1,907円
ツルハホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 9,530.0 | 9,550.0 | 9,300.0 | 9,390.0 | 1,878.0 | 225,900 |
| 2023/02/02 | 9,770.0 | 9,810.0 | 9,560.0 | 9,590.0 | 1,918.0 | 177,600 |
| 2023/02/01 | 9,600.0 | 9,860.0 | 9,570.0 | 9,710.0 | 1,942.0 | 294,500 |
| 2023/01/31 | 9,560.0 | 9,640.0 | 9,530.0 | 9,550.0 | 1,910.0 | 205,700 |
| 2023/01/30 | 9,520.0 | 9,560.0 | 9,420.0 | 9,520.0 | 1,904.0 | 998,500 |
| 2023/01/27 | 9,430.0 | 9,510.0 | 9,390.0 | 9,510.0 | 1,902.0 | 244,900 |
| 2023/01/26 | 9,600.0 | 9,620.0 | 9,380.0 | 9,390.0 | 1,878.0 | 218,500 |
| 2023/01/25 | 9,480.0 | 9,630.0 | 9,470.0 | 9,610.0 | 1,922.0 | 205,700 |
| 2023/01/24 | 9,600.0 | 9,660.0 | 9,430.0 | 9,520.0 | 1,904.0 | 221,400 |
| 2023/01/23 | 9,530.0 | 9,580.0 | 9,450.0 | 9,570.0 | 1,914.0 | 236,700 |
| 2023/01/20 | 9,370.0 | 9,600.0 | 9,340.0 | 9,430.0 | 1,886.0 | 257,500 |
| 2023/01/19 | 9,230.0 | 9,460.0 | 9,170.0 | 9,460.0 | 1,892.0 | 269,700 |
| 2023/01/18 | 9,440.0 | 9,470.0 | 9,210.0 | 9,230.0 | 1,846.0 | 435,600 |
| 2023/01/17 | 9,500.0 | 9,500.0 | 9,310.0 | 9,380.0 | 1,876.0 | 309,700 |
| 2023/01/16 | 9,600.0 | 9,640.0 | 9,460.0 | 9,500.0 | 1,900.0 | 232,600 |
| 2023/01/13 | 9,540.0 | 9,740.0 | 9,530.0 | 9,620.0 | 1,924.0 | 236,700 |
| 2023/01/12 | 9,660.0 | 9,800.0 | 9,540.0 | 9,630.0 | 1,926.0 | 418,500 |
| 2023/01/11 | 9,860.0 | 9,900.0 | 9,660.0 | 9,660.0 | 1,932.0 | 303,200 |
| 2023/01/10 | 9,940.0 | 10,030.0 | 9,780.0 | 9,850.0 | 1,970.0 | 234,800 |
| 2023/01/06 | 9,890.0 | 9,950.0 | 9,760.0 | 9,900.0 | 1,980.0 | 233,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ツルハホールディングスの取引履歴を振り返りませんか？
ツルハホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
