3391東証P貸借
業種 小売業
ツルハホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 13,195 (24/01/09) | 8,068 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 13,195 (24/01/09) | 8,068 (24/11/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 8,295 | 8,441 | 7,996 | 8,015 | -275 | -3.3 | 779,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 8,550 | 8,620 | 8,237 | 8,290 | -270 | -3.2 | 555,100 |
| 11/8 | 8,550 | 8,657 | 8,472 | 8,560 | +89 | +1.1 | 372,000 |
| 11/1 | 8,452 | 8,593 | 8,410 | 8,471 | +19 | +0.2 | 548,200 |
| 10/25 | 8,781 | 8,819 | 8,431 | 8,452 | -339 | -3.9 | 508,000 |
| 10/18 | 8,962 | 9,013 | 8,786 | 8,791 | -99 | -1.1 | 495,400 |
| 10/11 | 9,284 | 9,300 | 8,805 | 8,890 | -375 | -4.1 | 782,800 |
| 10/4 | 9,020 | 9,370 | 8,904 | 9,265 | +103 | +1.1 | 782,500 |
| 9/27 | 8,793 | 9,276 | 8,552 | 9,162 | +451 | +5.2 | 943,600 |
| 9/20 | 8,598 | 8,757 | 8,527 | 8,711 | +197 | +2.3 | 663,900 |
| 9/13 | 8,852 | 8,936 | 8,505 | 8,514 | -344 | -3.9 | 630,100 |
| 9/6 | 8,888 | 8,999 | 8,719 | 8,858 | +20 | +0.2 | 603,600 |
| 8/30 | 8,747 | 8,930 | 8,716 | 8,838 | +134 | +1.5 | 385,900 |
| 8/23 | 8,599 | 8,822 | 8,508 | 8,704 | +29 | +0.3 | 544,600 |
| 8/16 | 8,300 | 8,690 | 8,130 | 8,675 | +273 | +3.3 | 828,700 |
| 8/9 | 8,700 | 8,736 | 8,103 | 8,402 | -380 | -4.3 | 1,168,700 |
| 8/2 | 8,940 | 9,281 | 8,782 | 8,782 | -153 | -1.7 | 900,600 |
| 7/26 | 9,086 | 9,221 | 8,770 | 8,935 | -120 | -1.3 | 849,100 |
| 7/19 | 9,203 | 9,203 | 8,988 | 9,055 | -148 | -1.6 | 645,600 |
| 7/12 | 9,120 | 9,208 | 8,942 | 9,203 | +126 | +1.4 | 1,004,200 |
| 7/5 | 9,160 | 9,385 | 9,045 | 9,077 | -83 | -0.9 | 851,300 |
| 6/28 | 9,571 | 9,633 | 9,120 | 9,160 | +120 | +1.3 | 1,307,000 |
| 6/21 | 9,095 | 9,222 | 8,929 | 9,040 | +34 | +0.4 | 895,700 |
| 6/14 | 9,294 | 9,323 | 8,913 | 9,006 | -238 | -2.6 | 582,100 |
| 6/7 | 9,444 | 9,450 | 9,176 | 9,244 | -58 | -0.6 | 392,200 |
| 5/31 | 9,376 | 9,400 | 9,017 | 9,302 | -106 | -1.1 | 672,700 |
| 5/24 | 9,600 | 9,666 | 9,344 | 9,408 | -219 | -2.3 | 530,900 |
| 5/17 | 9,980 | 10,125 | 9,472 | 9,627 | -350 | -3.5 | 1,592,500 |
| 5/10 | 9,948 | 10,150 | 9,877 | 9,977 | +81 | +0.8 | 1,309,800 |
| 5/2 | 9,960 | 10,035 | 9,845 | 9,896 | +1 | +0.0 | 497,800 |
| 4/26 | 9,889 | 10,000 | 9,749 | 9,895 | +143 | +1.5 | 680,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
