3397 (株)トリドールホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-08-19 | 5,350 | 5,381 | 5,295 | 5,323 | 529,100 | 5,323 |
| 2025-08-18 | 5,199 | 5,350 | 5,176 | 5,277 | 952,600 | 5,277 |
| 2025-08-15 | 5,200 | 5,311 | 5,063 | 5,152 | 1,603,400 | 5,152 |
| 2025-08-14 | 4,612 | 5,263 | 4,506 | 5,207 | 6,596,200 | 5,207 |
| 2025-08-13 | 4,570 | 4,624 | 4,555 | 4,600 | 416,200 | 4,600 |
| 2025-08-12 | 4,555 | 4,558 | 4,506 | 4,550 | 259,900 | 4,550 |
| 2025-08-08 | 4,520 | 4,567 | 4,510 | 4,535 | 234,200 | 4,535 |
| 2025-08-07 | 4,492 | 4,531 | 4,470 | 4,508 | 203,100 | 4,508 |
| 2025-08-06 | 4,491 | 4,502 | 4,428 | 4,456 | 231,100 | 4,456 |
| 2025-08-05 | 4,522 | 4,543 | 4,487 | 4,491 | 259,000 | 4,491 |
| 2025-08-04 | 4,529 | 4,558 | 4,488 | 4,510 | 315,200 | 4,510 |
| 2025-08-01 | 4,458 | 4,546 | 4,436 | 4,544 | 335,300 | 4,544 |
| 2025-07-31 | 4,440 | 4,458 | 4,409 | 4,458 | 218,800 | 4,458 |
| 2025-07-30 | 4,347 | 4,444 | 4,345 | 4,423 | 429,800 | 4,423 |
| 2025-07-29 | 4,333 | 4,350 | 4,298 | 4,350 | 194,000 | 4,350 |
| 2025-07-28 | 4,280 | 4,361 | 4,240 | 4,352 | 368,600 | 4,352 |
| 2025-07-25 | 4,280 | 4,295 | 4,256 | 4,270 | 153,800 | 4,270 |
| 2025-07-24 | 4,248 | 4,300 | 4,239 | 4,293 | 233,900 | 4,293 |
| 2025-07-23 | 4,279 | 4,299 | 4,241 | 4,246 | 213,300 | 4,246 |
| 2025-07-22 | 4,250 | 4,290 | 4,215 | 4,241 | 217,800 | 4,241 |
| 2025-07-18 | 4,298 | 4,309 | 4,249 | 4,249 | 208,200 | 4,249 |
| 2025-07-17 | 4,182 | 4,289 | 4,181 | 4,281 | 288,600 | 4,281 |
| 2025-07-16 | 4,179 | 4,217 | 4,161 | 4,182 | 174,500 | 4,182 |
| 2025-07-15 | 4,238 | 4,292 | 4,166 | 4,182 | 245,600 | 4,182 |
| 2025-07-14 | 4,245 | 4,260 | 4,183 | 4,228 | 284,900 | 4,228 |
| 2025-07-11 | 4,235 | 4,285 | 4,226 | 4,241 | 251,000 | 4,241 |
| 2025-07-10 | 4,290 | 4,300 | 4,224 | 4,224 | 293,600 | 4,224 |
| 2025-07-09 | 4,260 | 4,304 | 4,255 | 4,280 | 238,500 | 4,280 |
| 2025-07-08 | 4,267 | 4,281 | 4,242 | 4,257 | 279,200 | 4,257 |
| 2025-07-07 | 4,258 | 4,308 | 4,254 | 4,282 | 299,000 | 4,282 |
| 2025-07-04 | 4,235 | 4,275 | 4,222 | 4,234 | 270,900 | 4,234 |
| 2025-07-03 | 4,250 | 4,263 | 4,185 | 4,191 | 290,400 | 4,191 |
| 2025-07-02 | 4,110 | 4,250 | 4,109 | 4,227 | 402,000 | 4,227 |
| 2025-07-01 | 4,182 | 4,197 | 4,105 | 4,110 | 288,500 | 4,110 |
| 2025-06-30 | 4,150 | 4,196 | 4,145 | 4,170 | 327,900 | 4,170 |
| 2025-06-27 | 4,088 | 4,124 | 4,075 | 4,124 | 239,800 | 4,124 |
| 2025-06-26 | 4,097 | 4,111 | 4,068 | 4,091 | 265,900 | 4,091 |
| 2025-06-25 | 4,140 | 4,140 | 4,060 | 4,085 | 435,600 | 4,085 |
