3397 (株)トリドールホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,706	2,742	2,700	2,701	206,300	2,701
2022-12-29	2,724	2,733	2,692	2,706	203,500	2,706
2022-12-28	2,734	2,745	2,722	2,724	141,500	2,724
2022-12-27	2,720	2,752	2,717	2,734	215,800	2,734
2022-12-26	2,735	2,738	2,697	2,705	185,100	2,705
2022-12-23	2,746	2,755	2,720	2,739	146,100	2,739
2022-12-22	2,744	2,767	2,725	2,742	220,300	2,742
2022-12-21	2,695	2,742	2,675	2,738	331,400	2,738
2022-12-20	2,720	2,722	2,667	2,706	307,300	2,706
2022-12-19	2,715	2,730	2,702	2,720	133,600	2,720
2022-12-16	2,725	2,738	2,713	2,727	221,600	2,727
2022-12-15	2,720	2,764	2,713	2,744	244,800	2,744
2022-12-14	2,730	2,732	2,706	2,723	180,700	2,723
2022-12-13	2,735	2,753	2,719	2,719	268,500	2,719
2022-12-12	2,730	2,735	2,700	2,731	228,700	2,731
2022-12-09	2,724	2,745	2,718	2,730	301,700	2,730
2022-12-08	2,698	2,725	2,681	2,713	328,600	2,713
2022-12-07	2,641	2,693	2,633	2,688	273,900	2,688
2022-12-06	2,690	2,695	2,648	2,652	240,800	2,652
2022-12-05	2,647	2,696	2,641	2,696	261,300	2,696
2022-12-02	2,685	2,685	2,644	2,656	408,000	2,656
2022-12-01	2,719	2,720	2,687	2,704	308,700	2,704
2022-11-30	2,735	2,743	2,692	2,692	379,900	2,692
2022-11-29	2,745	2,751	2,717	2,745	224,500	2,745
2022-11-28	2,764	2,772	2,730	2,745	223,800	2,745
2022-11-25	2,722	2,770	2,722	2,752	309,500	2,752
2022-11-24	2,745	2,764	2,720	2,720	316,600	2,720
2022-11-22	2,747	2,757	2,722	2,724	401,500	2,724
2022-11-21	2,749	2,767	2,739	2,753	255,500	2,753
2022-11-18	2,734	2,770	2,729	2,741	325,500	2,741
2022-11-17	2,693	2,740	2,681	2,728	394,300	2,728
2022-11-16	2,676	2,700	2,646	2,696	471,900	2,696
2022-11-15	2,669	2,696	2,642	2,689	583,100	2,689
2022-11-14	2,611	2,718	2,568	2,668	1,581,000	2,668
2022-11-11	2,849	2,869	2,581	2,611	2,685,600	2,611
2022-11-10	2,820	2,848	2,816	2,818	220,500	2,818
2022-11-09	2,895	2,898	2,833	2,837	250,800	2,837
2022-11-08	2,870	2,897	2,865	2,886	188,300	2,886
2022-11-07	2,865	2,867	2,838	2,865	197,900	2,865
2022-11-04	2,864	2,870	2,843	2,849	241,500	2,849
2022-11-02	2,870	2,909	2,859	2,872	291,100	2,872
2022-11-01	2,903	2,903	2,857	2,886	312,700	2,886
2022-10-31	2,849	2,895	2,824	2,890	614,800	2,890
2022-10-28	2,781	2,814	2,780	2,789	520,400	2,789
2022-10-27	2,774	2,819	2,772	2,797	225,300	2,797
2022-10-26	2,761	2,797	2,745	2,792	345,200	2,792
2022-10-25	2,764	2,774	2,737	2,738	327,200	2,738
2022-10-24	2,806	2,811	2,775	2,787	302,200	2,787
2022-10-21	2,833	2,855	2,793	2,793	614,700	2,793
2022-10-20	2,907	2,914	2,846	2,874	557,000	2,874
2022-10-19	2,981	2,984	2,948	2,951	228,200	2,951
2022-10-18	2,977	2,998	2,955	2,969	217,200	2,969
2022-10-17	2,999	3,010	2,944	2,950	313,500	2,950
2022-10-14	2,973	3,020	2,933	3,015	364,500	3,015
2022-10-13	2,999	3,015	2,957	2,960	328,000	2,960
2022-10-12	2,996	3,030	2,970	3,015	234,200	3,015
2022-10-11	3,005	3,040	2,967	3,005	300,700	3,005
2022-10-07	3,005	3,040	3,005	3,030	183,500	3,030
2022-10-06	3,025	3,040	3,000	3,020	213,800	3,020
2022-10-05	3,050	3,065	3,010	3,015	205,700	3,015
2022-10-04	3,010	3,045	2,987	3,020	326,500	3,020
