Comparing Back to the side-by-side chart ↗
TORIDOLL Holdings Corporation (3397.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4417.00 | 4466.00 | 4405.00 | 4441.00 | +0.09% | 301,600 |
| 2026-10-15 | 4305.00 | 4437.00 | 4282.00 | 4437.00 | +3.86% | 555,700 |
| 2026-10-14 | 4311.00 | 4326.00 | 4261.00 | 4272.00 | -0.79% | 216,300 |
| 2026-10-13 | 4280.00 | 4316.00 | 4241.00 | 4306.00 | +0.94% | 312,500 |
| 2026-10-09 | 4244.00 | 4279.00 | 4232.00 | 4266.00 | +1.19% | 309,600 |
| 2026-10-08 | 4183.00 | 4235.00 | 4119.00 | 4216.00 | +0.69% | 354,200 |
| 2026-10-07 | 4137.00 | 4212.00 | 4128.00 | 4187.00 | +1.70% | 346,900 |
| 2026-10-06 | 4153.00 | 4168.00 | 4095.00 | 4117.00 | -1.01% | 347,200 |
| 2026-10-05 | 4121.00 | 4187.00 | 4105.00 | 4159.00 | -0.19% | 298,600 |
| 2026-10-02 | 4118.00 | 4187.00 | 4102.00 | 4167.00 | -0.02% | 290,800 |
| 2026-10-01 | 4090.00 | 4194.00 | 4081.00 | 4168.00 | +1.17% | 381,000 |
| 2026-09-30 | 4112.00 | 4155.00 | 4065.00 | 4120.00 | -0.48% | 383,500 |
| 2026-09-29 | 4245.00 | 4246.00 | 4134.00 | 4140.00 | -2.47% | 668,000 |
| 2026-09-28 | 4330.00 | 4334.00 | 4245.00 | 4245.00 | -1.51% | 1,147,700 |
| 2026-09-25 | 4314.00 | 4345.00 | 4285.00 | 4310.00 | -0.07% | 332,100 |
| 2026-09-24 | 4373.00 | 4382.00 | 4313.00 | 4313.00 | -3.10% | 405,700 |
| 2026-09-18 | 4330.00 | 4451.00 | 4306.00 | 4451.00 | +2.56% | 277,900 |
| 2026-09-17 | 4400.00 | 4400.00 | 4332.00 | 4340.00 | -1.36% | 304,400 |
| 2026-09-16 | 4389.00 | 4400.00 | 4331.00 | 4400.00 | +1.45% | 308,700 |
| 2026-09-15 | 4419.00 | 4439.00 | 4329.00 | 4337.00 | -0.28% | 331,900 |
| 2026-09-14 | 4350.00 | 4410.00 | 4322.00 | 4349.00 | +2.16% | 389,900 |
| 2026-09-11 | 4266.00 | 4292.00 | 4249.00 | 4257.00 | +1.26% | 270,400 |
| 2026-09-10 | 4188.00 | 4215.00 | 4166.00 | 4204.00 | -0.92% | 360,800 |
| 2026-09-09 | 4298.00 | 4330.00 | 4243.00 | 4243.00 | -1.83% | 309,600 |
| 2026-09-08 | 4211.00 | 4322.00 | 4206.00 | 4322.00 | +2.01% | 370,100 |
| 2026-09-07 | 4251.00 | 4279.00 | 4222.00 | 4237.00 | -1.19% | 501,500 |
| 2026-09-04 | 4286.00 | 4321.00 | 4262.00 | 4288.00 | -0.28% | 274,800 |
| 2026-09-03 | 4319.00 | 4375.00 | 4298.00 | 4300.00 | -0.60% | 414,700 |
| 2026-09-02 | 4346.00 | 4364.00 | 4310.00 | 4326.00 | -0.28% | 344,400 |
| 2026-09-01 | 4398.00 | 4438.00 | 4336.00 | 4338.00 | -0.62% | 289,700 |
| 2026-08-31 | 4375.00 | 4394.00 | 4340.00 | 4365.00 | -0.11% | 351,200 |
