[3397 東証1部] トリドールホールディングス 日足 時系列データ

[3397 東証1部] トリドールホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-282854.002874.002820.002820.00288600820655700
2017-06-272794.002869.002759.002869.005689001608611500
2017-06-262754.002800.002746.002791.004599001277320700
2017-06-232800.002805.002721.002743.007177001971551700
2017-06-222810.002823.002793.002800.00240900676200000
2017-06-212830.002842.002804.002805.00234300661093500
2017-06-202836.002839.002822.002827.00134100379527000
2017-06-192822.002834.002813.002831.00145100410039000
2017-06-162864.002870.002802.002808.00311600879929600
2017-06-152855.002872.002831.002871.00182200520500000
2017-06-142825.002861.002821.002835.00175500498843400
2017-06-132815.002838.002808.002831.00179300506511500
2017-06-122850.002850.002815.002841.00203200576090000
2017-06-092860.002877.002843.002845.00329400941647900
2017-06-082872.002900.002857.002857.00218300627973700
2017-06-072918.002923.002865.002875.003664001055797700
2017-06-062890.002911.002866.002890.004360001260727600
2017-06-052830.002887.002830.002883.003611001037612000
2017-06-022878.002879.002823.002833.00318200904376200
2017-06-012825.002860.002816.002854.003785001076623100
2017-05-312803.002820.002785.002806.00232700651842500
2017-05-302845.002849.002788.002808.00300600844604500
2017-05-292818.002889.002817.002830.005852001669888900
2017-05-262850.002863.002792.002803.003631001022364100
2017-05-252876.002882.002843.002844.003941001126286300
2017-05-242942.002955.002873.002886.006663001937729800
2017-05-232925.003010.002923.002956.0010799003199887000
2017-05-222801.002936.002782.002932.0014419004159492000
2017-05-192800.002805.002696.002726.006223001699110100
2017-05-182725.002817.002710.002774.0010456002911743100
2017-05-172700.002754.002697.002738.009257002516603800
2017-05-162682.002700.002592.002673.0021455005676810000
2017-05-152830.002907.002822.002882.006075001744634300
2017-05-122820.002833.002795.002822.00239100674136900
2017-05-112821.002853.002812.002823.003622001024667800
2017-05-102740.002787.002738.002782.00322400895237400
2017-05-092745.002764.002723.002738.004283001174559900
2017-05-082690.002752.002686.002743.004204001146361400
2017-05-022659.002689.002654.002667.00221800591451900
2017-05-012682.002697.002660.002662.00212700568878200
2017-04-282673.002685.002647.002685.00253300676283900
2017-04-272654.002688.002647.002669.00289900772481700
2017-04-262635.002651.002594.002645.004586001206619100
2017-04-252689.002692.002637.002650.004049001077755200
2017-04-242700.002710.002666.002689.00317500853132200
2017-04-212673.002702.002667.002696.00259300696772300
2017-04-202675.002720.002628.002685.005325001431551000
2017-04-192640.002710.002625.002702.005148001383518900
2017-04-182659.002660.002602.002624.00302200794413900
2017-04-172590.002655.002589.002648.006489001708138900
2017-04-142571.002602.002563.002565.006484001671879400
2017-04-132528.002585.002528.002584.006737001729790900
2017-04-122486.002550.002482.002542.005786001463884800
2017-04-112522.002538.002503.002519.005090001282998200
2017-04-102431.002528.002431.002512.009196002294636200
2017-04-072340.002435.002336.002426.006327001516251800
2017-04-062362.002376.002323.002326.00273500639339300
2017-04-052357.002372.002343.002359.00175300413282600
2017-04-042390.002410.002353.002362.00308100732974700
2017-04-032411.002416.002371.002381.00374400892903200
2017-03-312425.002461.002419.002419.00318900778642300
2017-03-302483.002517.002420.002426.004851001197864400
2017-03-292388.002483.002387.002471.006051001482365200
2017-03-282388.002394.002372.002394.00182700436017900
2017-03-272396.002396.002361.002371.00152300361727400
2017-03-242378.002405.002369.002396.00150700360955800
2017-03-232379.002388.002367.002382.00129500308010500
2017-03-222380.002387.002372.002378.00191100454625900
2017-03-212400.002414.002382.002404.00184400442939100
2017-03-172408.002411.002396.002405.00142600342799400
2017-03-162400.002405.002376.002405.00210900504773900
2017-03-152414.002416.002398.002402.00159400383607300
2017-03-142400.002420.002385.002418.00223300536991000
2017-03-132386.002403.002382.002396.00140600336601900
2017-03-102388.002398.002375.002394.00171100408763500
2017-03-092385.002386.002367.002371.00131800312839100
2017-03-082401.002402.002375.002379.00172400411011200
2017-03-072394.002410.002388.002399.00236200566440000
2017-03-062385.002427.002375.002384.00294300704517400
2017-03-032390.002417.002370.002370.005324001274544000
2017-03-022354.002365.002343.002351.00281300662074900
2017-03-012331.002352.002325.002347.00244800573130400
2017-02-282315.002354.002315.002331.00379900888908500