2022-10-03	2,950	3,005	2,869	2,996	528,100	2,996
2022-09-30	3,035	3,040	2,955	2,992	483,800	2,992
2022-09-29	3,040	3,075	3,015	3,035	932,000	3,035
2022-09-28	3,050	3,065	2,980	3,035	1,422,600	3,035
2022-09-27	3,045	3,090	3,025	3,070	435,800	3,070
2022-09-26	3,100	3,130	3,040	3,050	655,700	3,050
2022-09-22	3,075	3,110	3,050	3,110	366,300	3,110
2022-09-21	3,110	3,120	3,080	3,100	500,400	3,100
2022-09-20	3,085	3,125	3,080	3,100	458,200	3,100
2022-09-16	3,075	3,100	3,055	3,100	561,000	3,100
2022-09-15	3,050	3,095	3,030	3,095	337,900	3,095
2022-09-14	3,015	3,055	2,996	3,050	315,300	3,050
2022-09-13	3,095	3,120	3,035	3,035	450,400	3,035
2022-09-12	3,035	3,090	3,030	3,090	477,500	3,090
2022-09-09	3,030	3,075	3,020	3,020	962,200	3,020
2022-09-08	2,997	3,015	2,984	3,010	513,400	3,010
2022-09-07	2,960	2,982	2,921	2,981	483,900	2,981
2022-09-06	2,926	2,959	2,913	2,942	397,800	2,942
2022-09-05	2,940	2,957	2,915	2,916	479,000	2,916
2022-09-02	2,967	2,967	2,912	2,952	952,900	2,952
2022-09-01	2,966	2,991	2,919	2,932	589,600	2,932
2022-08-31	2,946	2,992	2,946	2,981	418,500	2,981
2022-08-30	2,940	2,972	2,926	2,943	403,800	2,943
2022-08-29	2,910	2,936	2,903	2,925	348,800	2,925
2022-08-26	2,899	2,984	2,884	2,954	649,200	2,954
2022-08-25	2,934	2,940	2,897	2,907	263,400	2,907
2022-08-24	2,927	2,935	2,911	2,918	237,100	2,918
2022-08-23	2,927	2,949	2,912	2,926	269,000	2,926
2022-08-22	2,947	2,964	2,916	2,933	633,100	2,933
2022-08-19	2,972	3,025	2,945	2,966	997,200	2,966
2022-08-18	2,953	2,960	2,914	2,941	660,700	2,941
2022-08-17	2,966	2,995	2,936	2,956	1,058,400	2,956
2022-08-16	2,890	2,975	2,881	2,956	1,255,200	2,956
2022-08-15	2,706	2,990	2,702	2,921	3,560,800	2,921
2022-08-12	2,505	2,537	2,488	2,529	570,400	2,529
2022-08-10	2,505	2,507	2,466	2,492	334,800	2,492
2022-08-09	2,559	2,569	2,508	2,512	290,200	2,512
2022-08-08	2,548	2,550	2,519	2,547	262,400	2,547
2022-08-05	2,551	2,575	2,547	2,548	314,900	2,548
2022-08-04	2,590	2,597	2,552	2,559	225,000	2,559
2022-08-03	2,604	2,629	2,556	2,587	552,600	2,587
2022-08-02	2,584	2,589	2,523	2,554	330,600	2,554
2022-08-01	2,574	2,602	2,556	2,581	281,200	2,581
2022-07-29	2,545	2,575	2,531	2,574	340,300	2,574
2022-07-28	2,520	2,543	2,494	2,539	265,400	2,539
2022-07-27	2,515	2,523	2,491	2,498	189,400	2,498
2022-07-26	2,535	2,562	2,511	2,512	257,900	2,512
2022-07-25	2,532	2,554	2,519	2,548	266,400	2,548
2022-07-22	2,537	2,547	2,512	2,532	237,000	2,532
2022-07-21	2,535	2,558	2,517	2,550	212,200	2,550
2022-07-20	2,570	2,570	2,525	2,535	218,400	2,535
2022-07-19	2,557	2,562	2,494	2,533	303,900	2,533
2022-07-15	2,582	2,590	2,551	2,552	247,900	2,552
2022-07-14	2,574	2,598	2,537	2,576	226,000	2,576
2022-07-13	2,580	2,595	2,553	2,564	200,200	2,564
2022-07-12	2,587	2,604	2,553	2,576	381,000	2,576
2022-07-11	2,535	2,635	2,531	2,592	766,400	2,592
2022-07-08	2,483	2,532	2,481	2,517	422,000	2,517
2022-07-07	2,497	2,506	2,440	2,474	488,900	2,474
2022-07-06	2,530	2,573	2,497	2,498	486,100	2,498
2022-07-05	2,510	2,585	2,509	2,529	771,900	2,529
