KabuInsight

トリドールホールディングス

3397
プライム/小売業/TORIDOLL Holdings Corporation
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
2026-03-134,248.04,300.04,248.04,294.0+46.0+1.08%230,500
2026-03-124,254.04,275.04,221.04,248.0-50.0-1.16%243,700
2026-03-114,320.04,339.04,292.04,298.0-7.0-0.16%219,200
2026-03-104,325.04,349.04,299.04,305.0-14.0-0.32%356,700
2026-03-094,253.04,324.04,230.04,319.0+66.0+1.55%656,100
2026-03-064,166.04,253.04,105.04,253.0+128.0+3.10%508,100
2026-03-054,188.04,193.04,125.04,125.0-28.0-0.67%425,100
2026-03-044,116.04,169.04,067.04,153.0+26.0+0.63%509,900
2026-03-034,219.04,220.04,107.04,127.0-108.0-2.55%634,800
2026-03-024,208.04,319.04,196.04,235.0-25.0-0.59%485,000
2026-02-274,270.04,276.04,234.04,260.0+29.0+0.69%347,800
2026-02-264,249.04,293.04,224.04,231.0+4.0+0.09%385,700
2026-02-254,245.04,250.04,200.04,227.0-26.0-0.61%303,300
2026-02-244,230.04,296.04,204.04,253.0+5.0+0.12%311,300
2026-02-204,310.04,317.04,244.04,248.0-84.0-1.94%273,600
2026-02-194,312.04,340.04,271.04,332.0+45.0+1.05%272,500
2026-02-184,301.04,324.04,263.04,287.0+9.0+0.21%242,000
2026-02-174,230.04,278.04,210.04,278.0+75.0+1.78%322,800
2026-02-164,205.04,224.04,140.04,203.0-29.0-0.69%578,900
2026-02-134,400.04,450.04,188.04,232.0-96.0-2.22%1,356,600
2026-02-124,359.04,375.04,328.04,328.0-14.0-0.32%478,300
2026-02-104,241.04,349.04,227.04,342.0+88.0+2.07%375,200
2026-02-094,285.04,296.04,242.04,254.0-4.0-0.09%223,400
2026-02-064,286.04,288.04,238.04,258.0-21.0-0.49%244,200
2026-02-054,262.04,296.04,244.04,279.0+55.0+1.30%240,400
2026-02-044,210.04,228.04,201.04,224.0+17.0+0.40%195,000
2026-02-034,200.04,224.04,181.04,207.0-8.0-0.19%167,900
2026-02-024,200.04,221.04,188.04,215.0+37.0+0.89%196,400
2026-01-304,157.04,190.04,130.04,178.0+21.0+0.51%177,400
2026-01-294,119.04,159.04,069.04,157.0+7.0+0.17%269,900
2026-01-284,200.04,200.04,147.04,150.0-54.0-1.28%295,400
2026-01-274,250.04,256.04,202.04,204.0-43.0-1.01%228,100
2026-01-264,218.04,263.04,203.04,247.0+46.0+1.09%250,800
2026-01-234,225.04,262.04,201.04,201.0-19.0-0.45%191,100
2026-01-224,212.04,240.04,197.04,220.0-6.0-0.14%163,400
2026-01-214,269.04,290.04,203.04,226.0-33.0-0.77%245,400
2026-01-204,197.04,261.04,193.04,259.0+61.0+1.45%192,300
2026-01-194,265.04,274.04,186.04,198.0-71.0-1.66%491,000
2026-01-164,309.04,320.04,269.04,269.0-42.0-0.97%201,200
2026-01-154,307.04,328.04,293.04,311.0+25.0+0.58%206,600
2026-01-144,278.04,310.04,263.04,286.0+6.0+0.14%189,100
2026-01-134,325.04,338.04,259.04,280.0-27.0-0.63%374,600
2026-01-094,270.04,318.04,269.04,307.0+46.0+1.08%241,600
2026-01-084,243.04,296.04,231.04,261.0+18.0+0.42%373,500
2026-01-074,252.04,321.04,221.04,243.0+3.0+0.07%307,800
2026-01-064,220.04,253.04,215.04,240.0+32.0+0.76%248,200
2026-01-054,260.04,278.04,204.04,208.0-30.0-0.71%348,700
2025-12-304,293.04,294.04,236.04,238.0-48.0-1.12%289,200
2025-12-294,290.04,296.04,261.04,286.0+9.0+0.21%239,700
2025-12-264,242.04,284.04,237.04,277.0+43.0+1.02%252,300
2025-12-254,220.04,241.04,201.04,234.0+45.0+1.07%218,700
2025-12-244,225.04,236.04,163.04,189.0-24.0-0.57%315,700
2025-12-234,191.04,237.04,184.04,213.0+22.0+0.52%250,700
2025-12-224,225.04,244.04,151.04,191.0-30.0-0.71%279,700
2025-12-194,200.04,237.04,192.04,221.0+28.0+0.67%216,300
2025-12-184,176.04,202.04,170.04,193.0+34.0+0.82%221,600
2025-12-174,205.04,217.04,139.04,159.0-55.0-1.31%308,400
2025-12-164,260.04,260.04,214.04,214.0-31.0-0.73%180,700
2025-12-154,280.04,287.04,245.04,245.00.00.00%236,300
