3397 (株)トリドールホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,479	2,505	2,461	2,486	264,000	2,486
2021-12-29	2,471	2,490	2,436	2,490	298,600	2,490
2021-12-28	2,461	2,491	2,452	2,491	278,000	2,491
2021-12-27	2,443	2,468	2,425	2,455	242,700	2,455
2021-12-24	2,487	2,492	2,437	2,443	278,900	2,443
2021-12-23	2,476	2,490	2,445	2,484	299,300	2,484
2021-12-22	2,448	2,479	2,435	2,456	353,700	2,456
2021-12-21	2,410	2,434	2,378	2,427	402,300	2,427
2021-12-20	2,409	2,414	2,378	2,386	351,800	2,386
2021-12-17	2,414	2,426	2,384	2,402	487,800	2,402
2021-12-16	2,460	2,470	2,426	2,436	311,300	2,436
2021-12-15	2,442	2,474	2,409	2,420	289,300	2,420
2021-12-14	2,390	2,459	2,383	2,447	311,900	2,447
2021-12-13	2,465	2,479	2,423	2,434	288,200	2,434
2021-12-10	2,470	2,494	2,445	2,462	272,300	2,462
2021-12-09	2,505	2,525	2,467	2,470	351,700	2,470
2021-12-08	2,508	2,519	2,472	2,477	412,800	2,477
2021-12-07	2,456	2,503	2,426	2,500	572,800	2,500
2021-12-06	2,414	2,443	2,388	2,413	453,200	2,413
2021-12-03	2,381	2,448	2,361	2,448	931,000	2,448
2021-12-02	2,333	2,355	2,255	2,328	1,138,200	2,328
2021-12-01	2,409	2,428	2,358	2,363	765,300	2,363
2021-11-30	2,448	2,486	2,415	2,421	803,900	2,421
2021-11-29	2,387	2,427	2,357	2,386	893,200	2,386
2021-11-26	2,460	2,509	2,448	2,452	638,200	2,452
2021-11-25	2,450	2,483	2,441	2,463	469,400	2,463
2021-11-24	2,470	2,508	2,435	2,452	714,700	2,452
2021-11-22	2,460	2,510	2,424	2,479	1,294,300	2,479
2021-11-19	2,477	2,479	2,367	2,438	2,389,600	2,438
2021-11-18	2,621	2,624	2,470	2,503	3,397,900	2,503
2021-11-17	2,915	2,929	2,722	2,745	1,503,200	2,745
2021-11-16	2,799	2,914	2,794	2,895	1,239,300	2,895
2021-11-15	2,839	2,843	2,722	2,764	939,100	2,764
2021-11-12	2,861	2,864	2,773	2,810	664,900	2,810
2021-11-11	2,845	2,872	2,785	2,840	635,200	2,840
2021-11-10	2,947	2,957	2,765	2,850	1,732,700	2,850
2021-11-09	2,990	3,010	2,913	2,924	594,500	2,924
2021-11-08	3,000	3,050	2,952	2,984	981,900	2,984
2021-11-05	2,868	2,969	2,851	2,967	761,800	2,967
2021-11-04	2,925	2,936	2,868	2,876	659,500	2,876
2021-11-02	2,828	2,925	2,822	2,902	884,500	2,902
2021-11-01	2,770	2,834	2,758	2,834	737,300	2,834
2021-10-29	2,750	2,777	2,727	2,741	452,800	2,741
2021-10-28	2,725	2,784	2,724	2,758	536,800	2,758
2021-10-27	2,736	2,752	2,708	2,727	301,600	2,727
2021-10-26	2,720	2,774	2,688	2,738	599,000	2,738
2021-10-25	2,637	2,698	2,617	2,684	673,500	2,684
2021-10-22	2,720	2,764	2,674	2,680	668,200	2,680
2021-10-21	2,761	2,802	2,733	2,737	583,400	2,737