| 2026-08-28 | 4339.00 | 4374.00 | 4314.00 | 4370.00 | +1.06% | 259,700 |
| 2026-08-27 | 4271.00 | 4345.00 | 4262.00 | 4324.00 | +0.51% | 199,400 |
| 2026-08-26 | 4300.00 | 4331.00 | 4298.00 | 4302.00 | -0.14% | 152,300 |
| 2026-08-25 | 4410.00 | 4428.00 | 4308.00 | 4308.00 | -1.71% | 201,100 |
| 2026-08-24 | 4381.00 | 4428.00 | 4362.00 | 4383.00 | +0.64% | 282,600 |
| 2026-08-21 | 4270.00 | 4355.00 | 4270.00 | 4355.00 | +2.18% | 258,600 |
| 2026-08-20 | 4335.00 | 4360.00 | 4251.00 | 4262.00 | -0.63% | 338,700 |
| 2026-08-19 | 4200.00 | 4292.00 | 4165.00 | 4289.00 | +3.30% | 315,700 |
| 2026-08-18 | 4140.00 | 4196.00 | 4107.00 | 4152.00 | +0.00% | 298,900 |
| 2026-08-17 | 4181.00 | 4220.00 | 4141.00 | 4152.00 | -1.21% | 487,000 |
| 2026-08-14 | 4368.00 | 4436.00 | 4145.00 | 4203.00 | -2.23% | 1,046,000 |
| 2026-08-13 | 4262.00 | 4311.00 | 4254.00 | 4299.00 | +0.87% | 294,900 |
| 2026-08-12 | 4280.00 | 4296.00 | 4250.00 | 4262.00 | +0.02% | 247,500 |
| 2026-08-10 | 4245.00 | 4268.00 | 4198.00 | 4261.00 | +1.72% | 215,000 |
| 2026-08-07 | 4180.00 | 4266.00 | 4170.00 | 4189.00 | +0.05% | 271,500 |
| 2026-08-06 | 4199.00 | 4202.00 | 4133.00 | 4187.00 | +1.38% | 222,800 |
| 2026-08-05 | 4155.00 | 4168.00 | 4110.00 | 4130.00 | -0.60% | 219,400 |
| 2026-08-04 | 4322.00 | 4325.00 | 4149.00 | 4155.00 | -3.48% | 309,700 |
| 2026-08-03 | 4346.00 | 4367.00 | 4246.00 | 4305.00 | -0.92% | 297,600 |
| 2026-07-31 | 4351.00 | 4421.00 | 4322.00 | 4345.00 | -3.64% | 350,900 |
| 2026-07-30 | 4620.00 | 4660.00 | 4480.00 | 4509.00 | -1.64% | 607,000 |
| 2026-07-29 | 4353.00 | 4597.00 | 4308.00 | 4584.00 | +6.43% | 910,900 |
| 2026-07-28 | 4230.00 | 4310.00 | 4193.00 | 4307.00 | +2.92% | 491,000 |
| 2026-07-27 | 4103.00 | 4198.00 | 4103.00 | 4185.00 | +2.83% | 296,800 |
| 2026-07-24 | 4020.00 | 4098.00 | 4009.00 | 4070.00 | +0.84% | 190,400 |
| 2026-07-23 | 4032.00 | 4057.00 | 4016.00 | 4036.00 | -0.71% | 190,500 |
| 2026-07-22 | 4150.00 | 4160.00 | 4031.00 | 4065.00 | -2.54% | 283,000 |
| 2026-07-21 | 4186.00 | 4225.00 | 4169.00 | 4171.00 | +0.51% | 302,700 |
| 2026-07-17 | 4186.00 | 4224.00 | 4116.00 | 4150.00 | +1.32% | 364,100 |
| 2026-07-16 | 4067.00 | 4120.00 | 4054.00 | 4096.00 | +0.71% | 219,200 |
| 2026-07-15 | 4109.00 | 4123.00 | 4038.00 | 4067.00 | -1.02% | 229,500 |
| 2026-07-14 | 4053.00 | 4167.00 | 4049.00 | 4109.00 | +2.24% | 411,400 |