2017-02-272321.002326.002302.002318.00272600630056100
2017-02-242324.002329.002310.002317.00331600768078700
2017-02-232336.002342.002316.002331.00262200609396600
2017-02-222360.002366.002321.002327.004332001009511300
2017-02-212354.002371.002346.002368.00223300526543700
2017-02-202359.002368.002337.002366.00295700696737300
2017-02-172356.002358.002310.002327.005759001340517000
2017-02-162380.002393.002363.002367.00385000914664700
2017-02-152409.002414.002372.002372.006005001430799600
2017-02-142424.002424.002394.002413.00300100722504700
2017-02-132453.002458.002394.002414.005415001310358500
2017-02-102405.002435.002394.002419.00329400795263300
2017-02-092399.002416.002389.002396.00236900568241400
2017-02-082427.002427.002385.002406.00371800892173800
2017-02-072420.002432.002406.002426.00163400395424300
2017-02-062440.002444.002410.002423.00253400613228900
2017-02-032446.002469.002426.002432.00278300679543700
2017-02-022474.002479.002444.002446.00292900721430200
2017-02-012464.002503.002460.002466.00322100797193700
2017-01-312445.002493.002433.002464.005461001346525800
2017-01-302484.002493.002434.002465.005647001387206300
2017-01-272497.002515.002474.002495.00332300829195200
2017-01-262498.002504.002466.002494.00291000723304700
2017-01-252497.002513.002473.002479.00298000741998200
2017-01-242483.002510.002472.002490.00301400750078500
2017-01-232497.002505.002464.002468.00263400653856500
2017-01-202472.002505.002467.002475.00213800530725800
2017-01-192493.002521.002475.002475.00232900580461900
2017-01-182448.002502.002440.002492.00301900746601000
2017-01-172486.002486.002438.002439.00285600701568600
2017-01-162533.002545.002486.002488.00254500636310200
2017-01-132471.002539.002464.002530.00293600739150200
2017-01-122530.002531.002477.002492.00333800833689400
2017-01-112535.002557.002528.002531.00231700588077200
2017-01-102555.002567.002487.002564.007529001904123400
2017-01-062552.002575.002532.002566.004077001043349800
2017-01-052533.002558.002516.002546.004003001015984500
2017-01-042520.002577.002503.002533.004497001144711600
2016-12-302496.002537.002460.002523.00241000605128500
2016-12-292538.002563.002501.002512.00343800867809000
2016-12-282552.002627.002545.002565.005501001425665100
2016-12-272476.002572.002472.002564.008043002043423000
2016-12-262421.002483.002407.002467.005090001253992200
2016-12-222383.002434.002382.002429.00345600835639500
2016-12-212398.002412.002376.002390.004687001120460500
2016-12-202398.002405.002383.002403.00294600705961500
2016-12-192392.002401.002376.002398.00259400619633200
2016-12-162398.002416.002381.002389.00334500800153700
2016-12-152427.002427.002377.002393.007636001828175400
2016-12-142447.002483.002446.002466.00385900952220300
2016-12-132393.002444.002379.002442.00342200827570800
2016-12-122399.002428.002376.002408.00251600603919000
2016-12-092350.002387.002333.002387.00285000672819200
2016-12-082402.002405.002354.002372.00321500761736700
2016-12-072445.002451.002397.002403.00362800878600300
2016-12-062400.002454.002395.002439.006828001657436100
2016-12-052380.002380.002315.002323.004989001165009100
2016-12-022430.002430.002388.002394.00351500846120300
2016-12-012475.002475.002431.002442.00336700824503600
2016-11-302410.002475.002406.002475.00377600927891300
2016-11-292440.002477.002420.002426.00405100990643300
2016-11-282369.002439.002360.002437.005988001444050200
2016-11-252358.002366.002329.002344.004669001092677800
2016-11-242398.002398.002358.002368.00398700943856000
2016-11-222370.002393.002342.002393.004926001165651300
2016-11-212399.002402.002361.002372.00378200896899100
2016-11-182404.002414.002381.002400.00383100917150800
2016-11-172407.002428.002383.002408.00337400810192400
2016-11-162380.002403.002351.002402.00352400840809400
2016-11-152386.002396.002333.002384.00379200894526400
2016-11-142396.002416.002377.002383.00367400878079200
2016-11-112463.002467.002375.002377.005602001347791300
2016-11-102498.002509.002451.002480.004208001045245100
2016-11-092480.002493.002351.002418.006651001608061600
2016-11-082510.002510.002456.002466.004829001195208900
2016-11-072472.002487.002422.002479.006212001530360200
2016-11-042405.002515.002399.002475.0010661002633960900
2016-11-022408.002423.002372.002403.006397001534191900
2016-11-012413.002421.002348.002388.0012002002854053800
2016-10-312650.002696.002310.002437.0028347006983186200
2016-10-282661.002687.002624.002651.005468001448479300
2016-10-272674.002703.002658.002675.00371100993604300
2016-10-262670.002712.002661.002694.006327001702771200
2016-10-252599.002638.002591.002638.00349900916026100
