3391 (株)ツルハホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	11,060	11,220	11,030	11,040	117,400	11,040
2021-12-29	11,050	11,260	10,990	11,170	172,900	11,170
2021-12-28	10,950	11,040	10,880	10,960	138,500	10,960
2021-12-27	10,990	11,020	10,830	10,880	115,000	10,880
2021-12-24	11,120	11,170	10,910	10,910	111,300	10,910
2021-12-23	11,420	11,560	11,000	11,100	281,800	11,100
2021-12-22	11,610	11,640	11,170	11,380	402,700	11,380
2021-12-21	11,980	12,280	11,950	12,020	196,700	12,020
2021-12-20	11,830	12,030	11,830	11,960	155,500	11,960
2021-12-17	11,920	12,040	11,920	11,930	142,800	11,930
2021-12-16	12,000	12,070	11,910	11,960	141,800	11,960
2021-12-15	11,630	11,950	11,630	11,900	116,400	11,900
2021-12-14	11,730	11,820	11,680	11,760	108,700	11,760
2021-12-13	11,990	11,990	11,570	11,660	188,900	11,660
2021-12-10	12,220	12,250	11,930	11,940	154,900	11,940
2021-12-09	12,240	12,320	12,080	12,080	97,900	12,080
2021-12-08	12,520	12,570	12,210	12,240	169,900	12,240
2021-12-07	12,380	12,430	12,240	12,400	149,500	12,400
2021-12-06	12,070	12,320	12,030	12,260	179,500	12,260
2021-12-03	11,910	12,110	11,730	12,070	149,500	12,070
2021-12-02	12,080	12,190	11,920	11,970	209,100	11,970
2021-12-01	12,760	12,780	12,090	12,090	381,000	12,090
2021-11-30	13,350	13,410	12,800	12,800	1,205,100	12,800
2021-11-29	13,700	13,710	13,240	13,250	222,900	13,250
2021-11-26	13,810	13,920	13,650	13,770	150,400	13,770
2021-11-25	13,970	13,970	13,800	13,800	83,500	13,800
2021-11-24	14,230	14,340	13,880	13,910	193,500	13,910
2021-11-22	13,970	14,360	13,940	14,260	186,000	14,260
2021-11-19	13,690	13,980	13,620	13,970	249,400	13,970
2021-11-18	13,810	13,890	13,630	13,670	108,200	13,670
2021-11-17	14,160	14,160	13,710	13,770	254,500	13,770
2021-11-16	14,290	14,450	14,250	14,410	117,200	14,410
2021-11-15	14,310	14,370	14,260	14,310	78,500	14,310
2021-11-12	14,350	14,530	14,240	14,260	136,500	14,260
2021-11-11	14,480	14,530	14,330	14,420	194,800	14,420
2021-11-10	14,390	14,550	14,320	14,440	133,200	14,440
2021-11-09	14,300	14,440	14,270	14,340	104,200	14,340
2021-11-08	14,400	14,400	14,210	14,230	96,300	14,230
2021-11-05	14,210	14,420	14,130	14,390	172,600	14,390
2021-11-04	14,160	14,210	14,050	14,160	179,300	14,160
2021-11-02	14,130	14,180	14,000	14,080	130,500	14,080
2021-11-01	14,260	14,280	14,070	14,220	99,600	14,220
2021-10-29	14,120	14,140	13,800	14,050	121,400	14,050
2021-10-28	14,070	14,160	13,970	14,090	98,300	14,090
2021-10-27	13,910	14,070	13,890	14,040	71,200	14,040
2021-10-26	13,780	13,940	13,710	13,910	133,400	13,910
2021-10-25	13,720	13,720	13,470	13,630	114,600	13,630
2021-10-22	13,800	13,890	13,770	13,800	85,600	13,800
2021-10-21	13,860	13,920	13,740	13,770	95,200	13,770
2021-10-20	13,950	13,950	13,830	13,850	87,300	13,850
2021-10-19	13,850	13,920	13,760	13,850	127,100	13,850
2021-10-18	14,010	14,010	13,700	13,750	97,800	13,750
2021-10-15	13,900	13,990	13,810	13,990	90,300	13,990
2021-10-14	13,670	13,860	13,540	13,790	85,300	13,790
2021-10-13	13,650	13,750	13,580	13,680	87,400	13,680
2021-10-12	13,950	14,030	13,720	13,790	131,800	13,790
2021-10-11	13,890	14,040	13,800	14,030	117,800	14,030
2021-10-08	13,840	13,970	13,740	13,920	105,700	13,920
2021-10-07	13,900	13,920	13,770	13,780	80,100	13,780
2021-10-06	13,720	13,930	13,620	13,800	120,000	13,800
2021-10-05	13,700	13,910	13,630	13,680	161,700	13,680