2021-10-20	2,784	2,839	2,756	2,797	818,800	2,797
2021-10-19	2,690	2,777	2,680	2,765	789,300	2,765
2021-10-18	2,676	2,720	2,637	2,696	678,000	2,696
2021-10-15	2,691	2,709	2,649	2,699	720,900	2,699
2021-10-14	2,600	2,680	2,563	2,680	793,800	2,680
2021-10-13	2,642	2,662	2,606	2,609	469,700	2,609
2021-10-12	2,685	2,695	2,620	2,661	902,400	2,661
2021-10-11	2,632	2,712	2,584	2,700	1,440,000	2,700
2021-10-08	2,500	2,630	2,495	2,593	1,514,200	2,593
2021-10-07	2,560	2,588	2,424	2,460	1,874,200	2,460
2021-10-06	2,720	2,725	2,532	2,575	1,760,200	2,575
2021-10-05	2,700	2,738	2,631	2,714	1,147,700	2,714
2021-10-04	2,786	2,825	2,713	2,743	1,239,100	2,743
2021-10-01	2,785	2,801	2,692	2,745	1,384,900	2,745
2021-09-30	2,719	2,837	2,685	2,813	1,886,100	2,813
2021-09-29	2,585	2,696	2,559	2,689	2,075,900	2,689
2021-09-28	2,635	2,648	2,591	2,611	1,717,100	2,611
2021-09-27	2,631	2,697	2,624	2,628	1,421,400	2,628
2021-09-24	2,600	2,659	2,593	2,622	1,478,300	2,622
2021-09-22	2,601	2,608	2,527	2,531	842,600	2,531
2021-09-21	2,545	2,624	2,519	2,606	921,400	2,606
2021-09-17	2,550	2,599	2,539	2,595	927,100	2,595
2021-09-16	2,629	2,642	2,513	2,547	1,434,200	2,547
2021-09-15	2,608	2,635	2,584	2,635	835,000	2,635
2021-09-14	2,612	2,664	2,546	2,630	1,485,000	2,630
2021-09-13	2,514	2,610	2,486	2,599	1,278,100	2,599
2021-09-10	2,501	2,539	2,496	2,524	1,480,900	2,524
2021-09-09	2,395	2,495	2,388	2,492	950,000	2,492
2021-09-08	2,380	2,423	2,370	2,402	637,500	2,402
2021-09-07	2,343	2,398	2,331	2,394	744,400	2,394
2021-09-06	2,425	2,427	2,330	2,343	1,163,100	2,343
2021-09-03	2,370	2,420	2,368	2,400	981,400	2,400
2021-09-02	2,318	2,368	2,291	2,367	623,500	2,367
2021-09-01	2,323	2,358	2,308	2,321	708,200	2,321
2021-08-31	2,283	2,333	2,265	2,323	676,900	2,323
2021-08-30	2,245	2,294	2,235	2,279	614,100	2,279
2021-08-27	2,241	2,256	2,216	2,237	576,800	2,237
2021-08-26	2,230	2,263	2,220	2,255	576,400	2,255
2021-08-25	2,244	2,260	2,206	2,226	636,000	2,226
2021-08-24	2,142	2,215	2,142	2,215	931,600	2,215
2021-08-23	2,075	2,119	2,072	2,116	496,300	2,116
2021-08-20	2,091	2,130	2,061	2,064	720,700	2,064
2021-08-19	2,068	2,133	2,060	2,105	738,300	2,105
2021-08-18	2,056	2,079	2,024	2,053	422,300	2,053
2021-08-17	2,080	2,107	2,057	2,057	391,200	2,057
2021-08-16	2,083	2,147	2,042	2,078	841,700	2,078
2021-08-13	2,076	2,111	2,048	2,070	630,400	2,070
2021-08-12	2,034	2,107	2,030	2,083	1,029,800	2,083
2021-08-11	2,000	2,006	1,982	1,994	315,400	1,994