2016-10-242567.002603.002539.002598.00327200844353000
2016-10-212613.002615.002566.002570.00282200728968500
2016-10-202634.002636.002578.002599.003978001034687400
2016-10-192649.002690.002613.002627.006117001622048500
2016-10-182605.002659.002597.002641.007097001863966100
2016-10-172527.002584.002497.002580.006454001645987800
2016-10-142469.002502.002454.002490.00283400702901300
2016-10-132467.002474.002431.002469.00295200724140000
2016-10-122491.002541.002475.002475.00345200862098200
2016-10-112502.002506.002480.002501.00238800596338200
2016-10-072489.002502.002462.002490.00314300780946300
2016-10-062515.002538.002472.002501.005856001466212200
2016-10-052380.002565.002373.002505.0017305004302914000
2016-10-042310.002355.002304.002353.00327000764635800
2016-10-032312.002335.002295.002308.00234000541106800
2016-09-302297.002332.002277.002319.00295600683182900
2016-09-292360.002360.002307.002316.00365600851436300
2016-09-282344.002374.002320.002364.005973001401631800
2016-09-272362.002369.002315.002356.0010746002528997800
2016-09-262395.002442.002372.002375.009094002190421900
2016-09-232337.002377.002333.002366.006598001553912600
2016-09-212290.002335.002265.002332.008548001969796900
2016-09-202232.002299.002207.002269.009718002189494800
2016-09-162210.002217.002169.002182.00457700999397200
2016-09-152199.002212.002192.002202.00248700546861400
2016-09-142200.002224.002184.002191.00400700882758000
2016-09-132233.002263.002191.002194.007205001596893400
2016-09-122170.002215.002165.002206.00383200842061400
2016-09-092187.002192.002160.002185.00313100683142700
2016-09-082283.002283.002190.002198.008103001802275000
2016-09-072235.002287.002212.002283.005146001165656200
2016-09-062175.002239.002168.002232.00449500994055400
2016-09-052210.002219.002120.002164.008315001796997900
2016-09-022217.002245.002184.002196.00439500970183900
2016-09-012177.002209.002165.002199.005489001202059200
2016-08-312225.002232.002141.002177.004761001035464300
2016-08-302145.002246.002145.002214.006449001422825400
2016-08-292176.002195.002122.002149.008003001720137500
2016-08-262241.002241.002153.002186.007467001635553100
2016-08-252340.002349.002236.002247.006316001437805300
2016-08-242379.002399.002343.002365.00271300641855300
2016-08-232341.002385.002301.002367.004999001175453300
2016-08-222261.002348.002251.002341.005333001230230800
2016-08-192350.002359.002258.002277.005961001368161200
2016-08-182396.002444.002353.002354.00326000774196400
2016-08-172417.002451.002392.002396.00368400889110100
2016-08-162456.002463.002403.002434.00381200927783200
2016-08-152550.002577.002454.002467.005351001339870700
2016-08-122462.002553.002427.002542.007103001785296400
2016-08-102382.002518.002358.002464.006897001690744200
2016-08-092352.002387.002322.002373.004424001042884200
2016-08-082447.002465.002350.002371.004588001101053700
2016-08-052412.002485.002381.002416.006068001469198500
2016-08-042557.002559.002386.002402.0013785003359442700
2016-08-032650.002678.002541.002559.0010078002616281900
2016-08-022740.002750.002515.002617.0017190004503358400
2016-08-013135.003155.002638.002645.0019743005571481900
2016-07-293040.003045.002901.003005.004750001408548900
2016-07-282871.003035.002853.003020.004463001323138300
2016-07-272932.002944.002873.002876.00276900800831700
2016-07-262919.002959.002904.002927.00198800582766000
2016-07-252988.002988.002903.002914.00248300727082400
2016-07-222951.003010.002930.002964.00291000860645600
2016-07-213050.003055.002919.002922.004466001316717700
2016-07-203020.003055.002989.003030.00266500804992900
2016-07-192945.003040.002908.003025.004375001310854400
2016-07-153050.003050.002955.002960.004048001209729900
2016-07-143040.003115.003025.003055.003329001021149500
2016-07-133030.003125.003005.003060.003660001118902500
2016-07-123170.003175.003070.003075.003558001102680500
2016-07-113120.003150.003045.003120.003512001093638000
2016-07-083180.003200.003055.003055.004594001423849000
2016-07-073260.003260.003125.003160.006440002049887000
2016-07-063150.003300.003085.003285.0013050004207221500
2016-07-053000.003175.002931.003120.0011511003551722100
2016-07-042889.002981.002885.002970.008273002439129100
2016-07-012764.002869.002764.002839.006268001775631400
2016-06-302784.002808.002733.002738.00335400926405900
2016-06-292846.002850.002761.002784.00343000961423200
2016-06-282741.002838.002740.002808.006179001734163600
2016-06-272645.002820.002645.002730.007197001972442900
2016-06-242699.002713.002435.002623.009775002532147500
2016-06-232689.002712.002628.002631.00360700957672900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog