トリドリ
9337グロース/サービス業/toridori 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,631.0 | 1,680.0 | 1,628.0 | 1,663.0 | +1.0 | +0.06% | 16,300 |
| 2026-03-12 | 1,704.0 | 1,704.0 | 1,646.0 | 1,662.0 | -63.0 | -3.65% | 25,900 |
| 2026-03-11 | 1,740.0 | 1,741.0 | 1,696.0 | 1,725.0 | -19.0 | -1.09% | 64,100 |
| 2026-03-10 | 1,636.0 | 1,755.0 | 1,627.0 | 1,744.0 | +135.0 | +8.39% | 68,600 |
| 2026-03-09 | 1,618.0 | 1,640.0 | 1,584.0 | 1,609.0 | -79.0 | -4.68% | 49,300 |
| 2026-03-06 | 1,612.0 | 1,708.0 | 1,605.0 | 1,688.0 | +61.0 | +3.75% | 45,400 |
| 2026-03-05 | 1,604.0 | 1,664.0 | 1,596.0 | 1,627.0 | +80.0 | +5.17% | 65,200 |
| 2026-03-04 | 1,514.0 | 1,575.0 | 1,508.0 | 1,547.0 | +7.0 | +0.45% | 65,000 |
| 2026-03-03 | 1,620.0 | 1,620.0 | 1,537.0 | 1,540.0 | -115.0 | -6.95% | 145,000 |
| 2026-03-02 | 1,730.0 | 1,730.0 | 1,628.0 | 1,655.0 | -115.0 | -6.50% | 105,100 |
| 2026-02-27 | 1,806.0 | 1,842.0 | 1,770.0 | 1,770.0 | -53.0 | -2.91% | 76,000 |
| 2026-02-26 | 1,805.0 | 1,837.0 | 1,780.0 | 1,823.0 | +17.0 | +0.94% | 38,500 |
| 2026-02-25 | 1,831.0 | 1,855.0 | 1,806.0 | 1,806.0 | +2.0 | +0.11% | 31,400 |
| 2026-02-24 | 1,850.0 | 1,859.0 | 1,804.0 | 1,804.0 | -70.0 | -3.74% | 93,100 |
| 2026-02-20 | 1,930.0 | 1,953.0 | 1,870.0 | 1,874.0 | -61.0 | -3.15% | 109,600 |
| 2026-02-19 | 1,979.0 | 1,984.0 | 1,935.0 | 1,935.0 | -28.0 | -1.43% | 44,900 |
| 2026-02-18 | 1,960.0 | 1,975.0 | 1,926.0 | 1,963.0 | -33.0 | -1.65% | 95,500 |
| 2026-02-17 | 2,006.0 | 2,022.0 | 1,940.0 | 1,996.0 | -26.0 | -1.29% | 131,300 |
| 2026-02-16 | 2,000.0 | 2,070.0 | 1,930.0 | 2,022.0 | -328.0 | -13.96% | 248,800 |
| 2026-02-13 | 2,350.0 | 2,350.0 | 2,350.0 | 2,350.0 | -700.0 | -22.95% | 6,200 |
| 2026-02-12 | 3,230.0 | 3,320.0 | 3,010.0 | 3,050.0 | -180.0 | -5.57% | 80,800 |
| 2026-02-10 | 3,200.0 | 3,260.0 | 3,200.0 | 3,230.0 | +65.0 | +2.05% | 13,200 |
| 2026-02-09 | 3,200.0 | 3,205.0 | 3,100.0 | 3,165.0 | +35.0 | +1.12% | 17,000 |
| 2026-02-06 | 3,115.0 | 3,175.0 | 3,050.0 | 3,130.0 | -20.0 | -0.63% | 12,900 |
| 2026-02-05 | 3,110.0 | 3,175.0 | 3,035.0 | 3,150.0 | +15.0 | +0.48% | 21,400 |
| 2026-02-04 | 3,280.0 | 3,310.0 | 3,130.0 | 3,135.0 | -185.0 | -5.57% | 33,000 |
| 2026-02-03 | 3,430.0 | 3,430.0 | 3,310.0 | 3,320.0 | -40.0 | -1.19% | 14,600 |
| 2026-02-02 | 3,460.0 | 3,590.0 | 3,285.0 | 3,360.0 | -95.0 | -2.75% | 49,400 |
| 2026-01-30 | 3,470.0 | 3,550.0 | 3,430.0 | 3,455.0 | -15.0 | -0.43% | 10,300 |