| 2025-06-24 | 4,152 | 4,160 | 4,119 | 4,143 | 171,800 | 4,143 |
| 2025-06-23 | 4,155 | 4,172 | 4,106 | 4,113 | 183,400 | 4,113 |
| 2025-06-20 | 4,170 | 4,224 | 4,139 | 4,139 | 553,300 | 4,139 |
| 2025-06-19 | 4,115 | 4,166 | 4,109 | 4,155 | 195,500 | 4,155 |
| 2025-06-18 | 4,082 | 4,115 | 4,082 | 4,102 | 195,500 | 4,102 |
| 2025-06-17 | 4,107 | 4,120 | 4,082 | 4,082 | 191,500 | 4,082 |
| 2025-06-16 | 4,155 | 4,177 | 4,108 | 4,108 | 199,100 | 4,108 |
| 2025-06-13 | 4,203 | 4,203 | 4,133 | 4,155 | 200,500 | 4,155 |
| 2025-06-12 | 4,157 | 4,207 | 4,153 | 4,201 | 201,600 | 4,201 |
| 2025-06-11 | 4,165 | 4,189 | 4,145 | 4,149 | 177,200 | 4,149 |
| 2025-06-10 | 4,160 | 4,170 | 4,138 | 4,146 | 221,200 | 4,146 |
| 2025-06-09 | 4,110 | 4,160 | 4,090 | 4,160 | 274,700 | 4,160 |
| 2025-06-06 | 4,070 | 4,166 | 4,061 | 4,112 | 320,500 | 4,112 |
| 2025-06-05 | 4,103 | 4,129 | 4,089 | 4,128 | 153,900 | 4,128 |
| 2025-06-04 | 4,095 | 4,133 | 4,074 | 4,100 | 204,600 | 4,100 |
| 2025-06-03 | 4,120 | 4,121 | 4,084 | 4,118 | 243,400 | 4,118 |
| 2025-06-02 | 4,131 | 4,138 | 4,110 | 4,130 | 171,100 | 4,130 |
| 2025-05-30 | 4,162 | 4,178 | 4,145 | 4,145 | 190,700 | 4,145 |
| 2025-05-29 | 4,120 | 4,177 | 4,120 | 4,161 | 191,700 | 4,161 |
| 2025-05-28 | 4,150 | 4,153 | 4,114 | 4,144 | 285,300 | 4,144 |
| 2025-05-27 | 4,212 | 4,223 | 4,141 | 4,144 | 418,400 | 4,144 |
| 2025-05-26 | 4,227 | 4,250 | 4,202 | 4,224 | 178,500 | 4,224 |
| 2025-05-23 | 4,255 | 4,255 | 4,224 | 4,244 | 188,600 | 4,244 |
| 2025-05-22 | 4,191 | 4,243 | 4,189 | 4,230 | 256,900 | 4,230 |
| 2025-05-21 | 4,266 | 4,275 | 4,196 | 4,207 | 242,100 | 4,207 |
| 2025-05-20 | 4,300 | 4,300 | 4,194 | 4,248 | 585,300 | 4,248 |
| 2025-05-19 | 4,227 | 4,335 | 4,217 | 4,334 | 619,600 | 4,334 |
| 2025-05-16 | 4,174 | 4,198 | 4,085 | 4,192 | 883,500 | 4,192 |
| 2025-05-15 | 4,443 | 4,466 | 4,079 | 4,210 | 2,154,800 | 4,210 |
| 2025-05-14 | 4,398 | 4,416 | 4,336 | 4,409 | 280,900 | 4,409 |
| 2025-05-13 | 4,400 | 4,420 | 4,359 | 4,399 | 180,700 | 4,399 |
| 2025-05-12 | 4,429 | 4,455 | 4,390 | 4,410 | 166,100 | 4,410 |
| 2025-05-09 | 4,396 | 4,444 | 4,375 | 4,426 | 202,000 | 4,426 |
| 2025-05-08 | 4,374 | 4,400 | 4,322 | 4,396 | 152,600 | 4,396 |
| 2025-05-07 | 4,273 | 4,370 | 4,271 | 4,356 | 209,300 | 4,356 |
| 2025-05-02 | 4,275 | 4,287 | 4,235 | 4,284 | 201,200 | 4,284 |
| 2025-05-01 | 4,270 | 4,312 | 4,251 | 4,306 | 170,400 | 4,306 |
| 2025-04-30 | 4,295 | 4,295 | 4,247 | 4,268 | 207,800 | 4,268 |
