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 |
---|---|---|---|---|---|
2020/12/30 | 1,405 | 1,405 | 1,376 | 1,383 | 375,800 |
2020/12/29 | 1,394 | 1,412 | 1,392 | 1,406 | 230,900 |
2020/12/28 | 1,412 | 1,419 | 1,385 | 1,392 | 261,700 |
2020/12/25 | 1,395 | 1,402 | 1,388 | 1,402 | 212,600 |
2020/12/24 | 1,389 | 1,406 | 1,385 | 1,395 | 212,600 |
2020/12/23 | 1,375 | 1,386 | 1,369 | 1,384 | 204,000 |
2020/12/22 | 1,376 | 1,377 | 1,361 | 1,368 | 267,400 |
2020/12/21 | 1,380 | 1,389 | 1,374 | 1,380 | 237,200 |
2020/12/18 | 1,380 | 1,383 | 1,369 | 1,381 | 228,900 |
2020/12/17 | 1,389 | 1,389 | 1,371 | 1,372 | 321,000 |
2020/12/16 | 1,392 | 1,396 | 1,382 | 1,386 | 169,900 |
2020/12/15 | 1,403 | 1,409 | 1,384 | 1,385 | 333,600 |
2020/12/14 | 1,398 | 1,415 | 1,395 | 1,402 | 263,300 |
2020/12/11 | 1,388 | 1,400 | 1,378 | 1,399 | 300,100 |
2020/12/10 | 1,391 | 1,398 | 1,377 | 1,394 | 335,700 |
2020/12/09 | 1,397 | 1,403 | 1,376 | 1,403 | 320,600 |
2020/12/08 | 1,392 | 1,401 | 1,378 | 1,392 | 245,700 |
2020/12/07 | 1,423 | 1,424 | 1,394 | 1,394 | 250,600 |
2020/12/04 | 1,436 | 1,441 | 1,403 | 1,413 | 394,600 |
2020/12/03 | 1,433 | 1,461 | 1,421 | 1,449 | 372,600 |
2020/12/02 | 1,415 | 1,430 | 1,402 | 1,418 | 323,000 |
2020/12/01 | 1,402 | 1,412 | 1,397 | 1,406 | 184,500 |
2020/11/30 | 1,425 | 1,430 | 1,402 | 1,402 | 361,600 |
2020/11/27 | 1,425 | 1,449 | 1,424 | 1,424 | 484,500 |
2020/11/26 | 1,442 | 1,448 | 1,422 | 1,424 | 217,100 |
2020/11/25 | 1,442 | 1,472 | 1,442 | 1,449 | 412,300 |
2020/11/24 | 1,422 | 1,450 | 1,422 | 1,438 | 503,400 |
2020/11/20 | 1,398 | 1,416 | 1,392 | 1,408 | 279,200 |
2020/11/19 | 1,444 | 1,444 | 1,380 | 1,401 | 653,400 |
2020/11/18 | 1,436 | 1,467 | 1,434 | 1,455 | 353,000 |
2020/11/17 | 1,439 | 1,474 | 1,439 | 1,450 | 441,900 |
2020/11/16 | 1,400 | 1,441 | 1,386 | 1,432 | 609,800 |
2020/11/13 | 1,429 | 1,429 | 1,372 | 1,389 | 527,600 |
2020/11/12 | 1,450 | 1,450 | 1,422 | 1,443 | 348,000 |
2020/11/11 | 1,429 | 1,458 | 1,422 | 1,458 | 565,400 |
2020/11/10 | 1,410 | 1,447 | 1,386 | 1,410 | 987,100 |
2020/11/09 | 1,392 | 1,397 | 1,362 | 1,367 | 373,600 |
2020/11/06 | 1,378 | 1,392 | 1,362 | 1,379 | 388,800 |
2020/11/05 | 1,361 | 1,377 | 1,351 | 1,374 | 258,600 |
