3391 (株)ツルハホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	13,000	13,000	12,730	12,925	134,600	12,925
2023-12-28	12,950	13,045	12,870	13,030	76,000	13,030
2023-12-27	12,885	13,045	12,885	13,040	77,800	13,040
2023-12-26	12,920	12,945	12,740	12,865	98,000	12,865
2023-12-25	13,165	13,165	12,805	12,920	122,800	12,920
2023-12-22	12,420	13,020	12,370	13,005	290,800	13,005
2023-12-21	12,700	12,780	12,380	12,450	220,600	12,450
2023-12-20	12,380	12,520	12,200	12,470	281,800	12,470
2023-12-19	12,240	12,250	11,985	12,180	189,300	12,180
2023-12-18	12,100	12,220	11,975	12,045	208,600	12,045
2023-12-15	12,115	12,200	12,045	12,115	226,200	12,115
2023-12-14	12,285	12,340	12,110	12,200	221,100	12,200
2023-12-13	12,315	12,395	12,185	12,205	190,700	12,205
2023-12-12	12,510	12,745	12,420	12,420	244,600	12,420
2023-12-11	12,200	12,480	12,105	12,465	267,700	12,465
2023-12-08	12,065	12,135	11,785	11,835	209,300	11,835
2023-12-07	12,255	12,345	12,040	12,040	215,800	12,040
2023-12-06	12,110	12,155	11,985	12,130	187,700	12,130
2023-12-05	12,165	12,205	12,105	12,135	233,500	12,135
2023-12-04	12,195	12,345	12,195	12,235	95,300	12,235
2023-12-01	12,410	12,490	12,230	12,290	145,600	12,290
2023-11-30	12,500	12,565	12,360	12,440	244,300	12,440
2023-11-29	12,450	12,605	12,410	12,535	119,300	12,535
2023-11-28	12,450	12,545	12,415	12,470	159,800	12,470
2023-11-27	12,400	12,515	12,355	12,435	120,500	12,435
2023-11-24	12,005	12,280	11,965	12,265	170,400	12,265
2023-11-22	12,010	12,055	11,870	11,920	276,600	11,920
2023-11-21	12,235	12,290	12,080	12,135	306,100	12,135
2023-11-20	12,245	12,425	12,140	12,305	316,100	12,305
2023-11-17	12,150	12,515	12,150	12,305	412,900	12,305
2023-11-16	12,150	12,595	12,115	12,430	665,200	12,430
2023-11-15	10,755	13,485	10,720	12,770	2,056,300	12,770
2023-11-14	10,785	10,785	10,665	10,675	195,300	10,675
2023-11-13	10,890	10,990	10,760	10,840	394,600	10,840
2023-11-10	10,800	10,870	10,775	10,850	109,500	10,850
2023-11-09	10,770	10,835	10,620	10,775	136,900	10,775
2023-11-08	10,660	10,810	10,630	10,785	184,400	10,785
2023-11-07	10,840	10,870	10,645	10,645	160,300	10,645
2023-11-06	11,165	11,165	10,840	10,845	174,700	10,845
2023-11-02	11,070	11,175	11,050	11,065	149,000	11,065
2023-11-01	11,100	11,160	11,030	11,060	166,400	11,060
2023-10-31	10,750	11,050	10,715	11,050	175,500	11,050
2023-10-30	10,620	10,740	10,595	10,680	127,100	10,680
2023-10-27	10,640	10,755	10,585	10,735	96,000	10,735
2023-10-26	10,660	10,750	10,575	10,620	110,300	10,620
2023-10-25	10,550	10,765	10,505	10,655	138,200	10,655
2023-10-24	10,520	10,650	10,500	10,610	104,800	10,610
2023-10-23	10,520	10,615	10,485	10,530	99,100	10,530
2023-10-20	10,430	10,575	10,415	10,530	149,600	10,530
2023-10-19	10,425	10,630	10,420	10,530	149,900	10,530
2023-10-18	10,525	10,530	10,180	10,415	272,000	10,415
2023-10-17	10,460	10,630	10,460	10,540	163,000	10,540
2023-10-16	10,325	10,515	10,300	10,430	226,500	10,430
2023-10-13	10,530	10,625	10,350	10,390	303,700	10,390
2023-10-12	10,700	10,745	10,575	10,600	237,000	10,600
2023-10-11	10,875	10,915	10,720	10,725	301,400	10,725
2023-10-10	10,635	10,890	10,630	10,865	195,600	10,865
2023-10-06	10,590	10,750	10,590	10,635	216,200	10,635
2023-10-05	10,330	10,550	10,330	10,550	238,600	10,550