| 2026-01-29 | 3,310.0 | 3,515.0 | 3,205.0 | 3,470.0 | +100.0 | +2.97% | 44,500 |
| 2026-01-28 | 3,360.0 | 3,430.0 | 3,345.0 | 3,370.0 | -15.0 | -0.44% | 17,800 |
| 2026-01-27 | 3,495.0 | 3,495.0 | 3,350.0 | 3,385.0 | -130.0 | -3.70% | 27,800 |
| 2026-01-26 | 3,545.0 | 3,585.0 | 3,505.0 | 3,515.0 | -30.0 | -0.85% | 49,800 |
| 2026-01-23 | 3,495.0 | 3,545.0 | 3,440.0 | 3,545.0 | +95.0 | +2.75% | 15,800 |
| 2026-01-22 | 3,455.0 | 3,495.0 | 3,350.0 | 3,450.0 | -5.0 | -0.14% | 31,700 |
| 2026-01-21 | 3,395.0 | 3,525.0 | 3,390.0 | 3,455.0 | +5.0 | +0.14% | 20,500 |
| 2026-01-20 | 3,495.0 | 3,525.0 | 3,410.0 | 3,450.0 | -25.0 | -0.72% | 21,200 |
| 2026-01-19 | 3,435.0 | 3,515.0 | 3,415.0 | 3,475.0 | +30.0 | +0.87% | 16,800 |
| 2026-01-16 | 3,450.0 | 3,465.0 | 3,390.0 | 3,445.0 | +5.0 | +0.15% | 24,500 |
| 2026-01-15 | 3,040.0 | 3,480.0 | 3,040.0 | 3,440.0 | +400.0 | +13.16% | 63,200 |
| 2026-01-14 | 2,992.0 | 3,060.0 | 2,945.0 | 3,040.0 | +30.0 | +1.00% | 32,300 |
| 2026-01-13 | 3,180.0 | 3,180.0 | 2,946.0 | 3,010.0 | -100.0 | -3.22% | 42,300 |
| 2026-01-09 | 3,190.0 | 3,225.0 | 3,030.0 | 3,110.0 | -80.0 | -2.51% | 26,400 |
| 2026-01-08 | 3,220.0 | 3,270.0 | 3,180.0 | 3,190.0 | -30.0 | -0.93% | 8,400 |
| 2026-01-07 | 3,350.0 | 3,350.0 | 3,170.0 | 3,220.0 | -70.0 | -2.13% | 18,000 |
| 2026-01-06 | 3,225.0 | 3,475.0 | 3,170.0 | 3,290.0 | +135.0 | +4.28% | 60,700 |
| 2026-01-05 | 3,150.0 | 3,295.0 | 3,110.0 | 3,155.0 | +60.0 | +1.94% | 21,000 |
| 2025-12-30 | 3,040.0 | 3,140.0 | 3,040.0 | 3,095.0 | +45.0 | +1.48% | 10,400 |
| 2025-12-29 | 3,215.0 | 3,250.0 | 3,035.0 | 3,050.0 | -125.0 | -3.94% | 23,100 |
| 2025-12-26 | 3,185.0 | 3,245.0 | 3,160.0 | 3,175.0 | -15.0 | -0.47% | 10,300 |
| 2025-12-25 | 3,260.0 | 3,315.0 | 3,160.0 | 3,190.0 | -90.0 | -2.74% | 13,500 |
| 2025-12-24 | 3,340.0 | 3,340.0 | 3,250.0 | 3,280.0 | +5.0 | +0.15% | 7,600 |
| 2025-12-23 | 3,275.0 | 3,320.0 | 3,240.0 | 3,275.0 | -20.0 | -0.61% | 15,700 |
| 2025-12-22 | 3,180.0 | 3,320.0 | 3,180.0 | 3,295.0 | +130.0 | +4.11% | 22,200 |
| 2025-12-19 | 3,085.0 | 3,165.0 | 3,060.0 | 3,165.0 | +100.0 | +3.26% | 25,800 |
| 2025-12-18 | 2,962.0 | 3,085.0 | 2,957.0 | 3,065.0 | +89.0 | +2.99% | 9,700 |
| 2025-12-17 | 2,987.0 | 3,040.0 | 2,927.0 | 2,976.0 | -39.0 | -1.29% | 9,200 |
| 2025-12-16 | 3,030.0 | 3,030.0 | 2,957.0 | 3,015.0 | -15.0 | -0.50% | 8,600 |
| 2025-12-15 | 2,893.0 | 3,035.0 | 2,893.0 | 3,030.0 | +141.0 | +4.88% | 7,100 |
| 2025-12-12 | 2,875.0 | 2,967.0 | 2,871.0 | 2,889.0 | +37.0 | +1.30% | 11,200 |