2020/11/04 | 1,356 | 1,361 | 1,333 | 1,342 | 211,300 |
2020/11/02 | 1,320 | 1,343 | 1,320 | 1,337 | 176,000 |
2020/10/30 | 1,347 | 1,347 | 1,312 | 1,320 | 339,200 |
2020/10/29 | 1,357 | 1,367 | 1,342 | 1,359 | 355,300 |
2020/10/28 | 1,362 | 1,379 | 1,355 | 1,375 | 209,000 |
2020/10/27 | 1,353 | 1,365 | 1,340 | 1,361 | 367,400 |
2020/10/26 | 1,390 | 1,404 | 1,375 | 1,381 | 251,000 |
2020/10/23 | 1,359 | 1,379 | 1,350 | 1,373 | 230,200 |
2020/10/22 | 1,376 | 1,376 | 1,342 | 1,357 | 233,600 |
2020/10/21 | 1,391 | 1,405 | 1,383 | 1,385 | 186,400 |
2020/10/20 | 1,390 | 1,405 | 1,381 | 1,392 | 218,300 |
2020/10/19 | 1,350 | 1,397 | 1,348 | 1,390 | 419,400 |
2020/10/16 | 1,382 | 1,382 | 1,325 | 1,333 | 451,100 |
2020/10/15 | 1,419 | 1,426 | 1,388 | 1,388 | 372,200 |
2020/10/14 | 1,413 | 1,418 | 1,398 | 1,415 | 319,200 |
2020/10/13 | 1,450 | 1,453 | 1,416 | 1,419 | 274,700 |
2020/10/12 | 1,461 | 1,466 | 1,442 | 1,451 | 264,500 |
2020/10/09 | 1,435 | 1,459 | 1,428 | 1,459 | 327,600 |
2020/10/08 | 1,425 | 1,438 | 1,406 | 1,430 | 455,200 |
2020/10/07 | 1,424 | 1,431 | 1,413 | 1,427 | 240,200 |
2020/10/06 | 1,457 | 1,460 | 1,427 | 1,434 | 366,700 |
2020/10/05 | 1,446 | 1,469 | 1,436 | 1,454 | 393,300 |
2020/10/02 | 1,430 | 1,469 | 1,421 | 1,430 | 540,400 |
2020/09/30 | 1,489 | 1,498 | 1,420 | 1,424 | 656,500 |
2020/09/29 | 1,477 | 1,509 | 1,446 | 1,499 | 1,351,300 |
2020/09/28 | 1,482 | 1,497 | 1,443 | 1,478 | 1,828,100 |
2020/09/25 | 1,495 | 1,523 | 1,485 | 1,485 | 831,400 |
2020/09/24 | 1,556 | 1,556 | 1,487 | 1,494 | 892,700 |
2020/09/23 | 1,559 | 1,572 | 1,555 | 1,564 | 530,400 |
2020/09/18 | 1,540 | 1,560 | 1,536 | 1,554 | 776,300 |
2020/09/17 | 1,525 | 1,543 | 1,514 | 1,528 | 545,000 |
2020/09/16 | 1,505 | 1,525 | 1,503 | 1,525 | 529,500 |
2020/09/15 | 1,484 | 1,505 | 1,458 | 1,505 | 496,900 |
2020/09/14 | 1,502 | 1,503 | 1,478 | 1,483 | 415,600 |
2020/09/11 | 1,484 | 1,504 | 1,477 | 1,497 | 608,000 |
2020/09/10 | 1,463 | 1,503 | 1,460 | 1,477 | 843,400 |
2020/09/09 | 1,427 | 1,455 | 1,415 | 1,455 | 605,000 |
2020/09/08 | 1,424 | 1,431 | 1,407 | 1,427 | 554,600 |
2020/09/07 | 1,394 | 1,424 | 1,388 | 1,412 | 458,800 |
2020/09/04 | 1,362 | 1,396 | 1,344 | 1,389 | 448,200 |
2020/09/03 | 1,407 | 1,412 | 1,375 | 1,379 | 348,600 |
