1. HOME >
  2. 株価時系列 >
  3. 3397 >
  4. 2020年

3397 (株)トリドールホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4051,4051,3761,383375,8001,383
2020-12-291,3941,4121,3921,406230,9001,406
2020-12-281,4121,4191,3851,392261,7001,392
2020-12-251,3951,4021,3881,402212,6001,402
2020-12-241,3891,4061,3851,395212,6001,395
2020-12-231,3751,3861,3691,384204,0001,384
2020-12-221,3761,3771,3611,368267,4001,368
2020-12-211,3801,3891,3741,380237,2001,380
2020-12-181,3801,3831,3691,381228,9001,381
2020-12-171,3891,3891,3711,372321,0001,372
2020-12-161,3921,3961,3821,386169,9001,386
2020-12-151,4031,4091,3841,385333,6001,385
2020-12-141,3981,4151,3951,402263,3001,402
2020-12-111,3881,4001,3781,399300,1001,399
2020-12-101,3911,3981,3771,394335,7001,394
2020-12-091,3971,4031,3761,403320,6001,403
2020-12-081,3921,4011,3781,392245,7001,392
2020-12-071,4231,4241,3941,394250,6001,394
2020-12-041,4361,4411,4031,413394,6001,413
2020-12-031,4331,4611,4211,449372,6001,449
2020-12-021,4151,4301,4021,418323,0001,418
2020-12-011,4021,4121,3971,406184,5001,406
2020-11-301,4251,4301,4021,402361,6001,402
2020-11-271,4251,4491,4241,424484,5001,424
2020-11-261,4421,4481,4221,424217,1001,424
2020-11-251,4421,4721,4421,449412,3001,449
2020-11-241,4221,4501,4221,438503,4001,438
2020-11-201,3981,4161,3921,408279,2001,408
2020-11-191,4441,4441,3801,401653,4001,401
2020-11-181,4361,4671,4341,455353,0001,455
2020-11-171,4391,4741,4391,450441,9001,450
2020-11-161,4001,4411,3861,432609,8001,432
2020-11-131,4291,4291,3721,389527,6001,389
2020-11-121,4501,4501,4221,443348,0001,443
2020-11-111,4291,4581,4221,458565,4001,458
2020-11-101,4101,4471,3861,410987,1001,410
2020-11-091,3921,3971,3621,367373,6001,367
2020-11-061,3781,3921,3621,379388,8001,379
2020-11-051,3611,3771,3511,374258,6001,374
2020-11-041,3561,3611,3331,342211,3001,342
2020-11-021,3201,3431,3201,337176,0001,337
2020-10-301,3471,3471,3121,320339,2001,320
2020-10-291,3571,3671,3421,359355,3001,359
2020-10-281,3621,3791,3551,375209,0001,375
2020-10-271,3531,3651,3401,361367,4001,361
2020-10-261,3901,4041,3751,381251,0001,381
2020-10-231,3591,3791,3501,373230,2001,373
2020-10-221,3761,3761,3421,357233,6001,357
2020-10-211,3911,4051,3831,385186,4001,385
2020-10-201,3901,4051,3811,392218,3001,392
2020-10-191,3501,3971,3481,390419,4001,390
2020-10-161,3821,3821,3251,333451,1001,333
2020-10-151,4191,4261,3881,388372,2001,388
2020-10-141,4131,4181,3981,415319,2001,415
2020-10-131,4501,4531,4161,419274,7001,419
2020-10-121,4611,4661,4421,451264,5001,451
2020-10-091,4351,4591,4281,459327,6001,459
2020-10-081,4251,4381,4061,430455,2001,430
2020-10-071,4241,4311,4131,427240,2001,427
2020-10-061,4571,4601,4271,434366,7001,434
2020-10-051,4461,4691,4361,454393,3001,454
2020-10-021,4301,4691,4211,430540,4001,430
2020-09-301,4891,4981,4201,424656,5001,424
2020-09-291,4771,5091,4461,4991,351,3001,499
2020-09-281,4821,4971,4431,4781,828,1001,478
2020-09-251,4951,5231,4851,485831,4001,485
2020-09-241,5561,5561,4871,494892,7001,494
2020-09-231,5591,5721,5551,564530,4001,564
2020-09-181,5401,5601,5361,554776,3001,554
2020-09-171,5251,5431,5141,528545,0001,528
2020-09-161,5051,5251,5031,525529,5001,525
2020-09-151,4841,5051,4581,505496,9001,505
2020-09-141,5021,5031,4781,483415,6001,483
2020-09-111,4841,5041,4771,497608,0001,497
2020-09-101,4631,5031,4601,477843,4001,477
2020-09-091,4271,4551,4151,455605,0001,455
2020-09-081,4241,4311,4071,427554,6001,427
2020-09-071,3941,4241,3881,412458,8001,412
2020-09-041,3621,3961,3441,389448,2001,389
2020-09-031,4071,4121,3751,379348,6001,379
2020-09-021,3881,4071,3791,396401,8001,396
2020-09-011,3771,3811,3581,379300,9001,379
2020-08-311,3851,4161,3761,379430,9001,379
2020-08-281,3921,4071,3281,348756,6001,348
2020-08-271,4091,4091,3851,392473,4001,392
2020-08-261,3811,4061,3721,402657,1001,402
2020-08-251,3651,3851,3631,367667,0001,367
2020-08-241,3201,3511,3151,349578,4001,349
2020-08-211,3051,3191,2931,317454,7001,317
2020-08-201,3061,3281,2961,307586,2001,307
2020-08-191,2851,3281,2811,320967,3001,320
2020-08-181,2231,2611,2161,255439,6001,255
2020-08-171,2501,2501,2171,220372,7001,220
2020-08-141,2341,2761,2231,237969,6001,237
2020-08-131,2251,2281,1911,210477,1001,210
2020-08-121,2141,2191,1981,208382,8001,208
2020-08-111,1851,2131,1851,213427,0001,213
2020-08-071,1411,1781,1331,173359,1001,173
2020-08-061,1581,1591,1401,149306,1001,149
2020-08-051,1701,1701,1421,168220,3001,168
2020-08-041,1491,1731,1441,171344,4001,171
2020-08-031,1161,1421,1131,135269,8001,135
2020-07-311,1131,1381,1001,102429,4001,102
2020-07-301,1741,1751,1121,124638,9001,124
2020-07-291,2081,2081,1781,178326,4001,178
2020-07-281,2281,2341,2081,213234,8001,213
2020-07-271,2061,2271,1871,227293,9001,227
2020-07-221,2141,2191,2041,206146,2001,206
2020-07-211,2101,2181,1941,209259,8001,209
2020-07-201,2081,2181,1851,215231,4001,215
2020-07-171,2051,2101,1841,194152,0001,194
2020-07-161,1961,2141,1891,200242,9001,200
2020-07-151,1771,2001,1771,192259,3001,192
2020-07-141,1661,1781,1521,172242,9001,172
2020-07-131,1541,1781,1471,173325,3001,173
2020-07-101,1631,1641,1141,127605,6001,127
2020-07-091,2031,2041,1661,166423,0001,166
2020-07-081,2001,2231,1931,203326,0001,203
2020-07-071,1901,2081,1841,201269,0001,201
2020-07-061,1801,1921,1721,183468,5001,183
2020-07-031,1581,1771,1491,175357,3001,175
2020-07-021,1831,2041,1591,161483,5001,161
2020-07-011,2171,2241,1711,176587,5001,176
2020-06-301,2351,2471,2061,210345,6001,210
2020-06-291,2401,2441,2071,215421,1001,215
2020-06-261,2621,2631,2351,244344,5001,244
2020-06-251,2741,2741,2481,258251,1001,258
2020-06-241,2761,2881,2691,280235,7001,280
2020-06-231,3101,3131,2701,272411,5001,272
2020-06-221,3001,3091,2891,302282,8001,302
2020-06-191,2661,3001,2591,300526,1001,300
2020-06-181,2511,2681,2381,266296,0001,266
2020-06-171,2511,2571,2281,247432,9001,247
2020-06-161,2711,2811,2321,244684,9001,244
2020-06-151,2721,2891,2411,241713,2001,241
2020-06-121,2301,2621,2131,255776,4001,255
2020-06-111,2691,2811,2501,271507,4001,271
2020-06-101,2841,3101,2701,279529,8001,279
2020-06-091,2481,2951,2411,275670,5001,275
2020-06-081,2581,2581,2341,240522,7001,240
2020-06-051,2451,2481,2261,239457,6001,239
2020-06-041,2831,2891,2401,256428,5001,256
2020-06-031,2901,3051,2501,2641,087,5001,264
2020-06-021,2151,2861,2141,2751,053,0001,275
2020-06-011,2251,2251,2011,211804,2001,211
2020-05-291,2581,2621,2151,2211,508,2001,221
2020-05-281,3231,3231,2701,285727,5001,285
2020-05-271,3601,3601,2921,297935,1001,297
2020-05-261,3751,5091,3431,3542,012,8001,354
2020-05-251,3471,3751,3211,360830,3001,360
2020-05-221,3611,3621,3071,317512,8001,317
2020-05-211,3351,3601,3231,358384,5001,358
2020-05-201,3331,3361,3211,328303,7001,328
2020-05-191,3361,3531,3131,328425,6001,328
2020-05-181,3231,3251,2981,307473,7001,307
2020-05-151,3471,3511,2931,329381,2001,329
2020-05-141,3491,3571,3311,340489,8001,340
2020-05-131,3161,3541,3041,353403,1001,353
2020-05-121,3701,3711,3441,348344,4001,348
2020-05-111,3391,3821,3361,369743,0001,369
2020-05-081,2501,3191,2461,315670,5001,315
2020-05-071,2601,2691,2341,242428,7001,242
2020-05-011,2261,2381,2131,235353,4001,235
