トライアイズ(4840)の株価時系列情報
トライアイズ(4840)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 382 | 389 | 382 | 386 | 10,600 |
2015/12/29 | 377 | 385 | 377 | 381 | 13,000 |
2015/12/28 | 379 | 391 | 378 | 385 | 17,400 |
2015/12/25 | 398 | 398 | 386 | 390 | 42,200 |
2015/12/24 | 401 | 402 | 390 | 400 | 41,600 |
2015/12/22 | 405 | 405 | 401 | 401 | 14,000 |
2015/12/21 | 407 | 408 | 405 | 405 | 5,600 |
2015/12/18 | 407 | 409 | 406 | 407 | 12,700 |
2015/12/17 | 407 | 410 | 406 | 407 | 11,800 |
2015/12/16 | 405 | 407 | 405 | 407 | 12,800 |
2015/12/15 | 407 | 408 | 403 | 403 | 9,600 |
2015/12/14 | 405 | 406 | 400 | 405 | 20,800 |
2015/12/11 | 408 | 409 | 405 | 409 | 12,900 |
2015/12/10 | 407 | 412 | 404 | 408 | 12,300 |
2015/12/09 | 410 | 412 | 400 | 407 | 26,900 |
2015/12/08 | 417 | 417 | 411 | 411 | 10,700 |
2015/12/07 | 411 | 415 | 411 | 412 | 32,100 |
2015/12/04 | 414 | 416 | 411 | 413 | 8,700 |
2015/12/03 | 415 | 417 | 414 | 414 | 8,500 |
2015/12/02 | 415 | 418 | 414 | 415 | 19,300 |
2015/12/01 | 406 | 423 | 406 | 419 | 50,100 |
2015/11/30 | 409 | 409 | 405 | 406 | 13,900 |
2015/11/27 | 411 | 412 | 409 | 409 | 8,300 |
2015/11/26 | 413 | 414 | 407 | 411 | 12,200 |
2015/11/25 | 409 | 412 | 409 | 411 | 9,100 |
2015/11/24 | 412 | 413 | 395 | 407 | 53,600 |
2015/11/20 | 414 | 415 | 412 | 412 | 6,900 |
2015/11/19 | 414 | 416 | 410 | 411 | 14,100 |
2015/11/18 | 411 | 415 | 405 | 406 | 19,800 |
2015/11/17 | 413 | 415 | 410 | 411 | 9,600 |
2015/11/16 | 416 | 418 | 411 | 411 | 7,900 |
2015/11/13 | 420 | 421 | 413 | 416 | 11,800 |
2015/11/12 | 420 | 420 | 418 | 420 | 3,400 |
2015/11/11 | 420 | 422 | 418 | 420 | 9,600 |
2015/11/10 | 420 | 421 | 415 | 418 | 13,100 |
2015/11/09 | 423 | 423 | 418 | 420 | 8,700 |
2015/11/06 | 419 | 424 | 419 | 422 | 6,500 |
2015/11/05 | 421 | 422 | 417 | 419 | 9,500 |
2015/11/04 | 428 | 428 | 418 | 421 | 12,600 |
2015/11/02 | 428 | 428 | 421 | 426 | 18,200 |
2015/10/30 | 423 | 425 | 421 | 424 | 5,700 |
2015/10/29 | 421 | 429 | 421 | 425 | 18,500 |
2015/10/28 | 432 | 432 | 420 | 424 | 42,500 |
2015/10/27 | 415 | 419 | 411 | 412 | 14,600 |
2015/10/26 | 409 | 415 | 409 | 415 | 29,100 |
2015/10/23 | 408 | 409 | 406 | 406 | 17,000 |
2015/10/22 | 408 | 408 | 402 | 405 | 7,000 |
2015/10/21 | 404 | 409 | 402 | 403 | 14,600 |
2015/10/20 | 429 | 433 | 400 | 404 | 117,200 |
2015/10/19 | 397 | 400 | 397 | 397 | 7,700 |
2015/10/16 | 400 | 401 | 396 | 397 | 13,800 |
2015/10/15 | 401 | 401 | 397 | 400 | 4,700 |
2015/10/14 | 400 | 401 | 397 | 397 | 14,000 |
2015/10/13 | 400 | 400 | 396 | 400 | 6,300 |
