1. HOME >
  2. 株価時系列 >
  3. 3391 >
  4. 2020年

3391 (株)ツルハホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3014,58014,76014,53014,680112,10014,680
2020-12-2914,45014,64014,40014,640130,20014,640
2020-12-2814,67014,77014,53014,630110,70014,630
2020-12-2514,94014,95014,61014,67093,00014,670
2020-12-2414,98014,98014,79014,85082,90014,850
2020-12-2314,65014,90014,55014,900119,60014,900
2020-12-2214,88015,00014,63014,670152,20014,670
2020-12-2115,30015,34014,88014,990134,50014,990
2020-12-1815,32015,42015,13015,330201,10015,330
2020-12-1715,20015,39015,04015,330193,60015,330
2020-12-1615,65015,79015,16015,270350,60015,270
2020-12-1516,24016,29016,02016,050142,70016,050
2020-12-1416,40016,49016,24016,24096,30016,240
2020-12-1116,33016,45016,19016,370117,30016,370
2020-12-1016,19016,34016,04016,340120,00016,340
2020-12-0915,88016,11015,76016,110109,10016,110
2020-12-0815,79015,88015,72015,770107,90015,770
2020-12-0715,85015,91015,73015,790102,90015,790
2020-12-0415,64015,85015,61015,840116,30015,840
2020-12-0315,50015,70015,49015,630116,80015,630
2020-12-0215,60015,60015,37015,410170,50015,410
2020-12-0115,43015,55015,40015,510157,40015,510
2020-11-3015,50015,55015,27015,280462,10015,280
2020-11-2715,59015,77015,50015,620165,20015,620
2020-11-2615,48015,63015,40015,570130,00015,570
2020-11-2515,48015,62015,34015,400120,30015,400
2020-11-2415,50015,60015,27015,360181,50015,360
2020-11-2015,37015,39015,21015,330108,30015,330
2020-11-1915,06015,37015,04015,370144,80015,370
2020-11-1815,09015,16015,03015,13078,80015,130
2020-11-1715,27015,27014,96015,060173,00015,060
2020-11-1615,32015,43015,21015,390165,90015,390
2020-11-1315,19015,25015,02015,250117,30015,250
2020-11-1214,92015,12014,90015,10098,20015,100
2020-11-1114,95015,16014,81014,990199,90014,990
2020-11-1015,07015,08014,65014,680173,10014,680
2020-11-0915,20015,38015,14015,280137,70015,280
2020-11-0614,40014,96014,40014,950229,40014,950
2020-11-0514,35014,38014,23014,300221,10014,300
2020-11-0414,98015,00014,45014,510175,30014,510
2020-11-0214,84015,03014,71014,980152,60014,980
2020-10-3014,70014,79014,59014,620144,70014,620
2020-10-2914,69014,91014,66014,890163,70014,890
2020-10-2814,31014,78014,28014,770137,90014,770
2020-10-2714,36014,48014,20014,48087,90014,480
2020-10-2614,47014,51014,26014,39073,60014,390
2020-10-2314,51014,63014,30014,470108,80014,470
2020-10-2214,83014,83014,54014,610127,80014,610
2020-10-2115,07015,18014,82014,84080,30014,840
2020-10-2014,92015,07014,89014,97084,40014,970
2020-10-1914,85015,01014,78014,92063,90014,920
2020-10-1614,58014,73014,53014,69067,10014,690
2020-10-1515,10015,12014,60014,600131,10014,600
2020-10-1414,77015,07014,76015,05074,40015,050
2020-10-1315,10015,15014,80014,85095,10014,850
2020-10-1214,97015,11014,94014,960113,30014,960
2020-10-0915,10015,20014,99015,060114,10015,060
2020-10-0814,91015,12014,72015,050123,00015,050
2020-10-0715,04015,18014,98015,040137,90015,040
2020-10-0615,09015,14014,99015,050114,20015,050
2020-10-0515,00015,20014,91015,090106,10015,090
2020-10-0214,96015,06014,76014,820132,10014,820
2020-09-3015,48015,50014,91014,910178,80014,910
2020-09-2915,42015,56015,19015,490117,70015,490
2020-09-2815,41015,53015,29015,510145,50015,510
2020-09-2515,25015,40015,20015,370131,90015,370
2020-09-2414,97015,25014,96015,130156,60015,130
2020-09-2315,32015,47015,11015,190230,20015,190
2020-09-1814,70015,12014,62015,120324,70015,120
2020-09-1714,60014,73014,43014,640158,90014,640
2020-09-1614,35014,51014,35014,480207,30014,480
2020-09-1514,98014,98014,31014,310220,00014,310
2020-09-1414,35014,77014,26014,600222,60014,600
2020-09-1114,18014,28014,06014,280212,60014,280
2020-09-1014,05014,13014,00014,100116,10014,100
2020-09-0914,04014,10013,88013,960222,40013,960
2020-09-0814,20014,29014,03014,150110,60014,150
2020-09-0714,12014,39014,07014,17086,10014,170
2020-09-0414,52014,62014,27014,270106,00014,270