2020/09/02 | 1,388 | 1,407 | 1,379 | 1,396 | 401,800 |
2020/09/01 | 1,377 | 1,381 | 1,358 | 1,379 | 300,900 |
2020/08/31 | 1,385 | 1,416 | 1,376 | 1,379 | 430,900 |
2020/08/28 | 1,392 | 1,407 | 1,328 | 1,348 | 756,600 |
2020/08/27 | 1,409 | 1,409 | 1,385 | 1,392 | 473,400 |
2020/08/26 | 1,381 | 1,406 | 1,372 | 1,402 | 657,100 |
2020/08/25 | 1,365 | 1,385 | 1,363 | 1,367 | 667,000 |
2020/08/24 | 1,320 | 1,351 | 1,315 | 1,349 | 578,400 |
2020/08/21 | 1,305 | 1,319 | 1,293 | 1,317 | 454,700 |
2020/08/20 | 1,306 | 1,328 | 1,296 | 1,307 | 586,200 |
2020/08/19 | 1,285 | 1,328 | 1,281 | 1,320 | 967,300 |
2020/08/18 | 1,223 | 1,261 | 1,216 | 1,255 | 439,600 |
2020/08/17 | 1,250 | 1,250 | 1,217 | 1,220 | 372,700 |
2020/08/14 | 1,234 | 1,276 | 1,223 | 1,237 | 969,600 |
2020/08/13 | 1,225 | 1,228 | 1,191 | 1,210 | 477,100 |
2020/08/12 | 1,214 | 1,219 | 1,198 | 1,208 | 382,800 |
2020/08/11 | 1,185 | 1,213 | 1,185 | 1,213 | 427,000 |
2020/08/07 | 1,141 | 1,178 | 1,133 | 1,173 | 359,100 |
2020/08/06 | 1,158 | 1,159 | 1,140 | 1,149 | 306,100 |
2020/08/05 | 1,170 | 1,170 | 1,142 | 1,168 | 220,300 |
2020/08/04 | 1,149 | 1,173 | 1,144 | 1,171 | 344,400 |
2020/08/03 | 1,116 | 1,142 | 1,113 | 1,135 | 269,800 |
2020/07/31 | 1,113 | 1,138 | 1,100 | 1,102 | 429,400 |
2020/07/30 | 1,174 | 1,175 | 1,112 | 1,124 | 638,900 |
2020/07/29 | 1,208 | 1,208 | 1,178 | 1,178 | 326,400 |
2020/07/28 | 1,228 | 1,234 | 1,208 | 1,213 | 234,800 |
2020/07/27 | 1,206 | 1,227 | 1,187 | 1,227 | 293,900 |
2020/07/22 | 1,214 | 1,219 | 1,204 | 1,206 | 146,200 |
2020/07/21 | 1,210 | 1,218 | 1,194 | 1,209 | 259,800 |
2020/07/20 | 1,208 | 1,218 | 1,185 | 1,215 | 231,400 |
2020/07/17 | 1,205 | 1,210 | 1,184 | 1,194 | 152,000 |
2020/07/16 | 1,196 | 1,214 | 1,189 | 1,200 | 242,900 |
2020/07/15 | 1,177 | 1,200 | 1,177 | 1,192 | 259,300 |
2020/07/14 | 1,166 | 1,178 | 1,152 | 1,172 | 242,900 |
2020/07/13 | 1,154 | 1,178 | 1,147 | 1,173 | 325,300 |
2020/07/10 | 1,163 | 1,164 | 1,114 | 1,127 | 605,600 |
2020/07/09 | 1,203 | 1,204 | 1,166 | 1,166 | 423,000 |
2020/07/08 | 1,200 | 1,223 | 1,193 | 1,203 | 326,000 |
2020/07/07 | 1,190 | 1,208 | 1,184 | 1,201 | 269,000 |
2020/07/06 | 1,180 | 1,192 | 1,172 | 1,183 | 468,500 |
2020/07/03 | 1,158 | 1,177 | 1,149 | 1,175 | 357,300 |
