3391 (株)ツルハホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 9,391 | 9,425 | 9,223 | 9,342 | 404,700 | 9,342 |
| 2025-04-03 | 9,001 | 9,241 | 9,001 | 9,241 | 180,700 | 9,241 |
| 2025-04-02 | 9,359 | 9,370 | 9,181 | 9,225 | 196,900 | 9,225 |
| 2025-04-01 | 9,420 | 9,449 | 9,317 | 9,326 | 120,100 | 9,326 |
| 2025-03-31 | 9,410 | 9,411 | 9,289 | 9,316 | 172,200 | 9,316 |
| 2025-03-28 | 9,510 | 9,510 | 9,382 | 9,411 | 115,600 | 9,411 |
| 2025-03-27 | 9,532 | 9,610 | 9,485 | 9,545 | 233,400 | 9,545 |
| 2025-03-26 | 9,430 | 9,522 | 9,430 | 9,522 | 216,000 | 9,522 |
| 2025-03-25 | 9,335 | 9,420 | 9,320 | 9,420 | 191,800 | 9,420 |
| 2025-03-24 | 9,429 | 9,453 | 9,328 | 9,395 | 171,900 | 9,395 |
| 2025-03-21 | 9,459 | 9,480 | 9,349 | 9,409 | 203,500 | 9,409 |
| 2025-03-19 | 9,479 | 9,503 | 9,412 | 9,475 | 201,400 | 9,475 |
| 2025-03-18 | 9,446 | 9,509 | 9,426 | 9,470 | 205,600 | 9,470 |
| 2025-03-17 | 9,374 | 9,457 | 9,341 | 9,428 | 164,600 | 9,428 |
| 2025-03-14 | 9,335 | 9,425 | 9,306 | 9,371 | 260,700 | 9,371 |
| 2025-03-13 | 9,340 | 9,349 | 9,271 | 9,303 | 210,300 | 9,303 |
| 2025-03-12 | 9,161 | 9,337 | 9,147 | 9,298 | 207,100 | 9,298 |
| 2025-03-11 | 9,166 | 9,202 | 9,022 | 9,144 | 193,300 | 9,144 |
| 2025-03-10 | 9,330 | 9,330 | 9,213 | 9,316 | 125,300 | 9,316 |
| 2025-03-07 | 9,405 | 9,421 | 9,250 | 9,307 | 200,300 | 9,307 |
| 2025-03-06 | 9,300 | 9,422 | 9,251 | 9,390 | 206,300 | 9,390 |
| 2025-03-05 | 9,220 | 9,322 | 9,140 | 9,300 | 237,600 | 9,300 |
| 2025-03-04 | 9,190 | 9,285 | 9,068 | 9,257 | 165,900 | 9,257 |
| 2025-03-03 | 9,175 | 9,348 | 9,129 | 9,212 | 208,900 | 9,212 |
| 2025-02-28 | 9,347 | 9,347 | 9,074 | 9,176 | 171,800 | 9,176 |
| 2025-02-27 | 9,314 | 9,361 | 9,152 | 9,360 | 309,100 | 9,360 |
| 2025-02-26 | 9,453 | 9,453 | 9,350 | 9,403 | 345,400 | 9,403 |
| 2025-02-25 | 9,462 | 9,462 | 9,344 | 9,430 | 457,900 | 9,430 |
| 2025-02-21 | 9,410 | 9,449 | 9,326 | 9,397 | 291,400 | 9,397 |
| 2025-02-20 | 9,300 | 9,334 | 9,197 | 9,315 | 222,000 | 9,315 |
| 2025-02-19 | 9,200 | 9,304 | 9,180 | 9,290 | 131,700 | 9,290 |
| 2025-02-18 | 9,299 | 9,302 | 9,171 | 9,171 | 133,800 | 9,171 |
| 2025-02-17 | 9,238 | 9,364 | 9,238 | 9,289 | 162,300 | 9,289 |
| 2025-02-14 | 9,250 | 9,300 | 9,213 | 9,218 | 111,900 | 9,218 |
| 2025-02-13 | 9,310 | 9,346 | 9,233 | 9,233 | 172,400 | 9,233 |
| 2025-02-12 | 9,254 | 9,265 | 9,178 | 9,231 | 200,300 | 9,231 |
| 2025-02-10 | 9,150 | 9,281 | 9,116 | 9,231 | 166,700 | 9,231 |
| 2025-02-07 | 9,210 | 9,229 | 9,117 | 9,135 | 173,800 | 9,135 |
| 2025-02-06 | 9,195 | 9,259 | 9,183 | 9,221 | 137,200 | 9,221 |
| 2025-02-05 | 9,299 | 9,314 | 9,170 | 9,194 | 189,000 | 9,194 |
| 2025-02-04 | 9,398 | 9,410 | 9,262 | 9,292 | 177,300 | 9,292 |
| 2025-02-03 | 9,380 | 9,417 | 9,335 | 9,364 | 199,900 | 9,364 |
| 2025-01-31 | 9,457 | 9,580 | 9,434 | 9,506 | 230,300 | 9,506 |
| 2025-01-30 | 9,486 | 9,505 | 9,371 | 9,437 | 1,212,000 | 9,437 |
| 2025-01-29 | 9,510 | 9,529 | 9,414 | 9,462 | 220,800 | 9,462 |
| 2025-01-28 | 9,442 | 9,592 | 9,400 | 9,507 | 389,400 | 9,507 |
| 2025-01-27 | 9,109 | 9,365 | 9,033 | 9,358 | 371,100 | 9,358 |
| 2025-01-24 | 8,890 | 9,004 | 8,890 | 8,959 | 191,200 | 8,959 |
| 2025-01-23 | 8,760 | 8,905 | 8,710 | 8,862 | 218,700 | 8,862 |
| 2025-01-22 | 8,967 | 8,971 | 8,800 | 8,850 | 233,300 | 8,850 |
| 2025-01-21 | 8,903 | 8,995 | 8,887 | 8,971 | 235,200 | 8,971 |
| 2025-01-20 | 8,840 | 8,932 | 8,809 | 8,881 | 233,400 | 8,881 |
| 2025-01-17 | 8,800 | 8,836 | 8,697 | 8,787 | 278,100 | 8,787 |
| 2025-01-16 | 8,661 | 8,890 | 8,661 | 8,850 | 355,700 | 8,850 |
| 2025-01-15 | 8,650 | 8,700 | 8,595 | 8,670 | 255,400 | 8,670 |
| 2025-01-14 | 8,660 | 8,698 | 8,617 | 8,653 | 289,600 | 8,653 |
| 2025-01-10 | 8,596 | 8,693 | 8,545 | 8,650 | 261,500 | 8,650 |
| 2025-01-09 | 8,555 | 8,709 | 8,515 | 8,625 | 403,500 | 8,625 |
| 2025-01-08 | 8,649 | 8,662 | 8,540 | 8,574 | 218,100 | 8,574 |
| 2025-01-07 | 8,559 | 8,637 | 8,519 | 8,610 | 226,400 | 8,610 |
| 2025-01-06 | 8,720 | 8,729 | 8,501 | 8,515 | 329,800 | 8,515 |
分割・併合履歴 ： [2014-05-13]1株→2株