| 2026-07-13 | 4000.00 | 4038.00 | 3992.00 | 4019.00 | +1.29% | 227,600 |
| 2026-07-10 | 4006.00 | 4012.00 | 3961.00 | 3968.00 | -1.42% | 251,100 |
| 2026-07-09 | 4096.00 | 4111.00 | 3972.00 | 4025.00 | -0.02% | 316,800 |
| 2026-07-08 | 4000.00 | 4054.00 | 3967.00 | 4026.00 | +1.08% | 356,700 |
| 2026-07-07 | 3920.00 | 3997.00 | 3890.00 | 3983.00 | +2.13% | 339,600 |
| 2026-07-06 | 3846.00 | 3907.00 | 3835.00 | 3900.00 | +1.56% | 253,000 |
| 2026-07-03 | 3941.00 | 3959.00 | 3835.00 | 3840.00 | -1.34% | 343,200 |
| 2026-07-02 | 3864.00 | 3910.00 | 3842.00 | 3892.00 | +2.58% | 318,900 |
| 2026-07-01 | 3840.00 | 3844.00 | 3772.00 | 3794.00 | -1.33% | 265,800 |
| 2026-06-30 | 3890.00 | 3900.00 | 3844.00 | 3845.00 | -1.06% | 344,600 |
| 2026-06-29 | 3798.00 | 3889.00 | 3760.00 | 3886.00 | +4.01% | 551,300 |
| 2026-06-26 | 3781.00 | 3781.00 | 3727.00 | 3736.00 | -0.74% | 284,700 |
| 2026-06-25 | 3666.00 | 3787.00 | 3652.00 | 3764.00 | +3.01% | 535,300 |
| 2026-06-24 | 3600.00 | 3693.00 | 3600.00 | 3654.00 | +1.50% | 328,500 |
| 2026-06-23 | 3550.00 | 3600.00 | 3492.00 | 3600.00 | +0.06% | 706,900 |
| 2026-06-22 | 3570.00 | 3614.00 | 3540.00 | 3598.00 | +0.81% | 453,100 |
| 2026-06-19 | 3574.00 | 3603.00 | 3552.00 | 3569.00 | -0.14% | 547,700 |
| 2026-06-18 | 3625.00 | 3653.00 | 3552.00 | 3574.00 | -2.16% | 907,400 |
| 2026-06-17 | 3728.00 | 3742.00 | 3650.00 | 3653.00 | -2.14% | 688,400 |
| 2026-06-16 | 3730.00 | 3754.00 | 3702.00 | 3733.00 | -0.19% | 358,900 |
| 2026-06-15 | 3819.00 | 3820.00 | 3739.00 | 3740.00 | -2.12% | 436,700 |
| 2026-06-12 | 3885.00 | 3913.00 | 3800.00 | 3821.00 | -2.15% | 493,500 |
| 2026-06-11 | 3906.00 | 3923.00 | 3858.00 | 3905.00 | +1.27% | 340,900 |
| 2026-06-10 | 3771.00 | 3869.00 | 3768.00 | 3856.00 | +3.32% | 315,600 |
| 2026-06-09 | 3818.00 | 3818.00 | 3731.00 | 3732.00 | -1.14% | 258,400 |
| 2026-06-08 | 3700.00 | 3809.00 | 3700.00 | 3775.00 | +2.69% | 390,100 |
| 2026-06-05 | 3707.00 | 3755.00 | 3676.00 | 3676.00 | -1.47% | 319,700 |
| 2026-06-04 | 3819.00 | 3822.00 | 3727.00 | 3731.00 | -2.43% | 302,800 |
| 2026-06-03 | 3802.00 | 3869.00 | 3780.00 | 3824.00 | -0.18% | 290,800 |
| 2026-06-02 | 3798.00 | 3853.00 | 3787.00 | 3831.00 | +1.73% | 384,800 |
| 2026-06-01 | 3779.00 | 3779.00 | 3724.00 | 3766.00 | -0.45% | 324,200 |
| 2026-05-29 | 3795.00 | 3841.00 | 3783.00 | 3783.00 | -0.16% | 386,800 |
| 2026-05-28 | 3756.00 | 3790.00 | 3736.00 | 3789.00 | +1.34% | 286,500 |
