KabuInsight

ツルハホールディングス

3391
プライム/小売業/TSURUHA HOLDINGS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,231.02,263.52,217.02,261.5+60.5+2.75%2,096,300
2026-03-122,220.52,238.02,184.02,201.0-41.5-1.85%1,557,400
2026-03-112,285.02,296.52,242.52,242.5-25.5-1.12%1,098,800
2026-03-102,281.52,302.02,247.52,268.0-4.0-0.18%1,757,500
2026-03-092,208.02,272.02,174.02,272.0-0.5-0.02%2,699,600
2026-03-062,297.02,300.02,251.02,272.5-47.5-2.05%1,975,300
2026-03-052,490.02,495.52,320.02,320.0-120.0-4.92%2,490,200
2026-03-042,451.02,464.52,426.52,440.0-73.5-2.92%1,637,400
2026-03-032,572.02,579.02,489.52,513.5-69.0-2.67%1,711,400
2026-03-022,623.02,644.52,565.52,582.5-42.5-1.62%1,439,400
2026-02-272,621.02,627.02,568.52,625.0+24.5+0.94%4,405,700
2026-02-262,723.02,723.02,600.52,600.5-124.5-4.57%2,448,300
2026-02-252,741.02,745.52,712.02,725.0+29.0+1.08%2,333,100
2026-02-242,684.02,719.52,661.52,696.0+40.0+1.51%2,202,900
2026-02-202,730.02,739.02,656.02,656.0-99.0-3.59%1,528,100
2026-02-192,709.02,773.52,705.02,755.0+47.0+1.74%1,894,900
2026-02-182,683.02,736.52,675.02,708.0+39.5+1.48%1,194,800
2026-02-172,711.02,711.52,650.02,668.5-42.0-1.55%1,396,900
2026-02-162,745.02,751.02,708.52,710.5-20.5-0.75%1,547,000
2026-02-132,756.02,784.52,700.02,731.0+25.0+0.92%2,239,600
2026-02-122,625.52,706.02,610.52,706.0+130.5+5.07%2,254,100
2026-02-102,550.52,583.02,549.52,575.5+7.0+0.27%1,150,300
2026-02-092,540.02,569.52,523.52,568.5+25.0+0.98%1,484,200
2026-02-062,557.02,562.02,520.02,543.5-14.0-0.55%1,289,200
2026-02-052,553.52,577.52,509.02,557.5+48.5+1.93%1,341,900
2026-02-042,520.52,524.02,489.02,509.0+30.0+1.21%1,498,800
2026-02-032,500.02,514.52,479.02,479.0-27.5-1.10%1,707,300
2026-02-022,520.02,529.52,481.02,506.5+40.5+1.64%2,032,100
2026-01-302,436.52,479.02,428.02,466.0+43.0+1.77%2,476,400
2026-01-292,452.52,463.52,385.52,423.0-59.0-2.38%2,706,500
2026-01-282,513.52,521.52,471.02,482.0-20.0-0.80%2,332,000
2026-01-272,546.02,551.52,502.02,502.0-40.0-1.57%1,833,600
2026-01-262,579.02,590.02,533.02,542.0+7.0+0.28%1,497,200
2026-01-232,547.02,565.02,507.52,535.0-13.0-0.51%1,595,200
2026-01-222,625.02,630.02,548.02,548.0-74.0-2.82%1,993,300
2026-01-212,614.02,657.02,599.02,622.0+8.0+0.31%1,912,600
2026-01-202,578.52,627.52,557.02,614.0+47.5+1.85%1,869,100
2026-01-192,542.02,600.02,522.52,566.5+37.5+1.48%2,443,800
2026-01-162,565.02,597.02,521.02,529.0-71.0-2.73%3,286,500
2026-01-152,590.02,620.02,532.52,600.0+66.5+2.62%3,038,500
2026-01-142,525.52,565.02,513.02,533.5+15.0+0.60%3,297,600
2026-01-132,595.52,612.02,518.52,518.5-63.0-2.44%4,055,200
2026-01-092,594.52,603.02,475.02,581.5-74.0-2.79%8,798,500
2026-01-082,980.02,993.02,642.52,655.5-179.5-6.33%8,137,500
2026-01-072,906.02,907.52,835.02,835.0-121.0-4.09%1,551,500
2026-01-062,870.02,992.02,867.02,956.0+81.0+2.82%1,879,700
2026-01-052,875.02,892.02,865.02,875.0-3.0-0.10%1,764,900
2025-12-302,890.02,890.02,867.02,878.0+8.0+0.28%1,541,300
2025-12-292,882.02,896.52,865.52,870.0-5.0-0.17%1,714,400
2025-12-262,900.02,918.02,872.52,875.0+5.0+0.17%1,648,100
2025-12-252,876.02,881.52,853.02,870.0+15.0+0.53%1,401,800
2025-12-242,846.52,861.52,839.52,855.0+5.0+0.18%791,400
2025-12-232,828.02,861.52,824.52,850.0+23.0+0.81%1,311,300
2025-12-222,830.52,866.02,827.02,827.0+2.0+0.07%1,088,400
2025-12-192,800.02,827.52,798.02,825.0+25.0+0.89%2,846,000
2025-12-182,804.52,810.02,792.52,800.0+8.5+0.30%1,966,000
2025-12-172,818.52,822.02,791.52,791.5-27.0-0.96%2,712,000
2025-12-162,821.52,829.52,798.52,818.5-3.0-0.11%1,644,700
2025-12-152,850.02,851.02,810.02,821.5-21.0-0.74%1,747,300