2021-08-10	1,940	1,993	1,935	1,987	366,200	1,987
2021-08-06	1,956	1,967	1,911	1,937	479,400	1,937
2021-08-05	1,936	1,980	1,931	1,962	314,000	1,962
2021-08-04	1,954	1,960	1,924	1,936	301,300	1,936
2021-08-03	1,997	2,003	1,951	1,961	349,400	1,961
2021-08-02	2,019	2,024	1,995	2,001	319,300	2,001
2021-07-30	2,020	2,033	1,996	2,019	372,900	2,019
2021-07-29	2,014	2,027	1,995	2,020	302,100	2,020
2021-07-28	1,985	2,041	1,976	2,005	718,600	2,005
2021-07-27	1,900	2,014	1,900	2,011	906,700	2,011
2021-07-26	1,926	1,932	1,881	1,887	353,100	1,887
2021-07-21	1,893	1,934	1,883	1,906	446,500	1,906
2021-07-20	1,876	1,882	1,846	1,866	378,700	1,866
2021-07-19	1,926	1,926	1,879	1,890	300,400	1,890
2021-07-16	1,907	1,945	1,900	1,934	385,000	1,934
2021-07-15	1,906	1,914	1,891	1,910	267,900	1,910
2021-07-14	1,897	1,907	1,885	1,904	153,500	1,904
2021-07-13	1,910	1,916	1,895	1,909	193,000	1,909
2021-07-12	1,910	1,913	1,873	1,904	306,800	1,904
2021-07-09	1,862	1,891	1,831	1,886	572,500	1,886
2021-07-08	1,920	1,929	1,888	1,888	392,500	1,888
2021-07-07	1,965	1,976	1,925	1,932	334,900	1,932
2021-07-06	1,983	1,983	1,961	1,973	288,700	1,973
2021-07-05	1,960	1,989	1,943	1,972	428,800	1,972
2021-07-02	1,917	1,968	1,909	1,950	727,700	1,950
2021-07-01	1,887	1,907	1,869	1,907	378,300	1,907
2021-06-30	1,885	1,902	1,873	1,884	295,300	1,884
2021-06-29	1,878	1,884	1,858	1,878	256,300	1,878
2021-06-28	1,903	1,903	1,873	1,879	344,700	1,879
2021-06-25	1,900	1,927	1,895	1,897	545,700	1,897
2021-06-24	1,899	1,903	1,869	1,883	379,400	1,883
2021-06-23	1,885	1,939	1,884	1,906	645,400	1,906
2021-06-22	1,896	1,922	1,870	1,882	520,100	1,882
2021-06-21	1,815	1,865	1,797	1,865	563,500	1,865
2021-06-18	1,855	1,865	1,826	1,826	413,300	1,826
2021-06-17	1,832	1,848	1,805	1,843	294,500	1,843
2021-06-16	1,813	1,839	1,810	1,820	331,500	1,820
2021-06-15	1,820	1,820	1,794	1,813	365,600	1,813
2021-06-14	1,845	1,862	1,823	1,823	262,600	1,823
2021-06-11	1,870	1,870	1,830	1,831	381,300	1,831
2021-06-10	1,902	1,905	1,847	1,871	745,800	1,871
2021-06-09	1,800	1,922	1,799	1,907	1,400,000	1,907
2021-06-08	1,780	1,793	1,768	1,792	275,200	1,792
2021-06-07	1,771	1,784	1,751	1,780	306,700	1,780
2021-06-04	1,731	1,758	1,720	1,758	285,300	1,758
2021-06-03	1,734	1,755	1,729	1,740	276,400	1,740
2021-06-02	1,704	1,740	1,682	1,740	334,300	1,740
2021-06-01	1,709	1,709	1,677	1,696	207,900	1,696
2021-05-31	1,699	1,729	1,695	1,700	336,800	1,700
2021-05-28	1,721	1,725	1,687	1,707	436,200	1,707
2021-05-27	1,730	1,747	1,698	1,698	547,200	1,698