2022-07-04	2,422	2,500	2,395	2,500	1,074,100	2,500
2022-07-01	2,303	2,366	2,295	2,360	692,700	2,360
2022-06-30	2,309	2,334	2,283	2,306	387,900	2,306
2022-06-29	2,268	2,308	2,260	2,307	449,900	2,307
2022-06-28	2,270	2,304	2,243	2,304	433,700	2,304
2022-06-27	2,306	2,313	2,273	2,277	479,300	2,277
2022-06-24	2,227	2,289	2,219	2,288	536,900	2,288
2022-06-23	2,202	2,224	2,193	2,206	374,000	2,206
2022-06-22	2,263	2,263	2,206	2,206	332,500	2,206
2022-06-21	2,200	2,256	2,200	2,249	539,500	2,249
2022-06-20	2,229	2,231	2,170	2,177	364,000	2,177
2022-06-17	2,174	2,213	2,169	2,209	251,200	2,209
2022-06-16	2,229	2,243	2,202	2,210	294,300	2,210
2022-06-15	2,205	2,229	2,191	2,199	312,600	2,199
2022-06-14	2,170	2,234	2,155	2,234	521,700	2,234
2022-06-13	2,247	2,264	2,196	2,204	766,100	2,204
2022-06-10	2,286	2,306	2,275	2,285	339,100	2,285
2022-06-09	2,316	2,340	2,306	2,309	296,700	2,309
2022-06-08	2,260	2,343	2,234	2,337	867,900	2,337
2022-06-07	2,298	2,328	2,286	2,295	274,300	2,295
2022-06-06	2,269	2,306	2,256	2,305	359,100	2,305
2022-06-03	2,265	2,297	2,255	2,286	494,900	2,286
2022-06-02	2,316	2,316	2,230	2,243	711,500	2,243
2022-06-01	2,271	2,326	2,271	2,326	324,400	2,326
2022-05-31	2,317	2,317	2,277	2,277	322,300	2,277
2022-05-30	2,340	2,340	2,307	2,314	369,800	2,314
2022-05-27	2,346	2,346	2,295	2,306	234,300	2,306
2022-05-26	2,277	2,328	2,276	2,296	304,400	2,296
2022-05-25	2,306	2,311	2,253	2,259	456,400	2,259
2022-05-24	2,360	2,361	2,309	2,317	534,300	2,317
2022-05-23	2,315	2,374	2,293	2,371	731,000	2,371
2022-05-20	2,240	2,285	2,233	2,283	429,300	2,283
2022-05-19	2,165	2,244	2,162	2,222	386,800	2,222
2022-05-18	2,165	2,227	2,161	2,215	523,700	2,215
2022-05-17	2,181	2,192	2,141	2,179	778,200	2,179
2022-05-16	2,155	2,251	2,133	2,202	1,386,100	2,202
2022-05-13	2,287	2,329	2,268	2,303	689,100	2,303
2022-05-12	2,253	2,297	2,235	2,264	575,900	2,264
2022-05-11	2,244	2,303	2,239	2,283	622,900	2,283
2022-05-10	2,201	2,251	2,181	2,239	594,100	2,239
2022-05-09	2,251	2,252	2,203	2,223	745,800	2,223
2022-05-06	2,309	2,309	2,242	2,287	744,900	2,287
2022-05-02	2,338	2,355	2,316	2,326	260,800	2,326
2022-04-28	2,355	2,358	2,313	2,358	384,800	2,358
2022-04-27	2,300	2,373	2,295	2,372	540,000	2,372
2022-04-26	2,318	2,379	2,302	2,372	575,400	2,372
2022-04-25	2,368	2,379	2,283	2,294	817,500	2,294
2022-04-22	2,443	2,453	2,408	2,414	390,100	2,414
2022-04-21	2,472	2,502	2,466	2,471	226,800	2,471
2022-04-20	2,508	2,534	2,481	2,485	328,900	2,485
2022-04-19	2,546	2,558	2,466	2,496	555,500	2,496
2022-04-18	2,572	2,622	2,550	2,572	740,900	2,572
2022-04-15	2,501	2,547	2,495	2,543	430,500	2,543
2022-04-14	2,440	2,509	2,433	2,488	508,400	2,488
2022-04-13	2,432	2,437	2,383	2,422	297,300	2,422
2022-04-12	2,408	2,439	2,404	2,434	390,300	2,434
2022-04-11	2,386	2,419	2,382	2,407	318,900	2,407
2022-04-08	2,475	2,482	2,408	2,415	364,000	2,415
2022-04-07	2,460	2,471	2,427	2,468	439,500	2,468
2022-04-06	2,461	2,491	2,459	2,480	333,400	2,480
2022-04-05	2,476	2,501	2,458	2,477	429,200	2,477
2022-04-04	2,468	2,477	2,421	2,468	507,800	2,468