2025-12-124,243.04,268.04,233.04,245.0+32.0+0.76%210,700
2025-12-114,300.04,309.04,210.04,213.0-72.0-1.68%296,900
2025-12-104,264.04,299.04,260.04,285.0+32.0+0.75%225,800
2025-12-094,335.04,360.04,252.04,253.0-95.0-2.18%406,700
2025-12-084,335.04,383.04,334.04,348.0+12.0+0.28%213,300
2025-12-054,320.04,372.04,278.04,336.0-4.0-0.09%260,200
2025-12-044,356.04,376.04,330.04,340.0-25.0-0.57%272,100
2025-12-034,397.04,407.04,359.04,365.0-17.0-0.39%279,600
2025-12-024,405.04,419.04,375.04,382.0-38.0-0.86%346,500
2025-12-014,488.04,507.04,410.04,420.0-72.0-1.60%311,600
2025-11-284,524.04,542.04,492.04,492.0-4.0-0.09%262,700
2025-11-274,500.04,515.04,452.04,496.0+1.0+0.02%245,900
2025-11-264,443.04,518.04,435.04,495.0+68.0+1.54%255,100
2025-11-254,507.04,524.04,419.04,427.0-117.0-2.57%376,300
2025-11-214,465.04,544.04,458.04,544.0+116.0+2.62%435,000
2025-11-204,402.04,453.04,376.04,428.0-6.0-0.14%244,700
2025-11-194,331.04,443.04,331.04,434.0+86.0+1.98%356,600
2025-11-184,332.04,376.04,281.04,348.0+41.0+0.95%383,200
2025-11-174,398.04,415.04,265.04,307.0-92.0-2.09%681,500
2025-11-144,543.04,690.04,341.04,399.0-100.0-2.22%2,926,200
2025-11-134,520.04,533.04,477.04,499.0+31.0+0.69%312,600
2025-11-124,466.04,522.04,455.04,468.0+17.0+0.38%249,600
2025-11-114,486.04,499.04,432.04,451.0-33.0-0.74%228,200
2025-11-104,594.04,595.04,474.04,484.0-55.0-1.21%419,700
2025-11-074,438.04,539.04,435.04,539.0+122.0+2.76%313,800
2025-11-064,454.04,461.04,400.04,417.0-38.0-0.85%274,800
2025-11-054,460.04,494.04,434.04,455.0+19.0+0.43%239,400
2025-11-044,458.04,468.04,400.04,436.0-28.0-0.63%276,200
2025-10-314,424.04,479.04,419.04,464.0+46.0+1.04%268,500
2025-10-304,398.04,433.04,365.04,418.0+69.0+1.59%386,300
2025-10-294,444.04,462.04,345.04,349.0-116.0-2.60%428,600
2025-10-284,547.04,553.04,456.04,465.0-82.0-1.80%355,800
2025-10-274,562.04,592.04,543.04,547.0-19.0-0.42%248,800
2025-10-244,633.04,636.04,566.04,566.0-74.0-1.59%281,700
2025-10-234,681.04,690.04,634.04,640.0-38.0-0.81%225,000
2025-10-224,669.04,702.04,663.04,678.0+14.0+0.30%215,900
2025-10-214,645.04,664.04,636.04,664.0+17.0+0.37%232,600
2025-10-204,720.04,729.04,646.04,647.0-73.0-1.55%322,400
2025-10-174,708.04,736.04,701.04,720.00.00.00%163,700
2025-10-164,714.04,736.04,695.04,720.0+5.0+0.11%209,700
2025-10-154,808.04,808.04,714.04,715.0-52.0-1.09%220,500
2025-10-144,701.04,802.04,695.04,767.0+5.0+0.10%270,100
2025-10-104,708.04,781.04,685.04,762.0+53.0+1.13%274,500
2025-10-094,715.04,725.04,682.04,709.0-46.0-0.97%322,700
2025-10-084,735.04,786.04,728.04,755.0+40.0+0.85%258,400
2025-10-074,763.04,763.04,705.04,715.0-72.0-1.50%322,100
2025-10-064,793.04,799.04,738.04,787.0+49.0+1.03%375,400
2025-10-034,720.04,738.04,656.04,738.0+1.0+0.02%309,000
2025-10-024,825.04,837.04,729.04,737.0-83.0-1.72%292,100
2025-10-014,757.04,820.04,750.04,820.0+18.0+0.37%323,400
2025-09-304,900.04,901.04,775.04,802.0-98.0-2.00%437,500
2025-09-294,972.04,975.04,873.04,900.0-82.0-1.65%767,700
2025-09-264,938.05,012.04,931.04,982.0+16.0+0.32%1,386,700
2025-09-254,978.05,007.04,956.04,966.0-44.0-0.88%556,800
2025-09-245,070.05,070.04,990.05,010.0-14.0-0.28%516,900
2025-09-225,017.05,047.05,008.05,024.0+7.0+0.14%275,700
2025-09-195,009.05,038.04,991.05,017.0-20.0-0.40%366,100
2025-09-185,020.05,046.05,003.05,037.0+55.0+1.10%333,000
2025-09-174,970.04,999.04,965.04,982.0-9.0-0.18%221,000
2025-09-165,003.05,010.04,968.04,991.0-39.0-0.78%394,600
2025-09-125,079.05,083.05,009.05,030.0——360,600

直近120営業日分を表示