2020/07/02 | 1,183 | 1,204 | 1,159 | 1,161 | 483,500 |
2020/07/01 | 1,217 | 1,224 | 1,171 | 1,176 | 587,500 |
2020/06/30 | 1,235 | 1,247 | 1,206 | 1,210 | 345,600 |
2020/06/29 | 1,240 | 1,244 | 1,207 | 1,215 | 421,100 |
2020/06/26 | 1,262 | 1,263 | 1,235 | 1,244 | 344,500 |
2020/06/25 | 1,274 | 1,274 | 1,248 | 1,258 | 251,100 |
2020/06/24 | 1,276 | 1,288 | 1,269 | 1,280 | 235,700 |
2020/06/23 | 1,310 | 1,313 | 1,270 | 1,272 | 411,500 |
2020/06/22 | 1,300 | 1,309 | 1,289 | 1,302 | 282,800 |
2020/06/19 | 1,266 | 1,300 | 1,259 | 1,300 | 526,100 |
2020/06/18 | 1,251 | 1,268 | 1,238 | 1,266 | 296,000 |
2020/06/17 | 1,251 | 1,257 | 1,228 | 1,247 | 432,900 |
2020/06/16 | 1,271 | 1,281 | 1,232 | 1,244 | 684,900 |
2020/06/15 | 1,272 | 1,289 | 1,241 | 1,241 | 713,200 |
2020/06/12 | 1,230 | 1,262 | 1,213 | 1,255 | 776,400 |
2020/06/11 | 1,269 | 1,281 | 1,250 | 1,271 | 507,400 |
2020/06/10 | 1,284 | 1,310 | 1,270 | 1,279 | 529,800 |
2020/06/09 | 1,248 | 1,295 | 1,241 | 1,275 | 670,500 |
2020/06/08 | 1,258 | 1,258 | 1,234 | 1,240 | 522,700 |
2020/06/05 | 1,245 | 1,248 | 1,226 | 1,239 | 457,600 |
2020/06/04 | 1,283 | 1,289 | 1,240 | 1,256 | 428,500 |
2020/06/03 | 1,290 | 1,305 | 1,250 | 1,264 | 1,087,500 |
2020/06/02 | 1,215 | 1,286 | 1,214 | 1,275 | 1,053,000 |
2020/06/01 | 1,225 | 1,225 | 1,201 | 1,211 | 804,200 |
2020/05/29 | 1,258 | 1,262 | 1,215 | 1,221 | 1,508,200 |
2020/05/28 | 1,323 | 1,323 | 1,270 | 1,285 | 727,500 |
2020/05/27 | 1,360 | 1,360 | 1,292 | 1,297 | 935,100 |
2020/05/26 | 1,375 | 1,509 | 1,343 | 1,354 | 2,012,800 |
2020/05/25 | 1,347 | 1,375 | 1,321 | 1,360 | 830,300 |
2020/05/22 | 1,361 | 1,362 | 1,307 | 1,317 | 512,800 |
2020/05/21 | 1,335 | 1,360 | 1,323 | 1,358 | 384,500 |
2020/05/20 | 1,333 | 1,336 | 1,321 | 1,328 | 303,700 |
2020/05/19 | 1,336 | 1,353 | 1,313 | 1,328 | 425,600 |
2020/05/18 | 1,323 | 1,325 | 1,298 | 1,307 | 473,700 |
2020/05/15 | 1,347 | 1,351 | 1,293 | 1,329 | 381,200 |
2020/05/14 | 1,349 | 1,357 | 1,331 | 1,340 | 489,800 |
2020/05/13 | 1,316 | 1,354 | 1,304 | 1,353 | 403,100 |
2020/05/12 | 1,370 | 1,371 | 1,344 | 1,348 | 344,400 |
2020/05/11 | 1,339 | 1,382 | 1,336 | 1,369 | 743,000 |
2020/05/08 | 1,250 | 1,319 | 1,246 | 1,315 | 670,500 |
