 2,455 2,463 2,429 2,458 186,900
2019/10/31 2,485 2,509 2,468 2,482 197,300
2019/10/30 2,444 2,482 2,441 2,482 316,300
2019/10/29 2,415 2,447 2,411 2,444 248,400
2019/10/28 2,435 2,455 2,401 2,410 234,900
2019/10/25 2,389 2,428 2,389 2,421 289,500
2019/10/24 2,413 2,429 2,387 2,389 392,900
2019/10/23 2,361 2,414 2,340 2,404 448,800
2019/10/21 2,313 2,369 2,310 2,341 482,000
2019/10/18 2,336 2,338 2,272 2,280 604,200
2019/10/17 2,381 2,385 2,334 2,337 406,900
2019/10/16 2,417 2,434 2,375 2,390 372,000
2019/10/15 2,448 2,456 2,380 2,417 395,100
2019/10/11 2,519 2,519 2,423 2,423 554,700
2019/10/10 2,610 2,610 2,522 2,525 332,600
2019/10/09 2,597 2,620 2,579 2,596 235,100
2019/10/08 2,640 2,664 2,615 2,622 211,900
2019/10/07 2,643 2,647 2,568 2,646 364,300
2019/10/04 2,587 2,653 2,579 2,648 714,500
2019/10/03 2,520 2,574 2,515 2,558 302,900
2019/10/02 2,502 2,553 2,501 2,547 256,300
2019/10/01 2,472 2,563 2,464 2,523 465,900
2019/09/30 2,480 2,506 2,421 2,432 360,900
2019/09/27 2,511 2,578 2,467 2,491 801,800
2019/09/26 2,590 2,593 2,517 2,519 1,177,000
2019/09/25 2,637 2,640 2,561 2,587 612,500
2019/09/24 2,615 2,746 2,613 2,637 835,400
2019/09/20 2,613 2,623 2,590 2,612 287,700
2019/09/19 2,617 2,620 2,579 2,603 486,600
2019/09/18 2,630 2,635 2,565 2,602 447,700
2019/09/17 2,496 2,615 2,485 2,610 712,400
2019/09/13 2,507 2,537 2,469 2,478 381,900
2019/09/12 2,528 2,533 2,487 2,487 239,800
2019/09/11 2,512 2,538 2,487 2,499 232,600
2019/09/10 2,538 2,539 2,501 2,508 188,900
2019/09/09 2,470 2,535 2,468 2,532 354,400
2019/09/06 2,500 2,502 2,460 2,463 148,000
2019/09/05 2,502 2,527 2,489 2,489 429,000
2019/09/04 2,419 2,473 2,401 2,462 300,300
2019/09/03 2,371 2,434 2,369 2,423 223,900
2019/09/02 2,418 2,425 2,364 2,368 209,700
2019/08/30 2,415 2,425 2,399 2,416 269,000
2019/08/29 2,407 2,420 2,338 2,406 273,500
2019/08/28 2,448 2,457 2,392 2,405 278,100
2019/08/27 2,410 2,442 2,393 2,439 178,800
2019/08/26 2,371 2,391 2,352 2,382 191,200
2019/08/23 2,383 2,425 2,383 2,411 214,400
2019/08/22 2,348 2,386 2,334 2,373 198,300
2019/08/21 2,319 2,354 2,306 2,353 246,200
2019/08/20 2,307 2,342 2,274 2,342 306,600
2019/08/19 2,238 2,332 2,210 2,301 734,000
2019/08/16 2,375 2,400 2,174 2,219 1,456,800
2019/08/15 2,286 2,416 2,275 2,394 700,800
2019/08/14 2,460 2,462 2,405 2,436 362,300
2019/08/13 2,400 2,462 2,390 2,454 203,600
2019/08/09 2,442 2,456 2,419 2,426 161,500
2019/08/08 2,436 2,440 2,396 2,417 133,800
2019/08/07 2,410 2,443 2,409 2,431 179,000
2019/08/06 2,335 2,424 2,320 2,418 362,800
2019/08/05 2,450 2,458 2,392 2,434 184,100
2019/08/02 2,462 2,489 2,437 2,463 238,100
2019/08/01 2,473 2,509 2,468 2,492 273,600
2019/07/31 2,446 2,480 2,444 2,472 159,500
2019/07/30 2,479 2,489 2,457 2,475 207,400
2019/07/29 2,448 2,494 2,447 2,460 235,500
2019/07/26 2,465 2,468 2,437 2,444 149,000
2019/07/25 2,447 2,479 2,426 2,465 211,700