2022-04-01	2,526	2,544	2,460	2,462	600,700	2,462
2022-03-31	2,478	2,627	2,453	2,540	1,274,800	2,540
2022-03-30	2,390	2,476	2,351	2,470	1,357,800	2,470
2022-03-29	2,355	2,403	2,335	2,400	1,473,000	2,400
2022-03-28	2,385	2,385	2,341	2,342	782,100	2,342
2022-03-25	2,348	2,357	2,323	2,345	483,000	2,345
2022-03-24	2,329	2,357	2,297	2,323	580,000	2,323
2022-03-23	2,390	2,393	2,343	2,354	525,200	2,354
2022-03-22	2,436	2,446	2,347	2,358	846,600	2,358
2022-03-18	2,395	2,426	2,375	2,424	776,900	2,424
2022-03-17	2,350	2,393	2,322	2,390	776,400	2,390
2022-03-16	2,257	2,281	2,221	2,259	477,900	2,259
2022-03-15	2,121	2,229	2,121	2,212	687,700	2,212
2022-03-14	2,106	2,156	2,099	2,116	812,100	2,116
2022-03-11	2,231	2,241	2,121	2,122	1,593,600	2,122
2022-03-10	2,261	2,269	2,240	2,254	508,700	2,254
2022-03-09	2,250	2,273	2,198	2,208	646,400	2,208
2022-03-08	2,214	2,270	2,196	2,200	701,100	2,200
2022-03-07	2,335	2,339	2,260	2,284	697,600	2,284
2022-03-04	2,445	2,452	2,366	2,379	886,400	2,379
2022-03-03	2,445	2,452	2,429	2,432	275,000	2,432
2022-03-02	2,449	2,454	2,421	2,432	405,000	2,432
2022-03-01	2,466	2,486	2,445	2,474	393,300	2,474
2022-02-28	2,415	2,448	2,401	2,447	471,800	2,447
2022-02-25	2,395	2,450	2,385	2,414	866,300	2,414
2022-02-24	2,484	2,486	2,388	2,410	732,700	2,410
2022-02-22	2,538	2,546	2,507	2,510	505,600	2,510
2022-02-21	2,580	2,604	2,546	2,575	495,800	2,575
2022-02-18	2,635	2,650	2,546	2,622	937,700	2,622
2022-02-17	2,703	2,733	2,641	2,676	652,200	2,676
2022-02-16	2,652	2,745	2,637	2,711	1,239,800	2,711
2022-02-15	2,484	2,681	2,455	2,649	2,279,500	2,649
2022-02-14	2,421	2,443	2,384	2,384	823,800	2,384
2022-02-10	2,363	2,395	2,363	2,393	433,300	2,393
2022-02-09	2,365	2,368	2,319	2,347	270,700	2,347
2022-02-08	2,348	2,366	2,335	2,351	259,200	2,351
2022-02-07	2,346	2,347	2,316	2,331	296,700	2,331
2022-02-04	2,326	2,355	2,301	2,346	354,500	2,346
2022-02-03	2,336	2,341	2,295	2,314	297,000	2,314
2022-02-02	2,325	2,346	2,309	2,345	249,500	2,345
2022-02-01	2,316	2,328	2,281	2,292	322,800	2,292
2022-01-31	2,265	2,312	2,260	2,297	311,700	2,297
2022-01-28	2,222	2,277	2,222	2,264	408,500	2,264
2022-01-27	2,272	2,274	2,187	2,202	512,800	2,202
2022-01-26	2,237	2,281	2,237	2,272	288,100	2,272
2022-01-25	2,269	2,277	2,223	2,226	296,700	2,226
2022-01-24	2,222	2,261	2,202	2,259	403,900	2,259
2022-01-21	2,262	2,267	2,218	2,246	544,800	2,246
2022-01-20	2,256	2,291	2,202	2,287	700,500	2,287
2022-01-19	2,296	2,316	2,250	2,273	676,800	2,273
2022-01-18	2,371	2,389	2,328	2,344	377,000	2,344
2022-01-17	2,350	2,380	2,341	2,366	264,900	2,366
2022-01-14	2,322	2,363	2,305	2,351	448,600	2,351
2022-01-13	2,424	2,428	2,325	2,325	536,500	2,325
2022-01-12	2,386	2,423	2,385	2,400	363,500	2,400
2022-01-11	2,307	2,383	2,276	2,374	552,200	2,374
2022-01-07	2,447	2,459	2,327	2,328	837,300	2,328
2022-01-06	2,420	2,451	2,406	2,435	351,300	2,435
2022-01-05	2,469	2,479	2,435	2,443	316,800	2,443
2022-01-04	2,496	2,498	2,441	2,459	392,300	2,459

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 [2022年度]

3397 (株)トリドールホールディングスの時系列データ [2022年度]