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 |
|---|---|---|---|---|---|---|
| 2025-03-12 | 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