2015/10/09 | 400 | 401 | 394 | 400 | 19,000 |
2015/10/08 | 399 | 401 | 397 | 400 | 19,600 |
2015/10/07 | 391 | 399 | 391 | 399 | 14,300 |
2015/10/06 | 395 | 396 | 391 | 391 | 12,100 |
2015/10/05 | 390 | 395 | 390 | 395 | 13,500 |
2015/10/02 | 389 | 393 | 386 | 393 | 5,100 |
2015/10/01 | 382 | 389 | 382 | 389 | 3,700 |
2015/09/30 | 379 | 383 | 377 | 377 | 12,100 |
2015/09/29 | 389 | 389 | 371 | 387 | 6,800 |
2015/09/28 | 390 | 391 | 388 | 390 | 5,500 |
2015/09/25 | 386 | 389 | 384 | 389 | 3,700 |
2015/09/24 | 383 | 389 | 383 | 384 | 3,000 |
2015/09/18 | 389 | 389 | 384 | 387 | 9,200 |
2015/09/17 | 390 | 391 | 389 | 389 | 3,500 |
2015/09/16 | 391 | 392 | 389 | 389 | 5,300 |
2015/09/15 | 391 | 392 | 389 | 391 | 11,000 |
2015/09/14 | 389 | 392 | 389 | 391 | 9,000 |
2015/09/11 | 389 | 390 | 388 | 389 | 8,200 |
2015/09/10 | 389 | 389 | 385 | 387 | 5,500 |
2015/09/09 | 383 | 389 | 383 | 389 | 9,800 |
2015/09/08 | 388 | 388 | 379 | 383 | 11,400 |
2015/09/07 | 389 | 389 | 378 | 383 | 15,500 |
2015/09/04 | 388 | 392 | 378 | 379 | 16,500 |
2015/09/03 | 392 | 392 | 388 | 388 | 7,200 |
2015/09/02 | 390 | 392 | 388 | 389 | 8,400 |
2015/09/01 | 398 | 398 | 390 | 390 | 7,700 |
2015/08/31 | 399 | 399 | 396 | 398 | 6,000 |
2015/08/28 | 392 | 401 | 392 | 399 | 32,700 |
2015/08/27 | 368 | 390 | 368 | 390 | 28,300 |
2015/08/26 | 359 | 378 | 359 | 375 | 21,900 |
2015/08/25 | 374 | 381 | 349 | 359 | 97,700 |
2015/08/24 | 400 | 401 | 389 | 390 | 43,000 |
2015/08/21 | 400 | 407 | 400 | 406 | 31,000 |
2015/08/20 | 408 | 411 | 408 | 410 | 5,300 |
2015/08/19 | 412 | 413 | 410 | 410 | 6,200 |
2015/08/18 | 414 | 414 | 411 | 412 | 14,000 |
2015/08/17 | 399 | 416 | 399 | 414 | 41,200 |
2015/08/14 | 396 | 399 | 392 | 398 | 15,200 |
2015/08/13 | 400 | 400 | 398 | 399 | 8,200 |
2015/08/12 | 403 | 404 | 400 | 401 | 21,600 |
2015/08/11 | 406 | 407 | 403 | 404 | 11,300 |
2015/08/10 | 406 | 406 | 402 | 405 | 33,800 |
2015/08/07 | 412 | 412 | 406 | 406 | 19,600 |
2015/08/06 | 415 | 416 | 412 | 412 | 17,300 |
2015/08/05 | 416 | 418 | 413 | 415 | 26,000 |
2015/08/04 | 415 | 420 | 414 | 416 | 34,000 |
2015/08/03 | 411 | 416 | 409 | 415 | 29,000 |
2015/07/31 | 412 | 414 | 408 | 410 | 36,400 |
2015/07/30 | 419 | 419 | 412 | 412 | 21,400 |
2015/07/29 | 422 | 422 | 418 | 419 | 20,400 |
2015/07/28 | 412 | 425 | 411 | 422 | 68,000 |
2015/07/27 | 410 | 427 | 408 | 425 | 120,200 |
2015/07/24 | 402 | 408 | 398 | 407 | 65,800 |
2015/07/23 | 410 | 414 | 397 | 403 | 148,300 |
2015/07/22 | 432 | 464 | 408 | 408 | 1,577,700 |
2015/07/21 | 393 | 400 | 393 | 400 | 85,000 |