2020-04-301,2501,2751,2401,240606,9001,240
2020-04-281,2001,2421,1871,242444,5001,242
2020-04-271,1811,1941,1761,193259,1001,193
2020-04-241,1791,1901,1661,171213,9001,171
2020-04-231,1831,1951,1681,182250,0001,182
2020-04-221,1801,1901,1581,172502,4001,172
2020-04-211,2141,2141,1831,196435,8001,196
2020-04-201,2001,2251,1901,225295,1001,225
2020-04-171,2201,2231,1961,218572,3001,218
2020-04-161,1801,2171,1791,203534,2001,203
2020-04-151,1801,1931,1511,184589,1001,184
2020-04-141,1451,1781,1331,175602,9001,175
2020-04-131,1191,1461,1071,145512,2001,145
2020-04-101,1201,1411,0851,126532,4001,126
2020-04-091,1221,1521,0891,131943,6001,131
2020-04-081,0451,1531,0291,1421,376,4001,142
2020-04-079921,0579861,0521,398,8001,052
2020-04-069259718939381,318,000938
2020-04-031,0321,0539379451,211,000945
2020-04-021,1011,1201,0341,034761,7001,034
2020-04-011,1521,1591,1111,115458,2001,115
2020-03-311,1501,2101,1461,157793,4001,157
2020-03-301,0871,1501,0801,1411,246,9001,141
2020-03-272,3992,4352,2512,2811,331,7001,140.50
2020-03-262,4802,4802,3452,349793,8001,174.50
2020-03-252,5102,5722,4812,531653,3001,265.50
2020-03-242,4842,4972,3722,412530,4001,206
2020-03-232,4492,4662,3032,446584,5001,223
2020-03-192,3582,5092,3232,4341,035,0001,217
2020-03-182,2252,4032,2252,2881,025,4001,144
2020-03-171,9502,2291,9482,2251,041,7001,112.50
2020-03-162,0452,1332,0072,018784,7001,009
2020-03-132,0002,0681,8922,014993,5001,007
2020-03-122,2032,2332,1002,129901,8001,064.50
2020-03-112,3002,3422,2612,269883,8001,134.50
2020-03-102,1042,3302,0502,313989,0001,156.50
2020-03-092,2422,2492,1552,204824,6001,102
2020-03-062,3242,3332,2902,316699,3001,158
2020-03-052,3722,3752,3072,354608,2001,177
2020-03-042,2652,3462,2562,326439,5001,163
2020-03-032,4292,4292,2842,285764,3001,142.50
2020-03-022,1332,3642,1282,320906,6001,160
2020-02-282,1782,2592,1482,174980,6001,087
2020-02-272,4542,4652,2672,3041,141,0001,152
2020-02-262,6222,6522,4642,4671,281,6001,233.50
2020-02-252,6532,7052,6432,667799,0001,333.50
2020-02-212,7352,8282,7332,810588,2001,405
2020-02-202,6722,7632,6672,735518,8001,367.50
2020-02-192,6372,7032,6172,648537,1001,324
2020-02-182,6252,6252,5632,615518,0001,307.50
2020-02-172,7582,7812,6372,643950,7001,321.50
2020-02-142,9472,9492,7082,7451,797,7001,372.50
2020-02-132,7242,7462,6752,697398,1001,348.50
2020-02-122,6562,7152,6492,715285,3001,357.50
2020-02-102,6562,6742,6302,630205,0001,315
2020-02-072,6562,6672,6112,667258,3001,333.50
2020-02-062,6362,6602,6192,654232,3001,327
2020-02-052,5962,6142,5782,604221,1001,302
2020-02-042,5032,5622,4992,562223,9001,281
2020-02-032,4622,5192,4382,502363,7001,251
2020-01-312,5302,5512,5102,510277,1001,255
2020-01-302,6182,6212,5142,533404,9001,266.50
2020-01-292,6602,6602,6082,623200,4001,311.50
2020-01-282,5982,6452,5932,644197,4001,322
2020-01-272,6032,6592,5972,633295,6001,316.50
2020-01-242,7452,7452,6482,678447,1001,339
2020-01-232,7862,7942,7282,750272,5001,375
2020-01-222,7772,8002,7682,791130,2001,395.50
2020-01-212,7902,8032,7662,770126,0001,385
2020-01-202,7762,8192,7732,790140,9001,395
2020-01-172,8032,8032,7622,776248,0001,388
2020-01-162,8552,8552,8032,816144,5001,408
2020-01-152,8632,8662,8262,838159,7001,419
2020-01-142,8592,8852,8422,863191,3001,431.50
2020-01-102,8802,8802,8262,832229,3001,416
2020-01-092,8742,8842,8532,865245,4001,432.50
2020-01-082,8552,8752,7842,838302,4001,419
2020-01-072,8502,8692,8272,855194,6001,427.50
2020-01-062,8102,8352,7942,831215,7001,415.50

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