| 2026-05-27 | 3661.00 | 3739.00 | 3648.00 | 3739.00 | +1.11% | 497,800 |
| 2026-05-26 | 3841.00 | 3889.00 | 3698.00 | 3698.00 | -5.06% | 782,600 |
| 2026-05-25 | 3860.00 | 3913.00 | 3850.00 | 3895.00 | +1.04% | 310,600 |
| 2026-05-22 | 3800.00 | 3858.00 | 3787.00 | 3855.00 | +1.45% | 221,100 |
| 2026-05-21 | 3889.00 | 3897.00 | 3800.00 | 3800.00 | -2.44% | 358,900 |
| 2026-05-20 | 3862.00 | 3925.00 | 3858.00 | 3895.00 | +1.01% | 296,300 |
| 2026-05-19 | 3799.00 | 3864.00 | 3775.00 | 3856.00 | +2.83% | 315,700 |
| 2026-05-18 | 3799.00 | 3806.00 | 3715.00 | 3750.00 | -0.21% | 484,600 |
| 2026-05-15 | 3939.00 | 3965.00 | 3628.00 | 3758.00 | -3.29% | 1,221,800 |
| 2026-05-14 | 3980.00 | 3980.00 | 3880.00 | 3886.00 | -2.73% | 421,800 |
| 2026-05-13 | 3963.00 | 4030.00 | 3957.00 | 3995.00 | +1.65% | 261,600 |
| 2026-05-12 | 3950.00 | 3950.00 | 3913.00 | 3930.00 | -0.76% | 276,400 |
| 2026-05-11 | 3961.00 | 3975.00 | 3901.00 | 3960.00 | -0.13% | 315,600 |
| 2026-05-08 | 4025.00 | 4052.00 | 3956.00 | 3965.00 | -0.75% | 315,100 |
| 2026-05-07 | 3997.00 | 4014.00 | 3950.00 | 3995.00 | -0.32% | 358,800 |
| 2026-05-01 | 4039.00 | 4039.00 | 3996.00 | 4008.00 | -0.91% | 303,500 |
| 2026-04-30 | 4061.00 | 4099.00 | 4040.00 | 4045.00 | -1.53% | 371,300 |
| 2026-04-28 | 4055.00 | 4108.00 | 4051.00 | 4108.00 | +1.31% | 208,200 |
| 2026-04-27 | 4072.00 | 4106.00 | 4053.00 | 4055.00 | -0.42% | 242,600 |
| 2026-04-24 | 4100.00 | 4100.00 | 4067.00 | 4072.00 | -0.95% | 262,200 |
| 2026-04-23 | 4121.00 | 4139.00 | 4108.00 | 4111.00 | -1.06% | 220,400 |
| 2026-04-22 | 4159.00 | 4169.00 | 4142.00 | 4155.00 | -0.05% | 184,400 |
| 2026-04-21 | 4212.00 | 4230.00 | 4157.00 | 4157.00 | -1.38% | 199,400 |
| 2026-04-20 | 4182.00 | 4215.00 | 4175.00 | 4215.00 | +0.84% | 165,700 |
| 2026-04-17 | 4197.00 | 4212.00 | 4165.00 | 4180.00 | -0.83% | 302,400 |
| 2026-04-16 | 4291.00 | 4320.00 | 4215.00 | 4215.00 | -1.33% | 264,200 |
| 2026-04-15 | 4250.00 | 4272.00 | 4246.00 | 4272.00 | +1.11% | 225,700 |
| 2026-04-14 | 4251.00 | 4277.00 | 4225.00 | 4225.00 | -0.78% | 258,400 |
| 2026-04-13 | 4297.00 | 4330.00 | 4258.00 | 4258.00 | -0.82% | 264,400 |
| 2026-04-10 | 4356.00 | 4365.00 | 4286.00 | 4293.00 | -1.67% | 334,200 |
| 2026-04-09 | 4494.00 | 4510.00 | 4366.00 | 4366.00 | -2.98% | 307,600 |
| 2026-04-08 | 4540.00 | 4540.00 | 4499.00 | 4500.00 | -0.07% | 239,500 |