2023-10-04	10,150	10,435	10,110	10,325	393,100	10,325
2023-10-03	10,180	10,265	10,090	10,195	254,100	10,195
2023-10-02	10,105	10,185	9,992	10,090	246,300	10,090
2023-09-29	10,080	10,190	9,985	10,045	266,700	10,045
2023-09-28	10,200	10,200	10,060	10,120	220,100	10,120
2023-09-27	10,050	10,265	10,010	10,250	251,100	10,250
2023-09-26	10,185	10,310	10,140	10,150	262,700	10,150
2023-09-25	9,897	10,220	9,895	10,175	228,800	10,175
2023-09-22	9,876	9,972	9,803	9,858	404,500	9,858
2023-09-21	10,130	10,240	9,876	9,933	651,400	9,933
2023-09-20	10,335	10,420	10,265	10,300	397,300	10,300
2023-09-19	10,600	10,610	10,260	10,365	402,400	10,365
2023-09-15	10,765	10,800	10,690	10,740	163,400	10,740
2023-09-14	10,830	10,865	10,680	10,730	137,100	10,730
2023-09-13	10,755	10,875	10,740	10,820	169,900	10,820
2023-09-12	10,600	10,705	10,600	10,695	91,700	10,695
2023-09-11	10,715	10,765	10,480	10,600	108,800	10,600
2023-09-08	10,705	10,830	10,700	10,715	182,100	10,715
2023-09-07	10,635	10,795	10,625	10,730	145,800	10,730
2023-09-06	10,605	10,710	10,570	10,700	132,800	10,700
2023-09-05	10,600	10,660	10,570	10,605	102,700	10,605
2023-09-04	10,650	10,665	10,565	10,620	124,900	10,620
2023-09-01	10,650	10,695	10,565	10,660	155,200	10,660
2023-08-31	10,600	10,705	10,600	10,660	108,300	10,660
2023-08-30	10,700	10,740	10,620	10,620	90,700	10,620
2023-08-29	10,555	10,715	10,545	10,695	90,500	10,695
2023-08-28	10,750	10,750	10,435	10,545	132,300	10,545
2023-08-25	10,665	10,715	10,595	10,675	131,200	10,675
2023-08-24	10,670	10,780	10,645	10,750	149,500	10,750
2023-08-23	10,650	10,710	10,615	10,655	118,200	10,655
2023-08-22	10,705	10,740	10,630	10,715	99,300	10,715
2023-08-21	10,590	10,680	10,560	10,635	162,200	10,635
2023-08-18	10,700	10,735	10,550	10,575	249,400	10,575
2023-08-17	11,020	11,040	10,800	10,855	196,900	10,855
2023-08-16	10,895	11,015	10,830	10,940	101,800	10,940
2023-08-15	11,000	11,015	10,870	10,920	140,100	10,920
2023-08-14	10,920	11,075	10,915	10,935	162,900	10,935
2023-08-10	10,775	10,920	10,720	10,910	174,200	10,910
2023-08-09	10,860	10,860	10,715	10,715	169,200	10,715
2023-08-08	10,795	10,865	10,795	10,860	87,400	10,860
2023-08-07	10,610	10,730	10,590	10,705	127,500	10,705
2023-08-04	10,520	10,635	10,485	10,605	112,300	10,605
2023-08-03	10,520	10,600	10,480	10,495	185,500	10,495
2023-08-02	10,855	10,915	10,475	10,645	262,600	10,645
2023-08-01	11,005	11,040	10,940	10,970	113,800	10,970
2023-07-31	10,855	10,930	10,820	10,915	156,600	10,915
2023-07-28	10,655	10,800	10,570	10,775	138,200	10,775
2023-07-27	10,575	10,745	10,550	10,730	108,700	10,730
2023-07-26	10,490	10,650	10,470	10,620	134,400	10,620
2023-07-25	10,775	10,785	10,450	10,490	251,400	10,490
2023-07-24	10,800	10,845	10,725	10,770	99,500	10,770
2023-07-21	10,710	10,780	10,655	10,695	119,600	10,695
2023-07-20	10,990	10,990	10,615	10,695	218,400	10,695
2023-07-19	10,920	10,975	10,850	10,975	158,900	10,975
2023-07-18	10,760	10,905	10,740	10,840	122,400	10,840
2023-07-14	10,900	10,945	10,735	10,745	179,500	10,745
2023-07-13	10,895	10,915	10,785	10,785	186,900	10,785
2023-07-12	10,800	10,885	10,800	10,820	188,100	10,820
2023-07-11	10,820	10,870	10,715	10,795	263,500	10,795
2023-07-10	10,750	10,870	10,705	10,760	268,900	10,760
