3391 (株)ツルハホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,776 | 9,898 | 9,749 | 9,895 | 147,000 | 9,895 |
| 2024-04-25 | 9,835 | 9,909 | 9,790 | 9,810 | 114,000 | 9,810 |
| 2024-04-24 | 9,963 | 9,963 | 9,828 | 9,843 | 180,600 | 9,843 |
| 2024-04-23 | 9,985 | 10,000 | 9,898 | 9,912 | 132,900 | 9,912 |
| 2024-04-22 | 9,889 | 9,986 | 9,864 | 9,961 | 106,400 | 9,961 |
| 2024-04-19 | 10,020 | 10,020 | 9,714 | 9,752 | 262,600 | 9,752 |
| 2024-04-18 | 10,050 | 10,200 | 10,050 | 10,085 | 129,400 | 10,085 |
| 2024-04-17 | 10,220 | 10,260 | 10,090 | 10,100 | 108,200 | 10,100 |
| 2024-04-16 | 10,310 | 10,340 | 10,145 | 10,195 | 150,700 | 10,195 |
| 2024-04-15 | 10,440 | 10,500 | 10,345 | 10,360 | 76,500 | 10,360 |
| 2024-04-12 | 10,350 | 10,550 | 10,350 | 10,500 | 110,300 | 10,500 |
| 2024-04-11 | 10,400 | 10,445 | 10,285 | 10,425 | 99,400 | 10,425 |
| 2024-04-10 | 10,680 | 10,720 | 10,475 | 10,475 | 103,300 | 10,475 |
| 2024-04-09 | 10,800 | 10,800 | 10,610 | 10,625 | 82,900 | 10,625 |
| 2024-04-08 | 10,610 | 10,765 | 10,610 | 10,740 | 93,700 | 10,740 |
| 2024-04-05 | 10,580 | 10,635 | 10,525 | 10,635 | 72,200 | 10,635 |
| 2024-04-04 | 10,615 | 10,640 | 10,490 | 10,595 | 105,800 | 10,595 |
| 2024-04-03 | 10,650 | 10,720 | 10,590 | 10,615 | 135,900 | 10,615 |
| 2024-04-02 | 10,760 | 10,795 | 10,615 | 10,670 | 155,200 | 10,670 |
| 2024-04-01 | 10,815 | 10,865 | 10,760 | 10,760 | 142,900 | 10,760 |
| 2024-03-29 | 10,800 | 10,860 | 10,705 | 10,760 | 122,200 | 10,760 |
| 2024-03-28 | 10,900 | 10,955 | 10,775 | 10,795 | 100,600 | 10,795 |
| 2024-03-27 | 10,845 | 10,970 | 10,830 | 10,895 | 136,700 | 10,895 |
| 2024-03-26 | 10,925 | 10,975 | 10,760 | 10,790 | 148,900 | 10,790 |
| 2024-03-25 | 11,085 | 11,110 | 10,735 | 10,915 | 244,800 | 10,915 |
| 2024-03-22 | 11,000 | 11,270 | 10,900 | 11,105 | 361,500 | 11,105 |
| 2024-03-21 | 11,660 | 11,695 | 11,460 | 11,490 | 235,200 | 11,490 |
| 2024-03-19 | 11,565 | 11,695 | 11,525 | 11,635 | 142,000 | 11,635 |
| 2024-03-18 | 11,500 | 11,590 | 11,480 | 11,565 | 132,500 | 11,565 |
| 2024-03-15 | 11,435 | 11,490 | 11,280 | 11,420 | 153,200 | 11,420 |
| 2024-03-14 | 11,435 | 11,510 | 11,400 | 11,450 | 106,300 | 11,450 |
| 2024-03-13 | 11,575 | 11,615 | 11,410 | 11,410 | 103,800 | 11,410 |
| 2024-03-12 | 11,535 | 11,630 | 11,310 | 11,520 | 128,800 | 11,520 |
| 2024-03-11 | 11,400 | 11,490 | 11,265 | 11,480 | 142,800 | 11,480 |
| 2024-03-08 | 11,315 | 11,600 | 11,315 | 11,420 | 180,200 | 11,420 |
| 2024-03-07 | 11,590 | 11,670 | 11,455 | 11,465 | 215,400 | 11,465 |
| 2024-03-06 | 11,155 | 11,665 | 11,100 | 11,640 | 371,900 | 11,640 |
| 2024-03-05 | 10,940 | 11,240 | 10,840 | 11,240 | 397,600 | 11,240 |
| 2024-03-04 | 11,020 | 11,100 | 10,630 | 10,680 | 548,900 | 10,680 |