| 2026-04-07 | 4522.00 | 4563.00 | 4498.00 | 4503.00 | +0.29% | 195,800 |
| 2026-04-06 | 4541.00 | 4558.00 | 4483.00 | 4490.00 | -0.55% | 219,400 |
| 2026-04-03 | 4486.00 | 4560.00 | 4486.00 | 4515.00 | +0.71% | 307,200 |
| 2026-04-02 | 4490.00 | 4553.00 | 4471.00 | 4483.00 | -0.38% | 298,700 |
| 2026-04-01 | 4357.00 | 4500.00 | 4340.00 | 4500.00 | +3.28% | 463,400 |
| 2026-03-31 | 4346.00 | 4382.00 | 4312.00 | 4357.00 | +1.21% | 328,900 |
| 2026-03-30 | 4291.00 | 4332.00 | 4250.00 | 4305.00 | -1.33% | 607,000 |
| 2026-03-27 | 4398.00 | 4407.00 | 4337.00 | 4363.00 | +0.21% | 1,214,200 |
| 2026-03-26 | 4394.00 | 4396.00 | 4342.00 | 4354.00 | -0.11% | 377,800 |
| 2026-03-25 | 4396.00 | 4411.00 | 4359.00 | 4359.00 | -0.52% | 352,900 |
| 2026-03-24 | 4350.00 | 4391.00 | 4343.00 | 4382.00 | +1.55% | 346,900 |
| 2026-03-23 | 4343.00 | 4355.00 | 4295.00 | 4315.00 | -0.25% | 372,800 |
| 2026-03-19 | 4342.00 | 4347.00 | 4306.00 | 4326.00 | -0.44% | 248,800 |
| 2026-03-18 | 4325.00 | 4345.00 | 4298.00 | 4345.00 | +1.14% | 236,900 |
| 2026-03-17 | 4298.00 | 4332.00 | 4294.00 | 4296.00 | +0.02% | 247,800 |
| 2026-03-16 | 4305.00 | 4325.00 | 4282.00 | 4295.00 | +0.02% | 218,600 |
| 2026-03-13 | 4248.00 | 4300.00 | 4248.00 | 4294.00 | +1.08% | 230,500 |
| 2026-03-12 | 4254.00 | 4275.00 | 4221.00 | 4248.00 | -1.16% | 243,700 |
| 2026-03-11 | 4320.00 | 4339.00 | 4292.00 | 4298.00 | -0.16% | 219,200 |
| 2026-03-10 | 4325.00 | 4349.00 | 4299.00 | 4305.00 | -0.32% | 356,700 |
| 2026-03-09 | 4253.00 | 4324.00 | 4230.00 | 4319.00 | +1.55% | 656,100 |
| 2026-03-06 | 4166.00 | 4253.00 | 4105.00 | 4253.00 | +3.10% | 508,100 |
| 2026-03-05 | 4188.00 | 4193.00 | 4125.00 | 4125.00 | -0.67% | 425,100 |
| 2026-03-04 | 4116.00 | 4169.00 | 4067.00 | 4153.00 | +0.63% | 509,900 |
| 2026-03-03 | 4219.00 | 4220.00 | 4107.00 | 4127.00 | -2.55% | 634,800 |
| 2026-03-02 | 4208.00 | 4319.00 | 4196.00 | 4235.00 | -0.59% | 485,000 |
| 2026-02-27 | 4270.00 | 4276.00 | 4234.00 | 4260.00 | +0.69% | 347,800 |
| 2026-02-26 | 4249.00 | 4293.00 | 4224.00 | 4231.00 | +0.09% | 385,700 |
| 2026-02-25 | 4245.00 | 4250.00 | 4200.00 | 4227.00 | -0.61% | 303,300 |
| 2026-02-24 | 4230.00 | 4296.00 | 4204.00 | 4253.00 | +0.12% | 311,300 |
| 2026-02-20 | 4310.00 | 4317.00 | 4244.00 | 4248.00 | -1.94% | 273,600 |
| 2026-02-19 | 4312.00 | 4340.00 | 4271.00 | 4332.00 | +1.05% | 272,500 |