2019/07/24 2,440 2,453 2,408 2,438 235,100
2019/07/23 2,382 2,456 2,364 2,417 414,500
2019/07/22 2,483 2,483 2,411 2,411 334,900
2019/07/19 2,492 2,495 2,465 2,487 235,600
2019/07/18 2,442 2,493 2,424 2,459 403,800
2019/07/17 2,485 2,495 2,417 2,467 306,500
2019/07/16 2,433 2,506 2,424 2,489 588,400
2019/07/12 2,414 2,439 2,385 2,429 527,500
2019/07/11 2,338 2,414 2,338 2,394 442,900
2019/07/10 2,279 2,336 2,278 2,331 425,200
2019/07/09 2,264 2,304 2,255 2,269 261,400
2019/07/08 2,299 2,299 2,268 2,277 233,200
2019/07/05 2,300 2,327 2,268 2,299 418,800
2019/07/04 2,213 2,299 2,213 2,282 543,900
2019/07/03 2,200 2,264 2,187 2,200 547,100
2019/07/02 2,122 2,183 2,122 2,173 330,000
2019/07/01 2,087 2,130 2,076 2,115 340,400
2019/06/28 2,052 2,090 2,047 2,058 211,700
2019/06/27 2,009 2,068 2,008 2,053 293,500
2019/06/26 1,997 2,008 1,976 2,007 208,700
2019/06/25 1,983 2,003 1,965 1,981 214,600
2019/06/24 1,974 1,983 1,953 1,972 140,100
2019/06/21 2,009 2,009 1,980 1,980 178,200
2019/06/20 2,005 2,020 1,988 2,019 181,500
2019/06/19 1,985 2,016 1,977 2,006 223,700
2019/06/18 1,969 1,980 1,947 1,965 174,800
2019/06/17 2,025 2,036 1,977 1,977 253,900
2019/06/14 1,952 2,017 1,933 2,001 392,300
2019/06/13 1,986 1,998 1,955 1,955 325,800
2019/06/12 2,025 2,025 1,985 2,003 217,300
2019/06/11 2,031 2,049 2,011 2,025 250,400
2019/06/10 1,967 2,047 1,958 2,039 497,400
2019/06/07 1,944 1,950 1,918 1,941 447,800
2019/06/06 1,942 1,953 1,896 1,944 640,800
2019/06/05 1,909 1,934 1,879 1,928 477,800
2019/06/04 1,859 1,900 1,849 1,883 360,700
2019/06/03 1,860 1,861 1,819 1,848 358,600
2019/05/31 1,903 1,909 1,872 1,876 375,500
2019/05/30 1,874 1,929 1,867 1,920 409,300
2019/05/29 1,888 1,888 1,850 1,883 371,600
2019/05/28 1,878 1,892 1,865 1,888 428,400
2019/05/27 1,845 1,874 1,824 1,873 289,200
2019/05/24 1,804 1,859 1,803 1,847 365,100
2019/05/23 1,845 1,845 1,796 1,820 439,900
2019/05/22 1,860 1,875 1,831 1,847 554,400
2019/05/21 1,927 1,928 1,862 1,884 548,100
2019/05/20 1,928 1,941 1,895 1,909 564,700
2019/05/17 1,911 1,925 1,870 1,901 680,400
2019/05/16 1,870 1,922 1,854 1,863 846,800
2019/05/15 1,989 1,989 1,842 1,869 2,119,300
2019/05/14 2,298 2,342 2,276 2,339 297,200
2019/05/13 2,420 2,428 2,362 2,379 307,900
2019/05/10 2,421 2,470 2,405 2,423 276,000
2019/05/09 2,462 2,465 2,413 2,428 212,000
2019/05/08 2,481 2,496 2,455 2,480 183,100
2019/05/07 2,494 2,548 2,485 2,504 305,600
2019/04/26 2,476 2,489 2,438 2,486 160,100
2019/04/25 2,480 2,511 2,474 2,491 249,600
2019/04/24 2,475 2,490 2,465 2,475 194,200
2019/04/23 2,449 2,476 2,439 2,476 153,400
2019/04/22 2,440 2,452 2,418 2,450 128,400
2019/04/19 2,443 2,474 2,429 2,444 186,400
2019/04/18 2,455 2,460 2,401 2,422 232,900
2019/04/17 2,458 2,469 2,436 2,452 233,000
2019/04/16 2,379 2,462 2,369 2,458 505,000
2019/04/15 2,385 2,390 2,352 2,380 149,700
2019/04/12 2,372 2,380 2,338 2,356 150,700