| 2025-12-11 | 2,950.0 | 3,000.0 | 2,751.0 | 2,852.0 | -153.0 | -5.09% | 30,400 |
| 2025-12-10 | 2,953.0 | 3,015.0 | 2,941.0 | 3,005.0 | +42.0 | +1.42% | 9,400 |
| 2025-12-09 | 2,951.0 | 2,996.0 | 2,928.0 | 2,963.0 | -4.0 | -0.13% | 8,400 |
| 2025-12-08 | 2,950.0 | 3,035.0 | 2,950.0 | 2,967.0 | +17.0 | +0.58% | 2,900 |
| 2025-12-05 | 2,990.0 | 3,025.0 | 2,922.0 | 2,950.0 | -45.0 | -1.50% | 10,000 |
| 2025-12-04 | 2,960.0 | 3,025.0 | 2,960.0 | 2,995.0 | +28.0 | +0.94% | 7,300 |
| 2025-12-03 | 2,955.0 | 3,030.0 | 2,927.0 | 2,967.0 | +9.0 | +0.30% | 15,800 |
| 2025-12-02 | 3,090.0 | 3,175.0 | 2,958.0 | 2,958.0 | -187.0 | -5.95% | 26,100 |
| 2025-12-01 | 3,010.0 | 3,150.0 | 2,972.0 | 3,145.0 | +185.0 | +6.25% | 20,500 |
| 2025-11-28 | 2,949.0 | 2,972.0 | 2,925.0 | 2,960.0 | +57.0 | +1.96% | 14,800 |
| 2025-11-27 | 2,930.0 | 2,989.0 | 2,903.0 | 2,903.0 | -51.0 | -1.73% | 16,300 |
| 2025-11-26 | 3,110.0 | 3,110.0 | 2,901.0 | 2,954.0 | -35.0 | -1.17% | 34,000 |
| 2025-11-25 | 3,200.0 | 3,200.0 | 2,966.0 | 2,989.0 | -121.0 | -3.89% | 30,100 |
| 2025-11-21 | 3,105.0 | 3,135.0 | 3,050.0 | 3,110.0 | -15.0 | -0.48% | 28,500 |
| 2025-11-20 | 3,225.0 | 3,240.0 | 3,075.0 | 3,125.0 | -30.0 | -0.95% | 39,600 |
| 2025-11-19 | 2,943.0 | 3,155.0 | 2,855.0 | 3,155.0 | +179.0 | +6.01% | 78,100 |
| 2025-11-18 | 3,030.0 | 3,030.0 | 2,926.0 | 2,976.0 | -44.0 | -1.46% | 50,000 |
| 2025-11-17 | 2,909.0 | 3,030.0 | 2,882.0 | 3,020.0 | +89.0 | +3.04% | 40,900 |
| 2025-11-14 | 2,945.0 | 2,988.0 | 2,867.0 | 2,931.0 | -84.0 | -2.79% | 60,400 |
| 2025-11-13 | 2,815.0 | 3,120.0 | 2,742.0 | 3,015.0 | +150.0 | +5.24% | 300,700 |
| 2025-11-12 | 2,800.0 | 2,873.0 | 2,759.0 | 2,865.0 | +203.0 | +7.63% | 172,400 |
| 2025-11-11 | 2,630.0 | 2,683.0 | 2,611.0 | 2,662.0 | +78.0 | +3.02% | 35,800 |
| 2025-11-10 | 2,555.0 | 2,600.0 | 2,527.0 | 2,584.0 | +79.0 | +3.15% | 51,500 |
| 2025-11-07 | 2,492.0 | 2,538.0 | 2,484.0 | 2,505.0 | +5.0 | +0.20% | 38,400 |
| 2025-11-06 | 2,516.0 | 2,550.0 | 2,486.0 | 2,500.0 | +17.0 | +0.68% | 14,300 |
| 2025-11-05 | 2,532.0 | 2,533.0 | 2,400.0 | 2,483.0 | -52.0 | -2.05% | 44,100 |
| 2025-11-04 | 2,615.0 | 2,622.0 | 2,530.0 | 2,535.0 | -57.0 | -2.20% | 28,400 |
| 2025-10-31 | 2,551.0 | 2,630.0 | 2,551.0 | 2,592.0 | +26.0 | +1.01% | 16,300 |
| 2025-10-30 | 2,521.0 | 2,605.0 | 2,520.0 | 2,566.0 | +28.0 | +1.10% | 20,400 |
| 2025-10-29 | 2,600.0 | 2,618.0 | 2,532.0 | 2,538.0 | -47.0 | -1.82% | 23,900 |