| 2026-02-18 | 4301.00 | 4324.00 | 4263.00 | 4287.00 | +0.21% | 242,000 |
| 2026-02-17 | 4230.00 | 4278.00 | 4210.00 | 4278.00 | +1.78% | 322,800 |
| 2026-02-16 | 4205.00 | 4224.00 | 4140.00 | 4203.00 | -0.69% | 578,900 |
| 2026-02-13 | 4400.00 | 4450.00 | 4188.00 | 4232.00 | -2.22% | 1,356,600 |
| 2026-02-12 | 4359.00 | 4375.00 | 4328.00 | 4328.00 | -0.32% | 478,300 |
| 2026-02-10 | 4241.00 | 4349.00 | 4227.00 | 4342.00 | +2.07% | 375,200 |
| 2026-02-09 | 4285.00 | 4296.00 | 4242.00 | 4254.00 | -0.09% | 223,400 |
| 2026-02-06 | 4286.00 | 4288.00 | 4238.00 | 4258.00 | -0.49% | 244,200 |
| 2026-02-05 | 4262.00 | 4296.00 | 4244.00 | 4279.00 | +1.30% | 240,400 |
| 2026-02-04 | 4210.00 | 4228.00 | 4201.00 | 4224.00 | +0.40% | 195,000 |
| 2026-02-03 | 4200.00 | 4224.00 | 4181.00 | 4207.00 | -0.19% | 167,900 |
| 2026-02-02 | 4200.00 | 4221.00 | 4188.00 | 4215.00 | +0.89% | 196,400 |
| 2026-01-30 | 4157.00 | 4190.00 | 4130.00 | 4178.00 | +0.51% | 177,400 |
| 2026-01-29 | 4119.00 | 4159.00 | 4069.00 | 4157.00 | +0.17% | 269,900 |
| 2026-01-28 | 4200.00 | 4200.00 | 4147.00 | 4150.00 | -1.28% | 295,400 |
| 2026-01-27 | 4250.00 | 4256.00 | 4202.00 | 4204.00 | -1.01% | 228,100 |
| 2026-01-26 | 4218.00 | 4263.00 | 4203.00 | 4247.00 | +1.09% | 250,800 |
| 2026-01-23 | 4225.00 | 4262.00 | 4201.00 | 4201.00 | -0.45% | 191,100 |
| 2026-01-22 | 4212.00 | 4240.00 | 4197.00 | 4220.00 | -0.14% | 163,400 |
| 2026-01-21 | 4269.00 | 4290.00 | 4203.00 | 4226.00 | -0.77% | 245,400 |
| 2026-01-20 | 4197.00 | 4261.00 | 4193.00 | 4259.00 | +1.45% | 192,300 |
| 2026-01-19 | 4265.00 | 4274.00 | 4186.00 | 4198.00 | -1.66% | 491,000 |
| 2026-01-16 | 4309.00 | 4320.00 | 4269.00 | 4269.00 | -0.97% | 201,200 |
| 2026-01-15 | 4307.00 | 4328.00 | 4293.00 | 4311.00 | +0.58% | 206,600 |
| 2026-01-14 | 4278.00 | 4310.00 | 4263.00 | 4286.00 | +0.14% | 189,100 |
| 2026-01-13 | 4325.00 | 4338.00 | 4259.00 | 4280.00 | -0.63% | 374,600 |
| 2026-01-09 | 4270.00 | 4318.00 | 4269.00 | 4307.00 | +1.08% | 241,600 |
| 2026-01-08 | 4243.00 | 4296.00 | 4231.00 | 4261.00 | +0.42% | 373,500 |
| 2026-01-07 | 4252.00 | 4321.00 | 4221.00 | 4243.00 | +0.07% | 307,800 |
| 2026-01-06 | 4220.00 | 4253.00 | 4215.00 | 4240.00 | +0.76% | 248,200 |
| 2026-01-05 | 4260.00 | 4278.00 | 4204.00 | 4208.00 | -0.71% | 348,700 |
| 2025-12-30 | 4293.00 | 4294.00 | 4236.00 | 4238.00 | -1.12% | 289,200 |
| 2025-12-29 | 4290.00 | 4296.00 | 4261.00 | 4286.00 | +0.21% | 239,700 |
