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
9,895.4
円
(09:06)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
13,485 (23/11/15) | 8,820 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
13,195 (24/01/09) | 9,714 (24/04/19) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 9,960 | 10,035 | 9,870 | 9,895 | 0 | 0.0 | 419,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 9,889 | 10,000 | 9,749 | 9,895 | +143 | +1.5 | 680,900 |
4/19 | 10,440 | 10,500 | 9,714 | 9,752 | -748 | -7.1 | 727,400 |
4/12 | 10,610 | 10,800 | 10,285 | 10,500 | -135 | -1.3 | 489,600 |
4/5 | 10,815 | 10,865 | 10,490 | 10,635 | -125 | -1.2 | 612,000 |
3/29 | 11,085 | 11,110 | 10,705 | 10,760 | -345 | -3.1 | 753,200 |
3/22 | 11,500 | 11,695 | 10,900 | 11,105 | -315 | -2.8 | 871,200 |
3/15 | 11,400 | 11,630 | 11,265 | 11,420 | 0 | 0.0 | 634,900 |
3/8 | 11,020 | 11,670 | 10,630 | 11,420 | +315 | +2.8 | 1,714,000 |
3/1 | 11,520 | 12,520 | 11,100 | 11,105 | +140 | +1.3 | 2,944,200 |
2/22 | 10,790 | 11,120 | 10,750 | 10,965 | +205 | +1.9 | 411,300 |
2/16 | 11,040 | 11,050 | 10,655 | 10,760 | -280 | -2.5 | 620,500 |
2/9 | 11,045 | 11,170 | 10,775 | 11,040 | +55 | +0.5 | 921,000 |
2/2 | 12,505 | 12,600 | 10,985 | 10,985 | -1,480 | -11.9 | 2,329,200 |
1/26 | 12,760 | 12,985 | 12,465 | 12,465 | -290 | -2.3 | 563,000 |
1/19 | 12,820 | 13,015 | 12,715 | 12,755 | -75 | -0.6 | 581,400 |
1/12 | 13,060 | 13,195 | 12,705 | 12,830 | -150 | -1.2 | 648,600 |
1/5 | 12,855 | 13,075 | 12,665 | 12,980 | +55 | +0.4 | 303,800 |
12/29 | 13,165 | 13,165 | 12,730 | 12,925 | -80 | -0.6 | 509,200 |
12/22 | 12,100 | 13,020 | 11,975 | 13,005 | +890 | +7.4 | 1,191,100 |
12/15 | 12,200 | 12,745 | 12,045 | 12,115 | +280 | +2.4 | 1,150,300 |
12/8 | 12,195 | 12,345 | 11,785 | 11,835 | -455 | -3.7 | 941,600 |
12/1 | 12,400 | 12,605 | 12,230 | 12,290 | +25 | +0.2 | 789,500 |
11/24 | 12,245 | 12,425 | 11,870 | 12,265 | -40 | -0.3 | 1,069,200 |
11/17 | 10,890 | 13,485 | 10,665 | 12,305 | +1,455 | +13.4 | 3,724,300 |
11/10 | 11,165 | 11,165 | 10,620 | 10,850 | -215 | -1.9 | 765,800 |
11/2 | 10,620 | 11,175 | 10,595 | 11,065 | +330 | +3.1 | 618,000 |
10/27 | 10,520 | 10,765 | 10,485 | 10,735 | +205 | +2.0 | 548,400 |
10/20 | 10,325 | 10,630 | 10,180 | 10,530 | +140 | +1.4 | 961,000 |
10/13 | 10,635 | 10,915 | 10,350 | 10,390 | -245 | -2.3 | 1,037,700 |
10/6 | 10,105 | 10,750 | 9,992 | 10,635 | +590 | +5.9 | 1,348,300 |
▶︎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