2023-07-07	10,540	10,750	10,540	10,695	212,700	10,695
2023-07-06	10,930	10,930	10,655	10,655	162,500	10,655
2023-07-05	10,840	10,995	10,795	10,930	174,500	10,930
2023-07-04	10,735	10,885	10,735	10,845	139,400	10,845
2023-07-03	10,750	10,925	10,710	10,885	191,100	10,885
2023-06-30	10,850	10,855	10,635	10,705	223,100	10,705
2023-06-29	10,810	10,865	10,710	10,780	265,200	10,780
2023-06-28	10,620	10,825	10,615	10,825	384,800	10,825
2023-06-27	10,800	10,920	10,485	10,540	322,100	10,540
2023-06-26	10,905	11,070	10,585	10,895	652,800	10,895
2023-06-23	10,790	10,890	10,530	10,605	436,800	10,605
2023-06-22	10,895	10,945	10,790	10,845	264,100	10,845
2023-06-21	10,790	10,930	10,750	10,900	276,700	10,900
2023-06-20	10,680	10,745	10,545	10,740	173,400	10,740
2023-06-19	10,800	10,935	10,600	10,680	389,800	10,680
2023-06-16	10,495	10,770	10,490	10,725	532,000	10,725
2023-06-15	10,280	10,480	10,265	10,420	389,400	10,420
2023-06-14	9,968	10,265	9,906	10,250	356,700	10,250
2023-06-13	9,911	9,962	9,820	9,930	153,700	9,930
2023-06-12	9,920	9,949	9,843	9,902	148,600	9,902
2023-06-09	9,953	9,992	9,865	9,917	202,300	9,917
2023-06-08	9,903	9,970	9,851	9,903	145,800	9,903
2023-06-07	9,968	10,050	9,869	9,870	267,400	9,870
2023-06-06	9,940	10,000	9,903	9,971	183,800	9,971
2023-06-05	9,961	9,993	9,829	9,903	323,300	9,903
2023-06-02	9,790	9,950	9,760	9,860	211,300	9,860
2023-06-01	9,640	9,870	9,600	9,860	212,100	9,860
2023-05-31	9,610	9,710	9,540	9,640	331,800	9,640
2023-05-30	9,690	9,800	9,650	9,730	221,200	9,730
2023-05-29	9,890	9,890	9,730	9,730	258,500	9,730
2023-05-26	9,880	9,910	9,790	9,840	262,300	9,840
2023-05-25	9,890	10,020	9,880	9,930	219,200	9,930
2023-05-24	9,990	10,020	9,880	9,930	268,800	9,930
2023-05-23	10,240	10,290	10,030	10,100	281,700	10,100
2023-05-22	10,120	10,250	10,110	10,200	226,500	10,200
2023-05-19	9,950	10,120	9,940	10,090	304,100	10,090
2023-05-18	9,850	9,960	9,700	9,940	376,600	9,940
2023-05-17	9,700	9,790	9,520	9,790	353,100	9,790
2023-05-16	9,330	9,730	9,280	9,710	785,600	9,710
2023-05-15	9,060	9,090	8,950	9,030	291,700	9,030
2023-05-12	8,850	9,070	8,820	9,060	825,200	9,060
2023-05-11	9,040	9,130	8,980	9,000	1,605,000	9,000
2023-05-10	9,080	9,190	9,070	9,110	479,100	9,110
2023-05-09	9,130	9,160	9,070	9,110	394,300	9,110
2023-05-08	9,050	9,170	9,030	9,110	771,600	9,110
2023-05-02	9,050	9,080	8,940	8,980	521,600	8,980
2023-05-01	8,940	9,040	8,930	9,000	321,800	9,000
2023-04-28	8,850	8,940	8,810	8,890	694,000	8,890
2023-04-27	8,650	8,780	8,620	8,700	237,400	8,700
2023-04-26	8,770	8,800	8,680	8,680	251,000	8,680
2023-04-25	8,750	8,830	8,710	8,800	191,700	8,800
2023-04-24	8,810	8,810	8,700	8,710	142,600	8,710
2023-04-21	8,850	8,850	8,750	8,770	214,900	8,770
2023-04-20	8,750	8,810	8,740	8,770	138,500	8,770
2023-04-19	8,850	8,870	8,740	8,740	172,000	8,740
2023-04-18	8,820	8,900	8,800	8,890	182,900	8,890
2023-04-17	8,880	8,880	8,730	8,760	135,700	8,760
2023-04-14	8,840	8,870	8,770	8,850	189,600	8,850
2023-04-13	8,700	8,760	8,670	8,760	143,700	8,760
2023-04-12	8,640	8,740	8,630	8,700	167,200	8,700
2023-04-11	8,670	8,760	8,620	8,620	204,000	8,620
2023-04-10	8,590	8,660	8,580	8,610	141,100	8,610
2023-04-07	8,560	8,620	8,510	8,540	220,800	8,540