2020-09-0314,64014,79014,59014,67094,90014,670
2020-09-0214,51014,60014,45014,53068,80014,530
2020-09-0114,46014,61014,35014,500155,30014,500
2020-08-3114,18014,29014,13014,160144,70014,160
2020-08-2814,42014,44014,10014,180150,50014,180
2020-08-2714,47014,54014,34014,420103,20014,420
2020-08-2614,60014,67014,41014,46088,80014,460
2020-08-2514,75014,83014,66014,700104,10014,700
2020-08-2414,58014,74014,58014,70065,30014,700
2020-08-2114,64014,80014,64014,68053,00014,680
2020-08-2014,60014,72014,55014,66052,60014,660
2020-08-1914,85014,96014,60014,60097,00014,600
2020-08-1814,48014,87014,48014,870103,10014,870
2020-08-1714,69014,79014,49014,49059,70014,490
2020-08-1414,65014,74014,57014,69080,30014,690
2020-08-1314,56014,69014,46014,650132,10014,650
2020-08-1214,16014,52014,16014,470176,20014,470
2020-08-1114,16014,16013,85014,150175,60014,150
2020-08-0714,21014,33014,02014,050121,10014,050
2020-08-0614,25014,51014,17014,210122,60014,210
2020-08-0514,63014,63014,42014,420116,50014,420
2020-08-0414,78014,94014,57014,620140,80014,620
2020-08-0314,90014,90014,64014,780105,70014,780
2020-07-3115,05015,13014,59014,590163,60014,590
2020-07-3015,09015,30015,07015,210176,30015,210
2020-07-2914,91015,15014,78015,060134,70015,060
2020-07-2814,86015,07014,81014,940125,30014,940
2020-07-2714,61015,08014,55014,980162,90014,980
2020-07-2214,80014,89014,65014,770116,50014,770
2020-07-2114,69014,82014,61014,750156,60014,750
2020-07-2014,86014,92014,53014,60094,20014,600
2020-07-1714,61014,72014,52014,70085,80014,700
2020-07-1614,82014,88014,55014,550150,90014,550
2020-07-1514,74015,03014,57014,980241,50014,980
2020-07-1414,66014,77014,49014,600139,60014,600
2020-07-1314,61014,77014,44014,670116,60014,670
2020-07-1014,70014,97014,55014,570189,50014,570
2020-07-0914,71014,83014,43014,730179,50014,730
2020-07-0815,05015,22014,90014,900190,40014,900
2020-07-0714,97015,12014,86014,990152,60014,990
2020-07-0614,90015,03014,79014,970106,00014,970
2020-07-0314,60014,86014,56014,850155,50014,850
2020-07-0214,90014,98014,46014,600226,50014,600
2020-07-0115,00015,22014,82014,840237,10014,840
2020-06-3015,17015,18014,66014,850349,50014,850
2020-06-2915,14015,39015,11015,370273,30015,370
2020-06-2614,91015,23014,91015,140548,10015,140
2020-06-2515,07015,20014,88014,880592,60014,880
2020-06-2415,50015,51015,14015,340231,40015,340
2020-06-2315,45015,66015,08015,510355,60015,510
2020-06-2215,94016,14015,90015,950228,80015,950
2020-06-1915,90015,98015,78015,940240,10015,940
2020-06-1815,78016,12015,78015,950105,20015,950
2020-06-1715,88016,20015,88015,880112,70015,880
2020-06-1615,99015,99015,65015,870140,00015,870
2020-06-1515,57015,96015,57015,780127,40015,780
2020-06-1215,61015,94015,55015,750146,70015,750
2020-06-1115,79015,89015,67015,760157,70015,760
2020-06-1015,99016,10015,85015,930170,90015,930
2020-06-0915,44015,75015,36015,700172,60015,700
2020-06-0815,71015,72015,32015,490191,50015,490
2020-06-0515,89016,01015,57015,710180,80015,710
2020-06-0415,95016,28015,82016,210215,90016,210
2020-06-0316,40016,41016,03016,030222,20016,030
2020-06-0216,28016,47016,24016,460192,10016,460
2020-06-0116,15016,22015,86016,130173,30016,130
2020-05-2915,71016,00015,67015,920480,20015,920
2020-05-2815,50015,71015,33015,710285,80015,710
2020-05-2715,70015,74015,53015,620268,40015,620
2020-05-2615,40015,57015,29015,510149,00015,510
2020-05-2515,14015,24015,04015,240113,40015,240
2020-05-2214,86015,23014,86015,120218,90015,120
2020-05-2114,50014,92014,45014,880230,40014,880
2020-05-2014,26014,39014,16014,310168,70014,310
2020-05-1914,37014,41014,13014,180147,70014,180
2020-05-1814,24014,37014,15014,360117,30014,360
2020-05-1514,28014,32014,19014,280148,80014,280
2020-05-1414,20014,39014,12014,180324,30014,180
2020-05-1314,22014,43014,22014,330663,10014,330
2020-05-1213,90014,30013,86014,290291,60014,290
2020-05-1114,37014,39013,83013,890309,40013,890
2020-05-0814,44014,54014,24014,320232,30014,320