2021-05-26	1,740	1,758	1,710	1,751	333,000	1,751
2021-05-25	1,777	1,791	1,737	1,740	486,400	1,740
2021-05-24	1,760	1,809	1,752	1,771	590,200	1,771
2021-05-21	1,729	1,773	1,717	1,762	498,900	1,762
2021-05-20	1,689	1,748	1,686	1,742	514,500	1,742
2021-05-19	1,660	1,676	1,651	1,676	292,200	1,676
2021-05-18	1,645	1,676	1,636	1,663	595,100	1,663
2021-05-17	1,668	1,721	1,630	1,650	835,000	1,650
2021-05-14	1,688	1,720	1,667	1,716	265,200	1,716
2021-05-13	1,666	1,695	1,640	1,658	358,400	1,658
2021-05-12	1,705	1,720	1,674	1,688	386,600	1,688
2021-05-11	1,738	1,754	1,709	1,714	316,700	1,714
2021-05-10	1,745	1,758	1,734	1,754	216,000	1,754
2021-05-07	1,730	1,763	1,722	1,740	318,800	1,740
2021-05-06	1,730	1,737	1,708	1,734	501,700	1,734
2021-04-30	1,691	1,730	1,687	1,725	478,200	1,725
2021-04-28	1,707	1,707	1,679	1,693	359,000	1,693
2021-04-27	1,710	1,713	1,691	1,707	382,000	1,707
2021-04-26	1,721	1,740	1,711	1,715	335,300	1,715
2021-04-23	1,681	1,715	1,676	1,707	346,000	1,707
2021-04-22	1,700	1,717	1,676	1,687	441,000	1,687
2021-04-21	1,650	1,677	1,646	1,675	331,100	1,675
2021-04-20	1,674	1,681	1,641	1,677	429,500	1,677
2021-04-19	1,730	1,768	1,677	1,686	718,800	1,686
2021-04-16	1,622	1,773	1,614	1,764	1,431,200	1,764
2021-04-15	1,621	1,644	1,616	1,625	259,900	1,625
2021-04-14	1,631	1,645	1,613	1,620	348,200	1,620
2021-04-13	1,671	1,675	1,637	1,638	298,500	1,638
2021-04-12	1,686	1,687	1,658	1,671	338,000	1,671
2021-04-09	1,683	1,712	1,675	1,690	310,300	1,690
2021-04-08	1,725	1,727	1,663	1,663	539,500	1,663
2021-04-07	1,710	1,772	1,710	1,741	778,400	1,741
2021-04-06	1,680	1,709	1,675	1,703	476,900	1,703
2021-04-05	1,649	1,680	1,648	1,668	274,700	1,668
2021-04-02	1,616	1,647	1,616	1,641	305,600	1,641
2021-04-01	1,650	1,655	1,608	1,618	391,500	1,618
2021-03-31	1,662	1,708	1,658	1,660	515,800	1,660
2021-03-30	1,672	1,701	1,657	1,662	1,032,400	1,662
2021-03-29	1,716	1,724	1,683	1,692	1,348,300	1,692
2021-03-26	1,710	1,718	1,688	1,710	444,000	1,710
2021-03-25	1,673	1,697	1,669	1,687	459,400	1,687
2021-03-24	1,696	1,700	1,640	1,673	638,700	1,673
2021-03-23	1,780	1,780	1,704	1,704	747,400	1,704
2021-03-22	1,776	1,794	1,768	1,776	348,300	1,776
2021-03-19	1,756	1,777	1,739	1,769	433,600	1,769
2021-03-18	1,791	1,792	1,742	1,755	588,900	1,755
2021-03-17	1,751	1,790	1,733	1,790	512,900	1,790
2021-03-16	1,709	1,756	1,701	1,752	674,000	1,752
2021-03-15	1,680	1,722	1,676	1,704	480,000	1,704
2021-03-12	1,687	1,687	1,658	1,669	563,200	1,669
