3397 (株)トリドールホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,760 | 3,838 | 3,745 | 3,828 | 239,600 | 3,828 |
| 2024-04-25 | 3,815 | 3,825 | 3,760 | 3,764 | 235,800 | 3,764 |
| 2024-04-24 | 3,823 | 3,854 | 3,800 | 3,834 | 238,600 | 3,834 |
| 2024-04-23 | 3,814 | 3,852 | 3,792 | 3,807 | 269,800 | 3,807 |
| 2024-04-22 | 3,720 | 3,776 | 3,694 | 3,775 | 418,300 | 3,775 |
| 2024-04-19 | 3,720 | 3,720 | 3,634 | 3,665 | 391,600 | 3,665 |
| 2024-04-18 | 3,670 | 3,731 | 3,636 | 3,718 | 411,500 | 3,718 |
| 2024-04-17 | 3,850 | 3,857 | 3,681 | 3,689 | 756,400 | 3,689 |
| 2024-04-16 | 3,937 | 3,937 | 3,836 | 3,841 | 421,800 | 3,841 |
| 2024-04-15 | 3,935 | 3,965 | 3,911 | 3,950 | 201,200 | 3,950 |
| 2024-04-12 | 3,920 | 3,944 | 3,897 | 3,932 | 221,100 | 3,932 |
| 2024-04-11 | 3,980 | 3,980 | 3,882 | 3,914 | 594,700 | 3,914 |
| 2024-04-10 | 4,042 | 4,089 | 4,000 | 4,011 | 378,300 | 4,011 |
| 2024-04-09 | 4,055 | 4,059 | 4,017 | 4,043 | 170,000 | 4,043 |
| 2024-04-08 | 4,011 | 4,040 | 3,993 | 4,038 | 173,200 | 4,038 |
| 2024-04-05 | 3,990 | 4,036 | 3,983 | 4,001 | 265,700 | 4,001 |
| 2024-04-04 | 4,030 | 4,049 | 3,982 | 4,019 | 243,100 | 4,019 |
| 2024-04-03 | 3,981 | 4,032 | 3,962 | 4,006 | 236,800 | 4,006 |
| 2024-04-02 | 4,085 | 4,107 | 3,987 | 4,009 | 387,800 | 4,009 |
| 2024-04-01 | 4,163 | 4,167 | 4,082 | 4,085 | 310,600 | 4,085 |
| 2024-03-29 | 4,127 | 4,192 | 4,118 | 4,157 | 331,900 | 4,157 |
| 2024-03-28 | 4,245 | 4,249 | 4,127 | 4,127 | 963,300 | 4,127 |
| 2024-03-27 | 4,273 | 4,335 | 4,255 | 4,274 | 1,314,800 | 4,274 |
| 2024-03-26 | 4,253 | 4,272 | 4,208 | 4,251 | 511,000 | 4,251 |
| 2024-03-25 | 4,219 | 4,314 | 4,203 | 4,277 | 844,100 | 4,277 |
| 2024-03-22 | 4,175 | 4,217 | 4,151 | 4,210 | 596,800 | 4,210 |
| 2024-03-21 | 4,294 | 4,296 | 4,175 | 4,185 | 829,500 | 4,185 |
| 2024-03-19 | 4,168 | 4,261 | 4,168 | 4,261 | 540,900 | 4,261 |
| 2024-03-18 | 4,156 | 4,189 | 4,103 | 4,188 | 521,200 | 4,188 |
| 2024-03-15 | 4,181 | 4,220 | 4,117 | 4,117 | 1,013,200 | 4,117 |
| 2024-03-14 | 4,122 | 4,204 | 4,122 | 4,204 | 542,700 | 4,204 |
| 2024-03-13 | 4,125 | 4,143 | 4,094 | 4,140 | 335,100 | 4,140 |
| 2024-03-12 | 4,069 | 4,150 | 4,051 | 4,150 | 345,600 | 4,150 |
| 2024-03-11 | 4,104 | 4,126 | 4,030 | 4,069 | 566,000 | 4,069 |
| 2024-03-08 | 4,130 | 4,152 | 4,095 | 4,125 | 478,700 | 4,125 |
| 2024-03-07 | 4,122 | 4,190 | 4,122 | 4,173 | 505,700 | 4,173 |
| 2024-03-06 | 4,133 | 4,173 | 4,102 | 4,117 | 447,200 | 4,117 |
| 2024-03-05 | 4,171 | 4,182 | 4,089 | 4,172 | 549,200 | 4,172 |
| 2024-03-04 | 4,167 | 4,210 | 4,130 | 4,198 | 553,300 | 4,198 |