2023-04-06	8,710	8,740	8,530	8,640	335,400	8,640
2023-04-05	8,790	8,840	8,690	8,750	278,300	8,750
2023-04-04	8,830	8,890	8,770	8,790	197,500	8,790
2023-04-03	8,920	8,950	8,790	8,810	233,600	8,810
2023-03-31	8,850	8,870	8,780	8,850	291,900	8,850
2023-03-30	8,820	8,890	8,740	8,820	247,100	8,820
2023-03-29	8,760	8,800	8,670	8,800	352,500	8,800
2023-03-28	8,620	8,810	8,610	8,770	293,800	8,770
2023-03-27	8,510	8,650	8,460	8,620	334,500	8,620
2023-03-24	8,520	8,600	8,340	8,470	551,800	8,470
2023-03-23	8,480	8,500	8,360	8,470	310,900	8,470
2023-03-22	8,440	8,600	8,350	8,530	346,100	8,530
2023-03-20	8,500	8,540	8,360	8,360	260,700	8,360
2023-03-17	8,460	8,550	8,450	8,550	212,200	8,550
2023-03-16	8,350	8,540	8,350	8,470	203,700	8,470
2023-03-15	8,540	8,630	8,440	8,470	217,200	8,470
2023-03-14	8,590	8,660	8,510	8,540	214,900	8,540
2023-03-13	8,680	8,750	8,630	8,670	154,900	8,670
2023-03-10	8,750	8,830	8,670	8,740	247,500	8,740
2023-03-09	8,930	8,940	8,830	8,870	252,100	8,870
2023-03-08	8,730	8,890	8,680	8,860	267,200	8,860
2023-03-07	8,820	8,880	8,690	8,720	259,400	8,720
2023-03-06	8,820	8,860	8,710	8,850	206,000	8,850
2023-03-03	8,650	8,810	8,580	8,760	321,600	8,760
2023-03-02	8,880	8,890	8,580	8,600	473,200	8,600
2023-03-01	9,380	9,380	8,940	8,960	648,200	8,960
2023-02-28	9,610	9,640	9,460	9,590	244,000	9,590
2023-02-27	9,520	9,550	9,360	9,480	161,100	9,480
2023-02-24	9,370	9,560	9,350	9,530	241,600	9,530
2023-02-22	9,320	9,340	9,240	9,320	148,700	9,320
2023-02-21	9,500	9,530	9,370	9,380	88,900	9,380
2023-02-20	9,450	9,550	9,430	9,490	114,400	9,490
2023-02-17	9,350	9,430	9,300	9,410	105,800	9,410
2023-02-16	9,420	9,500	9,380	9,420	141,700	9,420
2023-02-15	9,450	9,480	9,300	9,330	142,700	9,330
2023-02-14	9,280	9,450	9,270	9,440	170,800	9,440
2023-02-13	9,210	9,270	9,120	9,220	186,900	9,220
2023-02-10	9,180	9,270	9,090	9,200	206,400	9,200
2023-02-09	9,420	9,430	9,230	9,230	193,600	9,230
2023-02-08	9,450	9,550	9,430	9,450	168,300	9,450
2023-02-07	9,480	9,520	9,430	9,460	136,700	9,460
2023-02-06	9,420	9,450	9,280	9,360	170,700	9,360
2023-02-03	9,530	9,550	9,300	9,390	225,900	9,390
2023-02-02	9,770	9,810	9,560	9,590	177,600	9,590
2023-02-01	9,600	9,860	9,570	9,710	294,500	9,710
2023-01-31	9,560	9,640	9,530	9,550	205,700	9,550
2023-01-30	9,520	9,560	9,420	9,520	998,500	9,520
2023-01-27	9,430	9,510	9,390	9,510	244,900	9,510
2023-01-26	9,600	9,620	9,380	9,390	218,500	9,390
2023-01-25	9,480	9,630	9,470	9,610	205,700	9,610
2023-01-24	9,600	9,660	9,430	9,520	221,400	9,520
2023-01-23	9,530	9,580	9,450	9,570	236,700	9,570
2023-01-20	9,370	9,600	9,340	9,430	257,500	9,430
2023-01-19	9,230	9,460	9,170	9,460	269,700	9,460
2023-01-18	9,440	9,470	9,210	9,230	435,600	9,230
2023-01-17	9,500	9,500	9,310	9,380	309,700	9,380
2023-01-16	9,600	9,640	9,460	9,500	232,600	9,500
2023-01-13	9,540	9,740	9,530	9,620	236,700	9,620
2023-01-12	9,660	9,800	9,540	9,630	418,500	9,630
2023-01-11	9,860	9,900	9,660	9,660	303,200	9,660
2023-01-10	9,940	10,030	9,780	9,850	234,800	9,850
2023-01-06	9,890	9,950	9,760	9,900	233,500	9,900
2023-01-05	9,840	9,940	9,700	9,870	269,800	9,870
2023-01-04	10,180	10,180	9,860	9,860	356,100	9,860

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 [2023年度]

3391 (株)ツルハホールディングスの時系列データ [2023年度]