ツルハホールディングス(3391) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 14,210.0 14,330.0 14,020.0 14,050.0 121,100
2020/08/06 14,250.0 14,510.0 14,170.0 14,210.0 122,600
2020/08/05 14,630.0 14,630.0 14,420.0 14,420.0 116,500
2020/08/04 14,780.0 14,940.0 14,570.0 14,620.0 140,800
2020/08/03 14,900.0 14,900.0 14,640.0 14,780.0 105,700
2020/07/31 15,050.0 15,130.0 14,590.0 14,590.0 163,600
2020/07/30 15,090.0 15,300.0 15,070.0 15,210.0 176,300
2020/07/29 14,910.0 15,150.0 14,780.0 15,060.0 134,700
2020/07/28 14,860.0 15,070.0 14,810.0 14,940.0 125,300
2020/07/27 14,610.0 15,080.0 14,550.0 14,980.0 162,900
2020/07/22 14,800.0 14,890.0 14,650.0 14,770.0 116,500
2020/07/21 14,690.0 14,820.0 14,610.0 14,750.0 156,600
2020/07/20 14,860.0 14,920.0 14,530.0 14,600.0 94,200
2020/07/17 14,610.0 14,720.0 14,520.0 14,700.0 85,800
2020/07/16 14,820.0 14,880.0 14,550.0 14,550.0 150,900
2020/07/15 14,740.0 15,030.0 14,570.0 14,980.0 241,500
2020/07/14 14,660.0 14,770.0 14,490.0 14,600.0 139,600
2020/07/13 14,610.0 14,770.0 14,440.0 14,670.0 116,600
2020/07/10 14,700.0 14,970.0 14,550.0 14,570.0 189,500
2020/07/09 14,710.0 14,830.0 14,430.0 14,730.0 179,500
2020/07/08 15,050.0 15,220.0 14,900.0 14,900.0 190,400
2020/07/07 14,970.0 15,120.0 14,860.0 14,990.0 152,600
2020/07/06 14,900.0 15,030.0 14,790.0 14,970.0 106,000
2020/07/03 14,600.0 14,860.0 14,560.0 14,850.0 155,500
2020/07/02 14,900.0 14,980.0 14,460.0 14,600.0 226,500
2020/07/01 15,000.0 15,220.0 14,820.0 14,840.0 237,100
2020/06/30 15,170.0 15,180.0 14,660.0 14,850.0 349,500
2020/06/29 15,140.0 15,390.0 15,110.0 15,370.0 273,300
2020/06/26 14,910.0 15,230.0 14,910.0 15,140.0 548,100
2020/06/25 15,070.0 15,200.0 14,880.0 14,880.0 592,600
2020/06/24 15,500.0 15,510.0 15,140.0 15,340.0 231,400
2020/06/23 15,450.0 15,660.0 15,080.0 15,510.0 355,600
2020/06/22 15,940.0 16,140.0 15,900.0 15,950.0 228,800
2020/06/19 15,900.0 15,980.0 15,780.0 15,940.0 240,100
2020/06/18 15,780.0 16,120.0 15,780.0 15,950.0 105,200
2020/06/17 15,880.0 16,200.0 15,880.0 15,880.0 112,700
2020/06/16 15,990.0 15,990.0 15,650.0 15,870.0 140,000
2020/06/15 15,570.0 15,960.0 15,570.0 15,780.0 127,400
2020/06/12 15,610.0 15,940.0 15,550.0 15,750.0 146,700
2020/06/11 15,790.0 15,890.0 15,670.0 15,760.0 157,700
2020/06/10 15,990.0 16,100.0 15,850.0 15,930.0 170,900
2020/06/09 15,440.0 15,750.0 15,360.0 15,700.0 172,600
2020/06/08 15,710.0 15,720.0 15,320.0 15,490.0 191,500
2020/06/05 15,890.0 16,010.0 15,570.0 15,710.0 180,800
2020/06/04 15,950.0 16,280.0 15,820.0 16,210.0 215,900
2020/06/03 16,400.0 16,410.0 16,030.0 16,030.0 222,200
2020/06/02 16,280.0 16,470.0 16,240.0 16,460.0 192,100
2020/06/01 16,150.0 16,220.0 15,860.0 16,130.0 173,300
2020/05/29 15,710.0 16,000.0 15,670.0 15,920.0 480,200
2020/05/28 15,500.0 15,710.0 15,330.0 15,710.0 285,800