2020/05/07 | 1,260 | 1,269 | 1,234 | 1,242 | 428,700 |
2020/05/01 | 1,226 | 1,238 | 1,213 | 1,235 | 353,400 |
2020/04/30 | 1,250 | 1,275 | 1,240 | 1,240 | 606,900 |
2020/04/28 | 1,200 | 1,242 | 1,187 | 1,242 | 444,500 |
2020/04/27 | 1,181 | 1,194 | 1,176 | 1,193 | 259,100 |
2020/04/24 | 1,179 | 1,190 | 1,166 | 1,171 | 213,900 |
2020/04/23 | 1,183 | 1,195 | 1,168 | 1,182 | 250,000 |
2020/04/22 | 1,180 | 1,190 | 1,158 | 1,172 | 502,400 |
2020/04/21 | 1,214 | 1,214 | 1,183 | 1,196 | 435,800 |
2020/04/20 | 1,200 | 1,225 | 1,190 | 1,225 | 295,100 |
2020/04/17 | 1,220 | 1,223 | 1,196 | 1,218 | 572,300 |
2020/04/16 | 1,180 | 1,217 | 1,179 | 1,203 | 534,200 |
2020/04/15 | 1,180 | 1,193 | 1,151 | 1,184 | 589,100 |
2020/04/14 | 1,145 | 1,178 | 1,133 | 1,175 | 602,900 |
2020/04/13 | 1,119 | 1,146 | 1,107 | 1,145 | 512,200 |
2020/04/10 | 1,120 | 1,141 | 1,085 | 1,126 | 532,400 |
2020/04/09 | 1,122 | 1,152 | 1,089 | 1,131 | 943,600 |
2020/04/08 | 1,045 | 1,153 | 1,029 | 1,142 | 1,376,400 |
2020/04/07 | 992 | 1,057 | 986 | 1,052 | 1,398,800 |
2020/04/06 | 925 | 971 | 893 | 938 | 1,318,000 |
2020/04/03 | 1,032 | 1,053 | 937 | 945 | 1,211,000 |
2020/04/02 | 1,101 | 1,120 | 1,034 | 1,034 | 761,700 |
2020/04/01 | 1,152 | 1,159 | 1,111 | 1,115 | 458,200 |
2020/03/31 | 1,150 | 1,210 | 1,146 | 1,157 | 793,400 |
2020/03/30 | 1,087 | 1,150 | 1,080 | 1,141 | 1,246,900 |
2020/03/30 | 1 -> 2.00 分割 | ||||
2020/03/27 | 2,399 | 2,435 | 2,251 | 2,281 | 1,331,700 |
2020/03/26 | 2,480 | 2,480 | 2,345 | 2,349 | 793,800 |
2020/03/25 | 2,510 | 2,572 | 2,481 | 2,531 | 653,300 |
2020/03/24 | 2,484 | 2,497 | 2,372 | 2,412 | 530,400 |
2020/03/23 | 2,449 | 2,466 | 2,303 | 2,446 | 584,500 |
2020/03/19 | 2,358 | 2,509 | 2,323 | 2,434 | 1,035,000 |
2020/03/18 | 2,225 | 2,403 | 2,225 | 2,288 | 1,025,400 |
2020/03/17 | 1,950 | 2,229 | 1,948 | 2,225 | 1,041,700 |
2020/03/16 | 2,045 | 2,133 | 2,007 | 2,018 | 784,700 |
2020/03/13 | 2,000 | 2,068 | 1,892 | 2,014 | 993,500 |
2020/03/12 | 2,203 | 2,233 | 2,100 | 2,129 | 901,800 |
2020/03/11 | 2,300 | 2,342 | 2,261 | 2,269 | 883,800 |
2020/03/10 | 2,104 | 2,330 | 2,050 | 2,313 | 989,000 |
2020/03/09 | 2,242 | 2,249 | 2,155 | 2,204 | 824,600 |
2020/03/06 | 2,324 | 2,333 | 2,290 | 2,316 | 699,300 |