| 2024-03-01 | 11,300 | 11,340 | 11,100 | 11,105 | 308,300 | 11,105 |
| 2024-02-29 | 11,760 | 11,885 | 11,230 | 11,300 | 727,400 | 11,300 |
| 2024-02-28 | 12,000 | 12,045 | 11,780 | 11,780 | 243,000 | 11,780 |
| 2024-02-27 | 11,965 | 12,290 | 11,950 | 12,035 | 289,100 | 12,035 |
| 2024-02-26 | 11,520 | 12,520 | 11,445 | 12,165 | 1,376,400 | 12,165 |
| 2024-02-22 | 11,025 | 11,055 | 10,945 | 10,965 | 103,400 | 10,965 |
| 2024-02-21 | 11,045 | 11,085 | 10,980 | 11,025 | 64,100 | 11,025 |
| 2024-02-20 | 11,110 | 11,120 | 11,005 | 11,045 | 91,000 | 11,045 |
| 2024-02-19 | 10,790 | 11,040 | 10,750 | 10,980 | 152,800 | 10,980 |
| 2024-02-16 | 10,805 | 10,820 | 10,655 | 10,760 | 144,800 | 10,760 |
| 2024-02-15 | 10,825 | 10,825 | 10,660 | 10,725 | 159,100 | 10,725 |
| 2024-02-14 | 10,900 | 10,920 | 10,680 | 10,735 | 184,300 | 10,735 |
| 2024-02-13 | 11,040 | 11,050 | 10,850 | 10,895 | 132,300 | 10,895 |
| 2024-02-09 | 10,910 | 11,085 | 10,910 | 11,040 | 124,100 | 11,040 |
| 2024-02-08 | 10,950 | 11,075 | 10,915 | 10,975 | 151,500 | 10,975 |
| 2024-02-07 | 11,055 | 11,170 | 10,950 | 11,005 | 143,700 | 11,005 |
| 2024-02-06 | 10,910 | 11,135 | 10,775 | 11,040 | 250,200 | 11,040 |
| 2024-02-05 | 11,045 | 11,100 | 10,920 | 10,920 | 251,500 | 10,920 |
| 2024-02-02 | 11,450 | 11,485 | 10,985 | 10,985 | 479,500 | 10,985 |
| 2024-02-01 | 11,645 | 11,740 | 11,370 | 11,485 | 217,700 | 11,485 |
| 2024-01-31 | 11,455 | 11,705 | 11,360 | 11,700 | 376,900 | 11,700 |
| 2024-01-30 | 12,450 | 12,500 | 11,450 | 11,450 | 1,100,700 | 11,450 |
| 2024-01-29 | 12,505 | 12,600 | 12,455 | 12,570 | 154,400 | 12,570 |
| 2024-01-26 | 12,555 | 12,585 | 12,465 | 12,465 | 126,100 | 12,465 |
| 2024-01-25 | 12,755 | 12,785 | 12,575 | 12,635 | 129,800 | 12,635 |
| 2024-01-24 | 12,840 | 12,895 | 12,780 | 12,805 | 93,000 | 12,805 |
| 2024-01-23 | 12,800 | 12,985 | 12,785 | 12,930 | 129,200 | 12,930 |
| 2024-01-22 | 12,760 | 12,795 | 12,710 | 12,795 | 84,900 | 12,795 |
| 2024-01-19 | 12,770 | 12,885 | 12,715 | 12,755 | 115,300 | 12,755 |
| 2024-01-18 | 12,790 | 12,815 | 12,715 | 12,770 | 121,300 | 12,770 |
| 2024-01-17 | 12,810 | 13,000 | 12,810 | 12,850 | 134,800 | 12,850 |
| 2024-01-16 | 12,945 | 13,015 | 12,805 | 12,850 | 96,500 | 12,850 |
| 2024-01-15 | 12,820 | 13,015 | 12,820 | 12,945 | 113,500 | 12,945 |
| 2024-01-12 | 12,980 | 12,980 | 12,790 | 12,830 | 140,900 | 12,830 |
| 2024-01-11 | 12,975 | 13,005 | 12,705 | 12,935 | 210,700 | 12,935 |
| 2024-01-10 | 13,075 | 13,075 | 12,920 | 12,970 | 149,800 | 12,970 |
| 2024-01-09 | 13,060 | 13,195 | 13,000 | 13,145 | 147,200 | 13,145 |
| 2024-01-05 | 13,010 | 13,070 | 12,895 | 12,980 | 150,500 | 12,980 |
| 2024-01-04 | 12,855 | 13,075 | 12,665 | 13,075 | 153,300 | 13,075 |
分割・併合履歴 ： [2014-05-13]1株→2株