2021-10-04	13,530	13,750	13,510	13,680	88,700	13,680
2021-10-01	13,590	13,650	13,420	13,540	139,900	13,540
2021-09-30	13,780	13,950	13,700	13,760	139,200	13,760
2021-09-29	13,880	13,930	13,690	13,820	163,300	13,820
2021-09-28	14,150	14,170	13,860	13,960	138,200	13,960
2021-09-27	14,220	14,520	14,220	14,300	199,400	14,300
2021-09-24	14,190	14,270	13,880	14,010	268,300	14,010
2021-09-22	14,200	14,590	14,010	14,280	345,500	14,280
2021-09-21	13,890	14,060	13,860	14,000	181,400	14,000
2021-09-17	14,020	14,080	13,860	14,040	255,300	14,040
2021-09-16	14,130	14,160	13,900	14,090	135,300	14,090
2021-09-15	14,170	14,230	14,010	14,120	137,800	14,120
2021-09-14	14,110	14,230	14,100	14,200	113,800	14,200
2021-09-13	14,190	14,190	13,880	14,090	113,700	14,090
2021-09-10	13,820	14,210	13,800	14,210	159,700	14,210
2021-09-09	14,090	14,090	13,850	13,890	133,200	13,890
2021-09-08	13,930	14,060	13,900	14,060	150,600	14,060
2021-09-07	13,960	14,250	13,940	14,160	118,600	14,160
2021-09-06	13,830	13,890	13,750	13,840	93,800	13,840
2021-09-03	13,650	13,840	13,560	13,820	197,500	13,820
2021-09-02	13,720	14,030	13,710	13,870	149,900	13,870
2021-09-01	13,820	13,970	13,700	13,880	143,600	13,880
2021-08-31	14,030	14,070	13,710	13,850	249,000	13,850
2021-08-30	14,110	14,220	13,970	14,220	87,100	14,220
2021-08-27	14,230	14,260	14,000	14,120	85,500	14,120
2021-08-26	14,370	14,370	14,160	14,250	54,300	14,250
2021-08-25	14,280	14,370	14,230	14,320	88,200	14,320
2021-08-24	14,290	14,410	14,140	14,340	201,100	14,340
2021-08-23	14,180	14,230	14,020	14,130	94,800	14,130
2021-08-20	13,800	14,210	13,780	14,180	177,700	14,180
2021-08-19	13,780	13,850	13,710	13,740	58,100	13,740
2021-08-18	13,680	13,900	13,650	13,800	114,200	13,800
2021-08-17	13,650	13,650	13,490	13,510	119,500	13,510
2021-08-16	13,960	13,960	13,470	13,480	97,600	13,480
2021-08-13	13,670	13,970	13,660	13,970	179,400	13,970
2021-08-12	13,440	13,540	13,340	13,510	106,200	13,510
2021-08-11	13,370	13,430	13,310	13,370	97,000	13,370
2021-08-10	13,090	13,250	13,040	13,250	95,800	13,250
2021-08-06	13,170	13,200	13,020	13,040	72,600	13,040
2021-08-05	13,060	13,290	13,060	13,240	114,700	13,240
2021-08-04	12,980	13,180	12,980	13,120	101,400	13,120
2021-08-03	12,950	13,080	12,910	12,980	73,900	12,980
2021-08-02	13,000	13,090	12,940	13,030	110,800	13,030
2021-07-30	12,830	13,000	12,790	12,910	133,100	12,910
2021-07-29	12,840	12,940	12,720	12,800	98,100	12,800
2021-07-28	13,050	13,080	12,760	12,850	102,100	12,850
2021-07-27	13,090	13,160	13,030	13,110	87,300	13,110
2021-07-26	13,050	13,070	12,980	13,010	71,400	13,010
2021-07-21	12,790	12,970	12,760	12,920	88,500	12,920
2021-07-20	12,640	12,840	12,590	12,790	100,300	12,790
2021-07-19	12,590	12,750	12,580	12,720	78,400	12,720
2021-07-16	12,540	12,730	12,530	12,670	106,000	12,670
2021-07-15	12,870	12,920	12,700	12,720	123,900	12,720
2021-07-14	12,800	12,910	12,770	12,830	140,000	12,830
2021-07-13	12,550	12,840	12,510	12,750	299,800	12,750
2021-07-12	12,660	12,680	12,520	12,550	133,200	12,550
2021-07-09	12,330	12,460	12,250	12,440	197,900	12,440
2021-07-08	12,670	12,860	12,540	12,540	173,800	12,540
2021-07-07	12,800	12,810	12,570	12,670	140,900	12,670
2021-07-06	12,990	12,990	12,700	12,740	123,000	12,740
2021-07-05	13,050	13,100	12,920	12,940	121,100	12,940
2021-07-02	13,300	13,370	13,020	13,060	158,100	13,060