| 2025-10-28 | 2,615.0 | 2,665.0 | 2,580.0 | 2,585.0 | -30.0 | -1.15% | 14,400 |
| 2025-10-27 | 2,699.0 | 2,702.0 | 2,611.0 | 2,615.0 | -38.0 | -1.43% | 15,300 |
| 2025-10-24 | 2,700.0 | 2,726.0 | 2,632.0 | 2,653.0 | -33.0 | -1.23% | 14,200 |
| 2025-10-23 | 2,791.0 | 2,793.0 | 2,683.0 | 2,686.0 | -61.0 | -2.22% | 22,600 |
| 2025-10-22 | 2,700.0 | 2,747.0 | 2,687.0 | 2,747.0 | +65.0 | +2.42% | 34,900 |
| 2025-10-21 | 2,699.0 | 2,715.0 | 2,624.0 | 2,682.0 | +33.0 | +1.25% | 17,400 |
| 2025-10-20 | 2,590.0 | 2,692.0 | 2,590.0 | 2,649.0 | +114.0 | +4.50% | 23,100 |
| 2025-10-17 | 2,650.0 | 2,654.0 | 2,535.0 | 2,535.0 | -100.0 | -3.80% | 27,800 |
| 2025-10-16 | 2,650.0 | 2,680.0 | 2,580.0 | 2,635.0 | -9.0 | -0.34% | 23,000 |
| 2025-10-15 | 2,600.0 | 2,664.0 | 2,576.0 | 2,644.0 | +81.0 | +3.16% | 15,800 |
| 2025-10-14 | 2,630.0 | 2,652.0 | 2,536.0 | 2,563.0 | -117.0 | -4.37% | 46,700 |
| 2025-10-10 | 2,706.0 | 2,731.0 | 2,637.0 | 2,680.0 | 0.0 | 0.00% | 42,000 |
| 2025-10-09 | 2,766.0 | 2,770.0 | 2,680.0 | 2,680.0 | -36.0 | -1.33% | 26,400 |
| 2025-10-08 | 2,591.0 | 2,730.0 | 2,583.0 | 2,716.0 | +112.0 | +4.30% | 25,500 |
| 2025-10-07 | 2,602.0 | 2,659.0 | 2,540.0 | 2,604.0 | -10.0 | -0.38% | 46,800 |
| 2025-10-06 | 2,650.0 | 2,675.0 | 2,568.0 | 2,614.0 | -33.0 | -1.25% | 31,600 |
| 2025-10-03 | 2,550.0 | 2,660.0 | 2,550.0 | 2,647.0 | +119.0 | +4.71% | 40,600 |
| 2025-10-02 | 2,592.0 | 2,616.0 | 2,513.0 | 2,528.0 | -40.0 | -1.56% | 55,400 |
| 2025-10-01 | 2,661.0 | 2,671.0 | 2,568.0 | 2,568.0 | -135.0 | -4.99% | 70,900 |
| 2025-09-30 | 2,758.0 | 2,818.0 | 2,700.0 | 2,703.0 | -74.0 | -2.66% | 45,000 |
| 2025-09-29 | 2,856.0 | 2,865.0 | 2,776.0 | 2,777.0 | -79.0 | -2.77% | 56,600 |
| 2025-09-26 | 2,830.0 | 2,862.0 | 2,784.0 | 2,856.0 | +26.0 | +0.92% | 31,900 |
| 2025-09-25 | 2,772.0 | 2,852.0 | 2,772.0 | 2,830.0 | +43.0 | +1.54% | 20,800 |
| 2025-09-24 | 2,863.0 | 2,867.0 | 2,758.0 | 2,787.0 | -54.0 | -1.90% | 27,100 |
| 2025-09-22 | 2,815.0 | 2,867.0 | 2,815.0 | 2,841.0 | +27.0 | +0.96% | 29,600 |
| 2025-09-19 | 2,827.0 | 2,827.0 | 2,743.0 | 2,814.0 | -8.0 | -0.28% | 27,900 |
| 2025-09-18 | 2,770.0 | 2,827.0 | 2,770.0 | 2,822.0 | +102.0 | +3.75% | 36,500 |
| 2025-09-17 | 2,707.0 | 2,750.0 | 2,689.0 | 2,720.0 | +5.0 | +0.18% | 25,600 |
| 2025-09-16 | 2,620.0 | 2,765.0 | 2,620.0 | 2,715.0 | +103.0 | +3.94% | 32,000 |
| 2025-09-12 | 2,752.0 | 2,780.0 | 2,611.0 | 2,612.0 | — | — | 60,700 |
直近120営業日分を表示