2020/03/05 | 2,372 | 2,375 | 2,307 | 2,354 | 608,200 |
2020/03/04 | 2,265 | 2,346 | 2,256 | 2,326 | 439,500 |
2020/03/03 | 2,429 | 2,429 | 2,284 | 2,285 | 764,300 |
2020/03/02 | 2,133 | 2,364 | 2,128 | 2,320 | 906,600 |
2020/02/28 | 2,178 | 2,259 | 2,148 | 2,174 | 980,600 |
2020/02/27 | 2,454 | 2,465 | 2,267 | 2,304 | 1,141,000 |
2020/02/26 | 2,622 | 2,652 | 2,464 | 2,467 | 1,281,600 |
2020/02/25 | 2,653 | 2,705 | 2,643 | 2,667 | 799,000 |
2020/02/21 | 2,735 | 2,828 | 2,733 | 2,810 | 588,200 |
2020/02/20 | 2,672 | 2,763 | 2,667 | 2,735 | 518,800 |
2020/02/19 | 2,637 | 2,703 | 2,617 | 2,648 | 537,100 |
2020/02/18 | 2,625 | 2,625 | 2,563 | 2,615 | 518,000 |
2020/02/17 | 2,758 | 2,781 | 2,637 | 2,643 | 950,700 |
2020/02/14 | 2,947 | 2,949 | 2,708 | 2,745 | 1,797,700 |
2020/02/13 | 2,724 | 2,746 | 2,675 | 2,697 | 398,100 |
2020/02/12 | 2,656 | 2,715 | 2,649 | 2,715 | 285,300 |
2020/02/10 | 2,656 | 2,674 | 2,630 | 2,630 | 205,000 |
2020/02/07 | 2,656 | 2,667 | 2,611 | 2,667 | 258,300 |
2020/02/06 | 2,636 | 2,660 | 2,619 | 2,654 | 232,300 |
2020/02/05 | 2,596 | 2,614 | 2,578 | 2,604 | 221,100 |
2020/02/04 | 2,503 | 2,562 | 2,499 | 2,562 | 223,900 |
2020/02/03 | 2,462 | 2,519 | 2,438 | 2,502 | 363,700 |
2020/01/31 | 2,530 | 2,551 | 2,510 | 2,510 | 277,100 |
2020/01/30 | 2,618 | 2,621 | 2,514 | 2,533 | 404,900 |
2020/01/29 | 2,660 | 2,660 | 2,608 | 2,623 | 200,400 |
2020/01/28 | 2,598 | 2,645 | 2,593 | 2,644 | 197,400 |
2020/01/27 | 2,603 | 2,659 | 2,597 | 2,633 | 295,600 |
2020/01/24 | 2,745 | 2,745 | 2,648 | 2,678 | 447,100 |
2020/01/23 | 2,786 | 2,794 | 2,728 | 2,750 | 272,500 |
2020/01/22 | 2,777 | 2,800 | 2,768 | 2,791 | 130,200 |
2020/01/21 | 2,790 | 2,803 | 2,766 | 2,770 | 126,000 |
2020/01/20 | 2,776 | 2,819 | 2,773 | 2,790 | 140,900 |
2020/01/17 | 2,803 | 2,803 | 2,762 | 2,776 | 248,000 |
2020/01/16 | 2,855 | 2,855 | 2,803 | 2,816 | 144,500 |
2020/01/15 | 2,863 | 2,866 | 2,826 | 2,838 | 159,700 |
2020/01/14 | 2,859 | 2,885 | 2,842 | 2,863 | 191,300 |
2020/01/10 | 2,880 | 2,880 | 2,826 | 2,832 | 229,300 |
2020/01/09 | 2,874 | 2,884 | 2,853 | 2,865 | 245,400 |
2020/01/08 | 2,855 | 2,875 | 2,784 | 2,838 | 302,400 |
2020/01/07 | 2,850 | 2,869 | 2,827 | 2,855 | 194,600 |
2020/01/06 | 2,810 | 2,835 | 2,794 | 2,831 | 215,700 |