| 2025-04-28 | 4,252 | 4,333 | 4,252 | 4,305 | 234,300 | 4,305 |
| 2025-04-25 | 4,302 | 4,316 | 4,265 | 4,280 | 271,800 | 4,280 |
| 2025-04-24 | 4,410 | 4,428 | 4,284 | 4,302 | 416,700 | 4,302 |
| 2025-04-23 | 4,451 | 4,464 | 4,410 | 4,464 | 339,100 | 4,464 |
| 2025-04-22 | 4,400 | 4,473 | 4,396 | 4,457 | 338,300 | 4,457 |
| 2025-04-21 | 4,350 | 4,410 | 4,348 | 4,390 | 336,400 | 4,390 |
| 2025-04-18 | 4,314 | 4,349 | 4,302 | 4,330 | 308,300 | 4,330 |
| 2025-04-17 | 4,293 | 4,297 | 4,254 | 4,286 | 348,900 | 4,286 |
| 2025-04-16 | 4,252 | 4,333 | 4,244 | 4,333 | 546,000 | 4,333 |
| 2025-04-15 | 4,220 | 4,250 | 4,213 | 4,239 | 322,100 | 4,239 |
| 2025-04-14 | 4,164 | 4,225 | 4,161 | 4,212 | 400,200 | 4,212 |
| 2025-04-11 | 4,012 | 4,150 | 4,012 | 4,150 | 553,200 | 4,150 |
| 2025-04-10 | 3,988 | 4,067 | 3,904 | 4,067 | 630,600 | 4,067 |
| 2025-04-09 | 3,900 | 3,939 | 3,844 | 3,929 | 288,200 | 3,929 |
| 2025-04-08 | 3,800 | 3,910 | 3,795 | 3,909 | 374,800 | 3,909 |
| 2025-04-07 | 3,727 | 3,809 | 3,655 | 3,712 | 618,200 | 3,712 |
| 2025-04-04 | 3,856 | 3,884 | 3,805 | 3,867 | 374,400 | 3,867 |
| 2025-04-03 | 3,855 | 3,907 | 3,833 | 3,899 | 355,900 | 3,899 |
| 2025-04-02 | 3,920 | 3,935 | 3,890 | 3,921 | 246,400 | 3,921 |
| 2025-04-01 | 4,019 | 4,045 | 3,919 | 3,923 | 441,000 | 3,923 |
| 2025-03-31 | 3,980 | 4,088 | 3,962 | 4,046 | 575,700 | 4,046 |
| 2025-03-28 | 3,993 | 4,117 | 3,990 | 4,032 | 1,223,200 | 4,032 |
| 2025-03-27 | 4,000 | 4,041 | 3,975 | 3,993 | 1,406,600 | 3,993 |
| 2025-03-26 | 3,999 | 4,021 | 3,983 | 3,996 | 459,300 | 3,996 |
| 2025-03-25 | 4,040 | 4,045 | 3,955 | 4,000 | 461,100 | 4,000 |
| 2025-03-24 | 4,002 | 4,035 | 3,959 | 4,033 | 461,500 | 4,033 |
| 2025-03-21 | 3,980 | 4,015 | 3,973 | 4,000 | 254,200 | 4,000 |
| 2025-03-19 | 3,973 | 4,010 | 3,968 | 3,983 | 272,100 | 3,983 |
| 2025-03-18 | 3,955 | 4,008 | 3,952 | 3,985 | 334,100 | 3,985 |
| 2025-03-17 | 3,956 | 3,981 | 3,938 | 3,948 | 488,400 | 3,948 |
| 2025-03-14 | 3,962 | 3,977 | 3,933 | 3,956 | 296,500 | 3,956 |
| 2025-03-13 | 3,912 | 3,981 | 3,905 | 3,974 | 382,700 | 3,974 |
| 2025-03-12 | 4,050 | 4,053 | 3,933 | 3,933 | 549,000 | 3,933 |
| 2025-03-11 | 4,000 | 4,079 | 3,980 | 4,054 | 639,600 | 4,054 |
| 2025-03-10 | 3,988 | 3,988 | 3,927 | 3,967 | 343,900 | 3,967 |
| 2025-03-07 | 3,939 | 3,963 | 3,925 | 3,959 | 424,900 | 3,959 |
| 2025-03-06 | 3,949 | 4,003 | 3,929 | 3,997 | 391,800 | 3,997 |
| 2025-03-05 | 3,959 | 3,974 | 3,915 | 3,915 | 271,300 | 3,915 |
| 2025-03-04 | 3,924 | 3,929 | 3,898 | 3,925 | 225,300 | 3,925 |