| 2024-03-01 | 4,228 | 4,259 | 4,120 | 4,176 | 1,408,800 | 4,176 |
| 2024-02-29 | 4,268 | 4,315 | 4,229 | 4,296 | 473,800 | 4,296 |
| 2024-02-28 | 4,163 | 4,263 | 4,158 | 4,252 | 372,200 | 4,252 |
| 2024-02-27 | 4,270 | 4,273 | 4,171 | 4,188 | 383,200 | 4,188 |
| 2024-02-26 | 4,196 | 4,273 | 4,165 | 4,246 | 363,600 | 4,246 |
| 2024-02-22 | 4,211 | 4,249 | 4,166 | 4,198 | 377,100 | 4,198 |
| 2024-02-21 | 4,179 | 4,220 | 4,158 | 4,217 | 349,600 | 4,217 |
| 2024-02-20 | 4,241 | 4,260 | 4,142 | 4,151 | 422,700 | 4,151 |
| 2024-02-19 | 4,187 | 4,257 | 4,174 | 4,220 | 421,300 | 4,220 |
| 2024-02-16 | 4,169 | 4,259 | 4,137 | 4,180 | 530,200 | 4,180 |
| 2024-02-15 | 4,300 | 4,316 | 4,146 | 4,150 | 829,100 | 4,150 |
| 2024-02-14 | 4,520 | 4,635 | 4,173 | 4,262 | 2,451,000 | 4,262 |
| 2024-02-13 | 4,550 | 4,558 | 4,435 | 4,497 | 330,000 | 4,497 |
| 2024-02-09 | 4,470 | 4,563 | 4,455 | 4,505 | 323,800 | 4,505 |
| 2024-02-08 | 4,503 | 4,513 | 4,448 | 4,475 | 174,100 | 4,475 |
| 2024-02-07 | 4,501 | 4,510 | 4,441 | 4,498 | 188,200 | 4,498 |
| 2024-02-06 | 4,519 | 4,519 | 4,466 | 4,502 | 190,000 | 4,502 |
| 2024-02-05 | 4,540 | 4,540 | 4,464 | 4,511 | 221,800 | 4,511 |
| 2024-02-02 | 4,537 | 4,549 | 4,475 | 4,517 | 225,000 | 4,517 |
| 2024-02-01 | 4,500 | 4,529 | 4,484 | 4,512 | 189,700 | 4,512 |
| 2024-01-31 | 4,444 | 4,530 | 4,428 | 4,530 | 270,800 | 4,530 |
| 2024-01-30 | 4,456 | 4,514 | 4,440 | 4,459 | 243,100 | 4,459 |
| 2024-01-29 | 4,383 | 4,438 | 4,371 | 4,428 | 229,300 | 4,428 |
| 2024-01-26 | 4,445 | 4,465 | 4,355 | 4,355 | 277,200 | 4,355 |
| 2024-01-25 | 4,400 | 4,469 | 4,393 | 4,446 | 346,300 | 4,446 |
| 2024-01-24 | 4,629 | 4,639 | 4,434 | 4,434 | 708,200 | 4,434 |
| 2024-01-23 | 4,702 | 4,742 | 4,655 | 4,668 | 218,000 | 4,668 |
| 2024-01-22 | 4,691 | 4,726 | 4,657 | 4,725 | 184,600 | 4,725 |
| 2024-01-19 | 4,800 | 4,804 | 4,653 | 4,688 | 353,300 | 4,688 |
| 2024-01-18 | 4,800 | 4,816 | 4,716 | 4,739 | 386,200 | 4,739 |
| 2024-01-17 | 4,624 | 4,850 | 4,620 | 4,813 | 609,800 | 4,813 |
| 2024-01-16 | 4,655 | 4,698 | 4,533 | 4,623 | 403,000 | 4,623 |
| 2024-01-15 | 4,500 | 4,662 | 4,491 | 4,654 | 448,500 | 4,654 |
| 2024-01-12 | 4,395 | 4,511 | 4,388 | 4,471 | 445,400 | 4,471 |
| 2024-01-11 | 4,380 | 4,405 | 4,335 | 4,390 | 362,500 | 4,390 |
| 2024-01-10 | 4,308 | 4,382 | 4,308 | 4,365 | 309,000 | 4,365 |
| 2024-01-09 | 4,253 | 4,328 | 4,238 | 4,307 | 331,200 | 4,307 |
| 2024-01-05 | 4,145 | 4,221 | 4,142 | 4,213 | 294,200 | 4,213 |
| 2024-01-04 | 4,064 | 4,117 | 3,996 | 4,105 | 261,300 | 4,105 |
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
