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
9,430.1
円
(14:57)
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) | 9,472 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 13,195 (24/01/09) | 9,472 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 9,600 | 9,666 | 9,393 | 9,426 | -201 | -2.1 | 369,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 9,897 | 10,310 | 9,895 | 10,045 | +187 | +1.9 | 1,229,400 |
| 9/22 | 10,600 | 10,610 | 9,803 | 9,858 | -882 | -8.2 | 1,855,600 |
| 9/15 | 10,715 | 10,875 | 10,480 | 10,740 | +25 | +0.2 | 670,900 |
| 9/8 | 10,650 | 10,830 | 10,565 | 10,715 | +55 | +0.5 | 688,300 |
| 9/1 | 10,750 | 10,750 | 10,435 | 10,660 | -15 | -0.1 | 577,000 |
| 8/25 | 10,590 | 10,780 | 10,560 | 10,675 | +100 | +1.0 | 660,400 |
| 8/18 | 10,920 | 11,075 | 10,550 | 10,575 | -335 | -3.1 | 851,100 |
| 8/10 | 10,610 | 10,920 | 10,590 | 10,910 | +305 | +2.9 | 558,300 |
| 8/4 | 10,855 | 11,040 | 10,475 | 10,605 | -170 | -1.6 | 830,800 |
| 7/28 | 10,800 | 10,845 | 10,450 | 10,775 | +80 | +0.8 | 732,200 |
| 7/21 | 10,760 | 10,990 | 10,615 | 10,695 | -50 | -0.5 | 619,300 |
| 7/14 | 10,750 | 10,945 | 10,705 | 10,745 | +50 | +0.5 | 1,086,900 |
| 7/7 | 10,750 | 10,995 | 10,540 | 10,695 | -10 | -0.1 | 880,200 |
| 6/30 | 10,905 | 11,070 | 10,485 | 10,705 | +100 | +0.9 | 1,848,000 |
| 6/23 | 10,800 | 10,945 | 10,530 | 10,605 | -120 | -1.1 | 1,540,800 |
| 6/16 | 9,920 | 10,770 | 9,820 | 10,725 | +808 | +8.2 | 1,580,400 |
| 6/9 | 9,961 | 10,050 | 9,829 | 9,917 | +57 | +0.6 | 1,122,600 |
| 6/2 | 9,890 | 9,950 | 9,540 | 9,860 | +20 | +0.2 | 1,234,900 |
| 5/26 | 10,120 | 10,290 | 9,790 | 9,840 | -250 | -2.5 | 1,258,500 |
| 5/19 | 9,060 | 10,120 | 8,950 | 10,090 | +1,030 | +11.4 | 2,111,100 |
| 5/12 | 9,050 | 9,190 | 8,820 | 9,060 | +80 | +0.9 | 4,075,200 |
| 5/2 | 8,940 | 9,080 | 8,930 | 8,980 | +90 | +1.0 | 843,400 |
| 4/28 | 8,810 | 8,940 | 8,620 | 8,890 | +120 | +1.4 | 1,516,700 |
| 4/21 | 8,880 | 8,900 | 8,730 | 8,770 | -80 | -0.9 | 844,000 |
| 4/14 | 8,590 | 8,870 | 8,580 | 8,850 | +310 | +3.6 | 845,600 |
| 4/7 | 8,920 | 8,950 | 8,510 | 8,540 | -310 | -3.5 | 1,265,600 |
| 3/31 | 8,510 | 8,890 | 8,460 | 8,850 | +380 | +4.5 | 1,519,800 |
▶︎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