| 2025-03-03 | 3,872 | 3,934 | 3,858 | 3,922 | 428,300 | 3,922 |
| 2025-02-28 | 3,899 | 3,932 | 3,859 | 3,862 | 506,900 | 3,862 |
| 2025-02-27 | 3,820 | 3,879 | 3,809 | 3,861 | 378,200 | 3,861 |
| 2025-02-26 | 3,792 | 3,819 | 3,759 | 3,819 | 264,900 | 3,819 |
| 2025-02-25 | 3,794 | 3,814 | 3,761 | 3,795 | 335,700 | 3,795 |
| 2025-02-21 | 3,750 | 3,873 | 3,739 | 3,832 | 523,200 | 3,832 |
| 2025-02-20 | 3,770 | 3,781 | 3,693 | 3,727 | 411,200 | 3,727 |
| 2025-02-19 | 3,797 | 3,839 | 3,773 | 3,786 | 334,400 | 3,786 |
| 2025-02-18 | 3,904 | 3,923 | 3,817 | 3,828 | 507,100 | 3,828 |
| 2025-02-17 | 4,009 | 4,058 | 3,910 | 3,910 | 778,700 | 3,910 |
| 2025-02-14 | 3,913 | 4,162 | 3,803 | 4,079 | 1,971,900 | 4,079 |
| 2025-02-13 | 3,850 | 3,932 | 3,847 | 3,913 | 480,800 | 3,913 |
| 2025-02-12 | 3,850 | 3,850 | 3,802 | 3,840 | 214,000 | 3,840 |
| 2025-02-10 | 3,827 | 3,857 | 3,812 | 3,842 | 243,500 | 3,842 |
| 2025-02-07 | 3,752 | 3,826 | 3,738 | 3,804 | 251,800 | 3,804 |
| 2025-02-06 | 3,750 | 3,782 | 3,745 | 3,756 | 181,300 | 3,756 |
| 2025-02-05 | 3,750 | 3,764 | 3,734 | 3,752 | 161,300 | 3,752 |
| 2025-02-04 | 3,781 | 3,815 | 3,744 | 3,761 | 271,700 | 3,761 |
| 2025-02-03 | 3,755 | 3,787 | 3,711 | 3,769 | 282,800 | 3,769 |
| 2025-01-31 | 3,772 | 3,790 | 3,747 | 3,776 | 171,000 | 3,776 |
| 2025-01-30 | 3,736 | 3,773 | 3,718 | 3,761 | 190,000 | 3,761 |
| 2025-01-29 | 3,769 | 3,769 | 3,735 | 3,757 | 190,300 | 3,757 |
| 2025-01-28 | 3,718 | 3,777 | 3,715 | 3,769 | 246,600 | 3,769 |
| 2025-01-27 | 3,699 | 3,719 | 3,670 | 3,716 | 206,300 | 3,716 |
| 2025-01-24 | 3,711 | 3,725 | 3,668 | 3,680 | 194,900 | 3,680 |
| 2025-01-23 | 3,694 | 3,702 | 3,678 | 3,690 | 156,300 | 3,690 |
| 2025-01-22 | 3,707 | 3,713 | 3,668 | 3,688 | 184,400 | 3,688 |
| 2025-01-21 | 3,680 | 3,702 | 3,666 | 3,697 | 158,400 | 3,697 |
| 2025-01-20 | 3,690 | 3,690 | 3,632 | 3,662 | 245,500 | 3,662 |
| 2025-01-17 | 3,692 | 3,702 | 3,660 | 3,675 | 216,400 | 3,675 |
| 2025-01-16 | 3,633 | 3,705 | 3,624 | 3,696 | 385,000 | 3,696 |
| 2025-01-15 | 3,636 | 3,637 | 3,606 | 3,618 | 302,500 | 3,618 |
| 2025-01-14 | 3,641 | 3,643 | 3,578 | 3,600 | 480,000 | 3,600 |
| 2025-01-10 | 3,681 | 3,701 | 3,625 | 3,625 | 287,800 | 3,625 |
| 2025-01-09 | 3,700 | 3,727 | 3,688 | 3,688 | 317,000 | 3,688 |
| 2025-01-08 | 3,827 | 3,830 | 3,703 | 3,703 | 471,400 | 3,703 |
| 2025-01-07 | 3,840 | 3,858 | 3,803 | 3,826 | 236,000 | 3,826 |
| 2025-01-06 | 3,920 | 3,957 | 3,845 | 3,845 | 550,800 | 3,845 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株