2021-07-01	13,010	13,460	12,940	13,430	304,200	13,430
2021-06-30	13,070	13,190	12,860	12,910	234,600	12,910
2021-06-29	12,890	13,160	12,850	13,150	182,000	13,150
2021-06-28	12,980	13,000	12,790	12,980	155,300	12,980
2021-06-25	13,010	13,050	12,790	12,840	196,300	12,840
2021-06-24	13,200	13,200	12,650	12,920	429,800	12,920
2021-06-23	12,970	13,370	12,800	13,210	470,000	13,210
2021-06-22	14,060	14,170	13,930	14,060	277,300	14,060
2021-06-21	14,010	14,060	13,760	13,800	159,900	13,800
2021-06-18	14,180	14,260	14,030	14,190	231,700	14,190
2021-06-17	13,920	14,090	13,870	14,060	146,000	14,060
2021-06-16	14,210	14,290	14,110	14,220	127,500	14,220
2021-06-15	13,880	14,170	13,840	14,160	158,100	14,160
2021-06-14	13,820	13,840	13,690	13,840	78,200	13,840
2021-06-11	13,710	13,730	13,570	13,680	115,900	13,680
2021-06-10	13,670	13,730	13,560	13,600	92,100	13,600
2021-06-09	13,720	13,870	13,710	13,720	73,500	13,720
2021-06-08	13,690	13,780	13,560	13,720	89,300	13,720
2021-06-07	13,670	13,670	13,550	13,610	73,300	13,610
2021-06-04	13,440	13,650	13,400	13,620	117,100	13,620
2021-06-03	13,270	13,440	13,270	13,420	100,300	13,420
2021-06-02	13,010	13,230	12,880	13,210	112,800	13,210
2021-06-01	13,190	13,280	12,920	13,020	124,400	13,020
2021-05-31	13,460	13,570	13,270	13,300	95,400	13,300
2021-05-28	13,500	13,520	13,340	13,370	139,600	13,370
2021-05-27	13,500	13,540	13,350	13,460	538,100	13,460
2021-05-26	13,300	13,560	13,230	13,530	147,000	13,530
2021-05-25	13,170	13,220	13,080	13,200	85,000	13,200
2021-05-24	13,230	13,240	13,080	13,130	89,500	13,130
2021-05-21	13,210	13,360	13,120	13,210	165,800	13,210
2021-05-20	12,870	13,160	12,850	13,140	166,400	13,140
2021-05-19	12,870	12,930	12,770	12,900	141,300	12,900
2021-05-18	12,960	13,060	12,840	12,970	158,100	12,970
2021-05-17	13,000	13,000	12,780	12,870	178,700	12,870
2021-05-14	12,710	12,970	12,670	12,920	195,800	12,920
2021-05-13	12,690	12,790	12,630	12,670	346,200	12,670
2021-05-12	12,860	12,940	12,760	12,830	647,200	12,830
2021-05-11	13,050	13,060	12,850	12,860	343,500	12,860
2021-05-10	12,860	13,040	12,780	13,010	373,500	13,010
2021-05-07	12,840	13,030	12,800	12,880	274,400	12,880
2021-05-06	12,800	12,970	12,720	12,720	216,900	12,720
2021-04-30	12,630	12,720	12,590	12,620	216,300	12,620
2021-04-28	12,780	12,830	12,560	12,580	193,100	12,580
2021-04-27	12,820	12,840	12,660	12,750	145,000	12,750
2021-04-26	13,030	13,040	12,800	12,830	115,100	12,830
2021-04-23	12,970	13,010	12,860	12,920	151,500	12,920
2021-04-22	13,060	13,120	12,920	13,000	148,800	13,000
2021-04-21	12,940	13,040	12,840	12,940	182,500	12,940
2021-04-20	13,480	13,480	13,110	13,130	173,800	13,130
2021-04-19	13,550	13,670	13,520	13,530	100,200	13,530
2021-04-16	13,620	13,650	13,490	13,550	80,800	13,550
2021-04-15	13,530	13,690	13,530	13,620	74,300	13,620
2021-04-14	13,420	13,580	13,420	13,480	122,400	13,480
2021-04-13	13,460	13,600	13,420	13,540	133,900	13,540
2021-04-12	13,650	13,690	13,490	13,490	82,100	13,490
2021-04-09	13,620	13,670	13,470	13,590	120,500	13,590
2021-04-08	14,000	14,020	13,650	13,650	139,500	13,650
2021-04-07	13,960	14,080	13,960	14,050	85,200	14,050
2021-04-06	14,040	14,150	13,870	13,920	123,100	13,920
2021-04-05	14,110	14,140	13,940	13,950	82,400	13,950
2021-04-02	14,170	14,230	13,950	14,010	90,800	14,010
2021-04-01	14,200	14,360	14,120	14,150	111,500	14,150
2021-03-31	14,320	14,400	14,240	14,280	156,900	14,280