| 2025-12-26 | 4242.00 | 4284.00 | 4237.00 | 4277.00 | +1.02% | 252,300 |
| 2025-12-25 | 4220.00 | 4241.00 | 4201.00 | 4234.00 | +1.07% | 218,700 |
| 2025-12-24 | 4225.00 | 4236.00 | 4163.00 | 4189.00 | -0.57% | 315,700 |
| 2025-12-23 | 4191.00 | 4237.00 | 4184.00 | 4213.00 | +0.52% | 250,700 |
| 2025-12-22 | 4225.00 | 4244.00 | 4151.00 | 4191.00 | -0.71% | 279,700 |
| 2025-12-19 | 4200.00 | 4237.00 | 4192.00 | 4221.00 | +0.67% | 216,300 |
| 2025-12-18 | 4176.00 | 4202.00 | 4170.00 | 4193.00 | +0.82% | 221,600 |
| 2025-12-17 | 4205.00 | 4217.00 | 4139.00 | 4159.00 | -1.31% | 308,400 |
| 2025-12-16 | 4260.00 | 4260.00 | 4214.00 | 4214.00 | -0.73% | 180,700 |
| 2025-12-15 | 4280.00 | 4287.00 | 4245.00 | 4245.00 | +0.00% | 236,300 |
| 2025-12-12 | 4243.00 | 4268.00 | 4233.00 | 4245.00 | +0.76% | 210,700 |
| 2025-12-11 | 4300.00 | 4309.00 | 4210.00 | 4213.00 | -1.68% | 296,900 |
| 2025-12-10 | 4264.00 | 4299.00 | 4260.00 | 4285.00 | +0.75% | 225,800 |
| 2025-12-09 | 4335.00 | 4360.00 | 4252.00 | 4253.00 | -2.18% | 406,700 |
| 2025-12-08 | 4335.00 | 4383.00 | 4334.00 | 4348.00 | +0.28% | 213,300 |
| 2025-12-05 | 4320.00 | 4372.00 | 4278.00 | 4336.00 | -0.09% | 260,200 |
| 2025-12-04 | 4356.00 | 4376.00 | 4330.00 | 4340.00 | -0.57% | 272,100 |
| 2025-12-03 | 4397.00 | 4407.00 | 4359.00 | 4365.00 | -0.39% | 279,600 |
| 2025-12-02 | 4405.00 | 4419.00 | 4375.00 | 4382.00 | -0.86% | 346,500 |
| 2025-12-01 | 4488.00 | 4507.00 | 4410.00 | 4420.00 | -1.60% | 311,600 |
| 2025-11-28 | 4524.00 | 4542.00 | 4492.00 | 4492.00 | -0.09% | 262,700 |
| 2025-11-27 | 4500.00 | 4515.00 | 4452.00 | 4496.00 | +0.02% | 245,900 |
| 2025-11-26 | 4443.00 | 4518.00 | 4435.00 | 4495.00 | +1.54% | 255,100 |
| 2025-11-25 | 4507.00 | 4524.00 | 4419.00 | 4427.00 | -2.57% | 376,300 |
| 2025-11-21 | 4465.00 | 4544.00 | 4458.00 | 4544.00 | +2.62% | 435,000 |
| 2025-11-20 | 4402.00 | 4453.00 | 4376.00 | 4428.00 | -0.14% | 244,700 |
| 2025-11-19 | 4331.00 | 4443.00 | 4331.00 | 4434.00 | +1.98% | 356,600 |
| 2025-11-18 | 4332.00 | 4376.00 | 4281.00 | 4348.00 | +0.95% | 383,200 |
| 2025-11-17 | 4398.00 | 4415.00 | 4265.00 | 4307.00 | -2.09% | 681,500 |
| 2025-11-14 | 4543.00 | 4690.00 | 4341.00 | 4399.00 | -2.22% | 2,926,200 |
| 2025-11-13 | 4520.00 | 4533.00 | 4477.00 | 4499.00 | +0.69% | 312,600 |
| 2025-11-12 | 4466.00 | 4522.00 | 4455.00 | 4468.00 | +0.38% | 249,600 |