2025-12-122,859.02,862.02,836.52,842.5-9.5-0.33%1,279,100
2025-12-112,895.02,915.02,842.52,852.0-33.0-1.14%1,831,300
2025-12-102,866.02,885.02,847.02,885.0+46.0+1.62%1,685,300
2025-12-092,850.02,878.02,813.52,839.0+27.0+0.96%1,508,800
2025-12-082,800.02,814.52,787.52,812.0-1.5-0.05%1,326,100
2025-12-052,813.02,817.52,767.02,813.5+14.0+0.50%2,051,300
2025-12-042,785.02,824.02,771.02,799.5+39.5+1.43%2,886,200
2025-12-032,820.02,830.02,723.52,760.0+18.0+0.66%5,633,200
2025-12-022,830.02,843.02,742.02,742.0-2.0-0.07%2,915,100
2025-12-012,819.02,845.02,740.02,744.0-25.0-0.90%2,219,900
2025-11-282,787.52,806.52,741.52,769.0+19.0+0.69%2,648,800
2025-11-272,750.02,777.52,693.52,750.00.00.00%3,242,200
2025-11-262,858.52,918.52,616.52,750.0-89.5-3.15%20,287,400
2025-11-252,905.02,924.02,822.52,839.5-47.0-1.63%2,456,000
2025-11-212,803.02,900.52,768.02,886.5+65.0+2.30%2,113,700
2025-11-202,780.52,892.52,770.52,821.5+41.0+1.47%2,259,700
2025-11-192,774.02,795.52,739.02,780.5+24.0+0.87%1,962,900
2025-11-182,760.02,810.02,742.52,756.5+3.5+0.13%1,665,200
2025-11-172,742.52,768.52,698.52,753.0+38.0+1.40%2,297,900
2025-11-142,763.52,798.02,672.02,715.0-32.5-1.18%1,874,000
2025-11-132,730.02,760.52,727.02,747.5+8.0+0.29%659,000
2025-11-122,740.52,765.02,728.02,739.5-1.0-0.04%1,135,100
2025-11-112,729.02,752.02,710.52,740.5+3.0+0.11%681,400
2025-11-102,729.02,750.02,695.02,737.5+53.5+1.99%1,015,500
2025-11-072,631.02,694.02,629.52,684.0+42.0+1.59%1,208,200
2025-11-062,685.52,696.52,619.52,642.0-34.5-1.29%1,341,300
2025-11-052,696.52,710.52,631.52,676.5-12.0-0.45%1,884,900
2025-11-042,627.52,694.02,610.52,688.5+11.5+0.43%905,700
2025-10-312,690.02,690.02,660.02,677.0+10.0+0.37%986,200
2025-10-302,605.02,700.02,598.52,667.0+63.0+2.42%2,867,700
2025-10-292,641.02,650.02,586.52,604.0-24.0-0.91%965,900
2025-10-282,660.02,672.52,625.02,628.0-32.5-1.22%1,248,900
2025-10-272,679.52,738.52,646.52,660.5+5.5+0.21%1,250,700
2025-10-242,658.02,669.52,632.02,655.0-15.0-0.56%1,057,100
2025-10-232,670.02,673.02,637.02,670.0+9.0+0.34%1,132,800
2025-10-222,600.02,667.02,581.02,661.0+88.0+3.42%1,539,700
2025-10-212,570.02,596.52,526.02,573.0+32.0+1.26%1,367,800
2025-10-202,527.02,545.02,494.52,541.0+47.5+1.90%1,011,100
2025-10-172,507.02,560.52,486.02,493.5-9.5-0.38%880,500
2025-10-162,548.02,558.02,460.02,503.0-17.0-0.67%851,400
2025-10-152,450.02,528.02,450.02,520.0+41.0+1.65%1,243,600
2025-10-142,436.02,494.52,421.52,479.0+43.0+1.77%1,453,400
2025-10-102,429.52,482.52,403.02,436.0-18.0-0.73%1,191,700
2025-10-092,405.02,464.02,385.02,454.0+87.0+3.68%1,490,400
2025-10-082,370.02,400.02,366.52,367.0+10.0+0.42%1,058,400
2025-10-072,325.52,363.02,325.02,357.0+22.5+0.96%720,300
2025-10-062,355.02,356.02,318.52,334.5+4.0+0.17%990,700
2025-10-032,317.52,339.02,310.52,330.5+14.0+0.60%698,400
2025-10-022,330.52,347.02,308.02,316.5-15.5-0.66%862,800
2025-10-012,368.52,368.52,314.02,332.0-35.5-1.50%957,500
2025-09-302,360.02,374.52,358.52,367.5+7.5+0.32%693,200
2025-09-292,391.02,402.02,351.52,360.0-47.5-1.97%765,500
2025-09-262,411.02,428.02,395.02,407.5-4.0-0.17%746,600
2025-09-252,436.02,455.02,388.02,411.5-28.0-1.15%946,300
2025-09-242,367.52,449.02,360.02,439.5+94.5+4.03%1,022,400
2025-09-222,363.52,376.02,343.02,345.0-21.0-0.89%734,500
2025-09-192,392.02,409.52,358.02,366.0-44.0-1.83%2,256,000
2025-09-182,420.52,421.02,387.02,410.0-10.5-0.43%875,500
2025-09-172,450.02,451.02,414.52,420.5-42.0-1.71%750,000
2025-09-162,496.52,500.02,458.02,462.5-18.5-0.75%813,100
2025-09-122,511.02,515.02,478.52,481.0——968,600

直近120営業日分を表示