2021-03-11	1,709	1,711	1,671	1,683	516,200	1,683
2021-03-10	1,717	1,747	1,671	1,699	848,600	1,699
2021-03-09	1,625	1,728	1,618	1,720	1,497,600	1,720
2021-03-08	1,606	1,618	1,594	1,610	369,200	1,610
2021-03-05	1,609	1,609	1,552	1,598	972,900	1,598
2021-03-04	1,598	1,622	1,589	1,602	419,900	1,602
2021-03-03	1,580	1,608	1,568	1,608	521,300	1,608
2021-03-02	1,578	1,586	1,550	1,566	361,300	1,566
2021-03-01	1,538	1,576	1,525	1,571	660,000	1,571
2021-02-26	1,506	1,528	1,484	1,518	704,900	1,518
2021-02-25	1,548	1,554	1,511	1,512	583,000	1,512
2021-02-24	1,505	1,543	1,504	1,525	592,500	1,525
2021-02-22	1,496	1,525	1,496	1,505	448,100	1,505
2021-02-19	1,496	1,503	1,472	1,480	542,100	1,480
2021-02-18	1,490	1,506	1,473	1,490	499,000	1,490
2021-02-17	1,517	1,517	1,471	1,486	793,100	1,486
2021-02-16	1,576	1,579	1,517	1,521	782,500	1,521
2021-02-15	1,579	1,586	1,515	1,577	1,002,900	1,577
2021-02-12	1,617	1,624	1,602	1,606	274,100	1,606
2021-02-10	1,615	1,629	1,592	1,612	381,300	1,612
2021-02-09	1,630	1,645	1,609	1,616	306,700	1,616
2021-02-08	1,635	1,664	1,620	1,632	497,200	1,632
2021-02-05	1,582	1,617	1,580	1,614	568,000	1,614
2021-02-04	1,583	1,587	1,563	1,569	266,000	1,569
2021-02-03	1,568	1,606	1,566	1,583	458,700	1,583
2021-02-02	1,531	1,570	1,525	1,569	358,600	1,569
2021-02-01	1,530	1,549	1,521	1,534	357,900	1,534
2021-01-29	1,550	1,568	1,523	1,535	550,300	1,535
2021-01-28	1,477	1,544	1,466	1,542	532,100	1,542
2021-01-27	1,498	1,519	1,495	1,495	243,600	1,495
2021-01-26	1,495	1,530	1,488	1,488	563,300	1,488
2021-01-25	1,476	1,493	1,464	1,487	229,200	1,487
2021-01-22	1,464	1,496	1,451	1,474	425,100	1,474
2021-01-21	1,485	1,493	1,456	1,459	226,800	1,459
2021-01-20	1,431	1,476	1,431	1,476	346,900	1,476
2021-01-19	1,393	1,445	1,386	1,445	453,000	1,445
2021-01-18	1,406	1,414	1,389	1,395	292,600	1,395
2021-01-15	1,399	1,421	1,394	1,419	423,700	1,419
2021-01-14	1,382	1,399	1,377	1,397	273,800	1,397
2021-01-13	1,369	1,382	1,364	1,382	249,000	1,382
2021-01-12	1,336	1,374	1,331	1,374	401,300	1,374
2021-01-08	1,340	1,343	1,302	1,337	830,700	1,337
2021-01-07	1,378	1,388	1,338	1,339	453,900	1,339
2021-01-06	1,350	1,366	1,341	1,364	243,300	1,364
2021-01-05	1,342	1,351	1,323	1,350	296,500	1,350
2021-01-04	1,386	1,386	1,341	1,343	510,300	1,343

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

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

3397 (株)トリドールホールディングス の時系列データ [2021年度]

3397 (株)トリドールホールディングスの時系列データ [2021年度]