| 2025-11-11 | 4486.00 | 4499.00 | 4432.00 | 4451.00 | -0.74% | 228,200 |
| 2025-11-10 | 4594.00 | 4595.00 | 4474.00 | 4484.00 | -1.21% | 419,700 |
| 2025-11-07 | 4438.00 | 4539.00 | 4435.00 | 4539.00 | +2.76% | 313,800 |
| 2025-11-06 | 4454.00 | 4461.00 | 4400.00 | 4417.00 | -0.85% | 274,800 |
| 2025-11-05 | 4460.00 | 4494.00 | 4434.00 | 4455.00 | +0.43% | 239,400 |
| 2025-11-04 | 4458.00 | 4468.00 | 4400.00 | 4436.00 | -0.63% | 276,200 |
| 2025-10-31 | 4424.00 | 4479.00 | 4419.00 | 4464.00 | +1.04% | 268,500 |
| 2025-10-30 | 4398.00 | 4433.00 | 4365.00 | 4418.00 | +1.59% | 386,300 |
| 2025-10-29 | 4444.00 | 4462.00 | 4345.00 | 4349.00 | -2.60% | 428,600 |
| 2025-10-28 | 4547.00 | 4553.00 | 4456.00 | 4465.00 | -1.80% | 355,800 |
| 2025-10-27 | 4562.00 | 4592.00 | 4543.00 | 4547.00 | -0.42% | 248,800 |
| 2025-10-24 | 4633.00 | 4636.00 | 4566.00 | 4566.00 | -1.59% | 281,700 |
| 2025-10-23 | 4681.00 | 4690.00 | 4634.00 | 4640.00 | -0.81% | 225,000 |
| 2025-10-22 | 4669.00 | 4702.00 | 4663.00 | 4678.00 | +0.30% | 215,900 |
| 2025-10-21 | 4645.00 | 4664.00 | 4636.00 | 4664.00 | +0.37% | 232,600 |
| 2025-10-20 | 4720.00 | 4729.00 | 4646.00 | 4647.00 | -1.55% | 322,400 |
| 2025-10-17 | 4708.00 | 4736.00 | 4701.00 | 4720.00 | +0.00% | 163,700 |
| 2025-10-16 | 4714.00 | 4736.00 | 4695.00 | 4720.00 | +0.11% | 209,700 |
| 2025-10-15 | 4808.00 | 4808.00 | 4714.00 | 4715.00 | -1.09% | 220,500 |
| 2025-10-14 | 4701.00 | 4802.00 | 4695.00 | 4767.00 | +0.10% | 270,100 |
| 2025-10-10 | 4708.00 | 4781.00 | 4685.00 | 4762.00 | +1.13% | 274,500 |
| 2025-10-09 | 4715.00 | 4725.00 | 4682.00 | 4709.00 | -0.97% | 322,700 |
| 2025-10-08 | 4735.00 | 4786.00 | 4728.00 | 4755.00 | +0.85% | 258,400 |
| 2025-10-07 | 4763.00 | 4763.00 | 4705.00 | 4715.00 | -1.50% | 322,100 |
| 2025-10-06 | 4793.00 | 4799.00 | 4738.00 | 4787.00 | +1.03% | 375,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+11.50%). 가장 약한 달: 10월 (-7.39%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TORIDOLL Holdings Corporation (3397.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4441.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
3397.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4736.00, 최저 3492.00 (2026-10-16 기준).
TORIDOLL Holdings Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3397.T의 가장 강한 달은 7월(평균 +11.50%), 가장 약한 달은 10월(평균 -7.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.