2020-05-0714,14014,25014,05014,240207,00014,240
2020-05-0114,22014,41014,13014,160268,60014,160
2020-04-3014,50014,63014,30014,380261,10014,380
2020-04-2814,48014,55014,22014,460196,50014,460
2020-04-2715,07015,12014,61014,700170,20014,700
2020-04-2414,65014,95014,52014,950152,60014,950
2020-04-2315,11015,18014,76014,850162,30014,850
2020-04-2214,90015,14014,70015,060234,80015,060
2020-04-2114,80015,14014,73015,010189,90015,010
2020-04-2014,46014,87014,43014,740145,60014,740
2020-04-1714,89014,93014,55014,690227,20014,690
2020-04-1614,75015,06014,68015,000316,60015,000
2020-04-1514,41014,71014,20014,710287,60014,710
2020-04-1413,75014,46013,70014,460399,70014,460
2020-04-1313,35013,54013,29013,370119,70013,370
2020-04-1013,37013,47012,81013,470163,10013,470
2020-04-0913,84013,93013,16013,390215,10013,390
2020-04-0813,72014,09013,30013,960251,20013,960
2020-04-0714,53014,89013,88014,020273,20014,020
2020-04-0613,77014,40013,47014,340231,70014,340
2020-04-0313,85014,21013,68013,820221,10013,820
2020-04-0214,08014,37013,85013,850233,30013,850
2020-04-0114,25014,47013,88014,020276,50014,020
2020-03-3114,50014,62014,16014,260244,10014,260
2020-03-3014,01014,52013,92014,520336,00014,520
2020-03-2713,51014,20013,38014,200398,90014,200
2020-03-2612,88013,38012,43013,380498,10013,380
2020-03-2513,20013,42012,83013,000248,50013,000
2020-03-2413,12013,20012,64012,970288,10012,970
2020-03-2312,82013,13012,48012,950455,30012,950
2020-03-1911,99012,99011,55012,940669,90012,940
2020-03-1811,58012,00011,17011,460511,40011,460
2020-03-1710,80011,53010,80011,330561,10011,330
2020-03-1611,53011,84010,97011,040364,30011,040
2020-03-1311,41011,81010,92011,680444,20011,680
2020-03-1212,60012,70012,10012,310369,10012,310
2020-03-1112,45012,70012,34012,620365,80012,620
2020-03-1012,28012,60011,89012,480279,70012,480
2020-03-0912,51012,66012,18012,300195,70012,300
2020-03-0612,66012,86012,44012,680233,30012,680
2020-03-0512,64012,65012,25012,580274,70012,580
2020-03-0412,43012,67012,30012,480246,40012,480
2020-03-0313,11013,13012,59012,600337,50012,600
2020-03-0212,53013,19012,43013,100374,00013,100
2020-02-2812,00012,56011,92012,530485,40012,530
2020-02-2712,23012,34012,06012,160169,50012,160
2020-02-2612,29012,32012,10012,210140,40012,210
2020-02-2512,46012,49012,21012,350209,00012,350
2020-02-2112,79012,86012,70012,720101,70012,720
2020-02-2012,90012,90012,64012,670125,50012,670
2020-02-1912,73012,99012,70012,840145,80012,840
2020-02-1812,87012,91012,53012,560119,40012,560
2020-02-1713,04013,04012,91012,98071,90012,980
2020-02-1413,17013,17012,97013,060100,40013,060
2020-02-1313,28013,31013,17013,22074,70013,220
2020-02-1213,45013,49013,20013,280153,90013,280
2020-02-1013,46013,51013,35013,41050,80013,410
2020-02-0713,59013,64013,51013,560106,90013,560
2020-02-0613,50013,61013,36013,560150,10013,560
2020-02-0513,30013,46013,30013,370114,00013,370
2020-02-0413,10013,21013,05013,150125,70013,150
2020-02-0313,04013,15012,97013,020138,20013,020
2020-01-3113,39013,51013,32013,430157,30013,430
2020-01-3013,43013,44013,28013,340129,80013,340
2020-01-2913,33013,48013,29013,440154,00013,440
2020-01-2813,29013,45013,22013,420127,00013,420
2020-01-2713,40013,42013,21013,350131,80013,350
2020-01-2413,77013,78013,54013,580106,40013,580
2020-01-2313,81013,88013,78013,840113,10013,840
2020-01-2213,67013,84013,62013,820107,80013,820
2020-01-2113,54013,59013,47013,58054,30013,580
2020-01-2013,65013,75013,54013,60094,70013,600
2020-01-1713,81013,84013,50013,580197,50013,580
2020-01-1613,85013,88013,74013,87088,80013,870
2020-01-1513,85013,90013,73013,820132,60013,820
2020-01-1413,96013,96013,82013,900171,60013,900
2020-01-1013,99014,01013,87013,93094,60013,930
2020-01-0913,98014,09013,89014,050124,20014,050
2020-01-0813,91013,97013,69013,870136,50013,870
2020-01-0713,88014,08013,83014,060176,90014,060
2020-01-0613,83013,99013,79013,850137,20013,850

分割・併合履歴 ： [2014-05-13]1株→2株