2021-03-30	14,700	14,740	14,420	14,590	95,100	14,590
2021-03-29	14,380	14,500	14,280	14,500	166,600	14,500
2021-03-26	14,220	14,360	14,110	14,360	137,000	14,360
2021-03-25	14,330	14,340	14,200	14,310	91,300	14,310
2021-03-24	14,440	14,440	14,230	14,230	97,500	14,230
2021-03-23	14,450	14,460	14,270	14,320	125,300	14,320
2021-03-22	14,480	14,540	14,370	14,450	121,700	14,450
2021-03-19	14,720	14,860	14,390	14,490	211,100	14,490
2021-03-18	14,200	14,520	14,080	14,520	262,100	14,520
2021-03-17	14,280	14,340	13,980	14,320	353,900	14,320
2021-03-16	15,100	15,130	15,010	15,130	114,600	15,130
2021-03-15	14,990	15,050	14,850	15,050	126,600	15,050
2021-03-12	14,960	15,010	14,690	15,000	180,500	15,000
2021-03-11	14,530	14,870	14,420	14,830	201,500	14,830
2021-03-10	14,390	14,520	14,280	14,350	127,900	14,350
2021-03-09	14,000	14,280	13,960	14,270	139,300	14,270
2021-03-08	14,100	14,210	13,930	13,990	108,200	13,990
2021-03-05	13,930	14,060	13,860	14,060	124,100	14,060
2021-03-04	13,930	13,930	13,760	13,830	135,000	13,830
2021-03-03	14,100	14,100	13,800	13,940	129,800	13,940
2021-03-02	14,080	14,120	13,930	14,100	153,300	14,100
2021-03-01	13,850	14,180	13,820	14,140	133,400	14,140
2021-02-26	13,990	14,000	13,710	13,710	127,400	13,710
2021-02-25	13,940	14,040	13,770	13,930	130,900	13,930
2021-02-24	13,950	14,040	13,870	13,970	126,600	13,970
2021-02-22	14,310	14,320	14,080	14,110	92,300	14,110
2021-02-19	14,300	14,320	14,130	14,270	127,600	14,270
2021-02-18	14,330	14,440	14,250	14,290	117,700	14,290
2021-02-17	14,530	14,570	14,230	14,280	134,700	14,280
2021-02-16	14,710	14,800	14,560	14,590	83,000	14,590
2021-02-15	14,500	14,720	14,480	14,700	61,700	14,700
2021-02-12	14,700	14,710	14,470	14,500	112,500	14,500
2021-02-10	14,790	14,850	14,650	14,700	87,000	14,700
2021-02-09	14,600	14,990	14,460	14,900	145,500	14,900
2021-02-08	14,400	14,670	14,360	14,650	139,000	14,650
2021-02-05	14,250	14,430	14,220	14,400	121,100	14,400
2021-02-04	14,160	14,250	14,120	14,220	94,000	14,220
2021-02-03	14,070	14,200	14,060	14,200	88,900	14,200
2021-02-02	14,000	14,190	13,980	14,100	130,900	14,100
2021-02-01	13,920	14,000	13,820	13,980	112,300	13,980
2021-01-29	14,010	14,180	13,920	13,920	152,100	13,920
2021-01-28	13,970	14,040	13,910	14,020	147,700	14,020
2021-01-27	14,060	14,100	13,940	14,030	127,100	14,030
2021-01-26	14,060	14,110	13,880	13,950	131,000	13,950
2021-01-25	14,150	14,190	13,920	14,070	148,000	14,070
2021-01-22	14,080	14,180	14,030	14,110	89,100	14,110
2021-01-21	14,150	14,350	14,100	14,200	114,900	14,200
2021-01-20	14,260	14,260	14,000	14,140	124,800	14,140
2021-01-19	14,500	14,540	14,250	14,250	97,900	14,250
2021-01-18	14,460	14,570	14,430	14,490	90,700	14,490
2021-01-15	14,610	14,620	14,480	14,490	109,500	14,490
2021-01-14	14,610	14,800	14,540	14,700	104,200	14,700
2021-01-13	14,680	14,750	14,560	14,560	159,000	14,560
2021-01-12	15,030	15,030	14,750	14,780	139,200	14,780
2021-01-08	14,590	14,980	14,510	14,980	164,400	14,980
2021-01-07	14,570	14,670	14,460	14,580	83,800	14,580
2021-01-06	14,430	14,650	14,420	14,460	77,200	14,460
2021-01-05	14,600	14,630	14,420	14,520	88,100	14,520
2021-01-04	14,650	14,670	14,380	14,510	73,000	14,510

分割・併合履歴： [2014-05-13]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3391 (株)ツルハホールディングス の時系列データ [2021年度]

3391 (株)ツルハホールディングスの時系列データ [2021年度]