2019/04/11 2,366 2,375 2,311 2,367 221,300
2019/04/10 2,340 2,412 2,340 2,366 621,300
2019/04/09 2,294 2,332 2,279 2,330 223,000
2019/04/08 2,286 2,337 2,266 2,295 272,200
2019/04/05 2,291 2,295 2,254 2,282 109,400
2019/04/04 2,256 2,293 2,250 2,280 169,200
2019/04/03 2,211 2,261 2,200 2,259 138,600
2019/04/02 2,270 2,271 2,222 2,227 102,800
2019/04/01 2,258 2,278 2,246 2,253 169,700
2019/03/29 2,240 2,244 2,223 2,234 96,400
2019/03/28 2,232 2,240 2,193 2,211 159,300
2019/03/27 2,208 2,238 2,184 2,233 293,200
2019/03/26 2,279 2,303 2,242 2,253 565,200
2019/03/25 2,261 2,276 2,223 2,276 222,200
2019/03/22 2,265 2,279 2,257 2,278 184,900
2019/03/20 2,265 2,271 2,249 2,265 116,300
2019/03/19 2,280 2,283 2,246 2,265 132,100
2019/03/18 2,249 2,272 2,241 2,269 137,100
2019/03/15 2,218 2,242 2,211 2,228 151,500
2019/03/14 2,239 2,248 2,212 2,219 113,400
2019/03/13 2,233 2,242 2,202 2,214 93,400
2019/03/12 2,240 2,262 2,234 2,239 118,000
2019/03/11 2,215 2,231 2,189 2,220 121,700
2019/03/08 2,217 2,226 2,176 2,194 276,600
2019/03/07 2,285 2,285 2,235 2,247 143,300
2019/03/06 2,282 2,282 2,257 2,273 118,100
2019/03/05 2,281 2,289 2,263 2,268 158,500
2019/03/04 2,295 2,310 2,285 2,294 153,800
2019/03/01 2,276 2,300 2,272 2,284 163,400
2019/02/28 2,305 2,305 2,252 2,253 227,800
2019/02/27 2,300 2,322 2,291 2,310 172,600
2019/02/26 2,289 2,305 2,272 2,302 197,200
2019/02/25 2,310 2,312 2,277 2,294 240,300
2019/02/22 2,272 2,312 2,264 2,303 220,100
2019/02/21 2,238 2,306 2,235 2,304 350,300
2019/02/20 2,272 2,297 2,241 2,258 402,400
2019/02/19 2,220 2,250 2,217 2,250 316,700
2019/02/18 2,145 2,219 2,126 2,219 418,500
2019/02/15 2,143 2,167 2,087 2,117 495,500
2019/02/14 2,196 2,300 2,139 2,151 1,453,200
2019/02/13 2,000 2,083 2,000 2,054 432,400
2019/02/12 1,948 1,994 1,943 1,983 171,100
2019/02/08 1,951 1,953 1,915 1,928 211,900
2019/02/07 2,055 2,063 1,962 1,969 275,600
2019/02/06 2,010 2,053 2,010 2,048 228,600
2019/02/05 1,994 2,015 1,985 2,009 130,400
2019/02/04 1,955 2,002 1,951 1,994 195,700
2019/02/01 1,983 1,983 1,926 1,938 241,400
2019/01/31 1,941 1,993 1,940 1,980 176,200
2019/01/30 1,960 1,974 1,931 1,932 164,100
2019/01/29 1,962 1,967 1,924 1,956 209,900
2019/01/28 1,971 1,977 1,957 1,963 192,000
2019/01/25 1,941 1,989 1,934 1,969 162,000
2019/01/24 1,933 1,954 1,931 1,951 141,800
2019/01/23 1,947 1,972 1,923 1,934 268,500
2019/01/22 1,948 1,967 1,937 1,956 192,000
2019/01/21 1,950 1,971 1,940 1,946 244,500
2019/01/18 1,860 1,917 1,855 1,912 240,500
2019/01/17 1,895 1,909 1,839 1,863 228,000
2019/01/16 1,875 1,895 1,850 1,879 261,000
2019/01/15 1,840 1,902 1,838 1,874 306,100
2019/01/11 1,861 1,888 1,836 1,845 402,800
2019/01/10 1,912 1,924 1,856 1,893 305,300
2019/01/09 1,975 1,994 1,929 1,931 344,000
2019/01/08 1,987 2,023 1,976 1,984 285,000
2019/01/07 1,936 1,984 1,912 1,980 393,800
2019/01/04 1,750 1,850 1,735 1,849 280,400

このページの先頭へ