2015/07/17 | 390 | 393 | 390 | 391 | 34,600 |
2015/07/16 | 382 | 392 | 382 | 390 | 67,300 |
2015/07/15 | 375 | 380 | 375 | 380 | 30,000 |
2015/07/14 | 383 | 393 | 375 | 375 | 108,100 |
2015/07/13 | 359 | 368 | 359 | 368 | 9,800 |
2015/07/10 | 356 | 366 | 356 | 359 | 21,200 |
2015/07/09 | 366 | 366 | 356 | 360 | 58,800 |
2015/07/08 | 372 | 373 | 367 | 368 | 37,200 |
2015/07/07 | 373 | 375 | 373 | 375 | 25,600 |
2015/07/06 | 373 | 374 | 371 | 373 | 15,600 |
2015/07/03 | 377 | 379 | 373 | 373 | 23,000 |
2015/07/02 | 379 | 381 | 377 | 377 | 34,800 |
2015/07/01 | 364 | 381 | 364 | 378 | 64,400 |
2015/06/30 | 362 | 366 | 360 | 361 | 41,400 |
2015/06/29 | 364 | 365 | 362 | 362 | 46,500 |
2015/06/26 | 367 | 370 | 367 | 367 | 12,600 |
2015/06/25 | 370 | 371 | 367 | 370 | 28,900 |
2015/06/24 | 372 | 373 | 369 | 369 | 29,100 |
2015/06/23 | 374 | 375 | 370 | 372 | 38,000 |
2015/06/22 | 377 | 377 | 373 | 373 | 24,800 |
2015/06/19 | 374 | 379 | 373 | 377 | 17,000 |
2015/06/18 | 375 | 376 | 372 | 373 | 64,100 |
2015/06/17 | 378 | 381 | 375 | 377 | 49,800 |
2015/06/16 | 382 | 384 | 379 | 379 | 63,500 |
2015/06/15 | 380 | 381 | 378 | 381 | 9,900 |
2015/06/12 | 380 | 383 | 376 | 380 | 22,500 |
2015/06/11 | 377 | 381 | 375 | 380 | 32,100 |
2015/06/10 | 379 | 382 | 376 | 378 | 41,600 |
2015/06/09 | 383 | 386 | 379 | 379 | 35,500 |
2015/06/08 | 383 | 390 | 382 | 383 | 53,800 |
2015/06/05 | 383 | 383 | 379 | 380 | 60,400 |
2015/06/04 | 385 | 389 | 384 | 384 | 58,200 |
2015/06/03 | 394 | 395 | 384 | 385 | 152,000 |
2015/06/02 | 404 | 430 | 392 | 392 | 1,270,900 |
2015/06/01 | 367 | 375 | 367 | 373 | 27,200 |
2015/05/29 | 371 | 373 | 369 | 369 | 27,900 |
2015/05/28 | 370 | 376 | 370 | 371 | 17,100 |
2015/05/27 | 376 | 376 | 370 | 371 | 14,800 |
2015/05/26 | 374 | 378 | 360 | 375 | 67,900 |
2015/05/25 | 382 | 383 | 375 | 375 | 23,700 |
2015/05/22 | 380 | 383 | 378 | 382 | 15,900 |
2015/05/21 | 383 | 383 | 379 | 379 | 10,100 |
2015/05/20 | 384 | 384 | 380 | 380 | 8,400 |
2015/05/19 | 385 | 386 | 375 | 382 | 32,200 |
2015/05/18 | 388 | 388 | 382 | 383 | 41,600 |
2015/05/15 | 380 | 394 | 380 | 394 | 85,300 |
2015/05/14 | 375 | 381 | 373 | 380 | 13,000 |
2015/05/13 | 370 | 378 | 370 | 376 | 9,700 |
2015/05/12 | 380 | 382 | 372 | 373 | 25,400 |
2015/05/11 | 371 | 382 | 371 | 378 | 23,200 |
2015/05/08 | 361 | 370 | 361 | 370 | 12,100 |
2015/05/07 | 361 | 369 | 360 | 363 | 16,800 |
2015/05/01 | 377 | 378 | 365 | 370 | 62,900 |
2015/04/30 | 380 | 385 | 378 | 385 | 46,000 |
2015/04/28 | 388 | 389 | 383 | 384 | 21,300 |
2015/04/27 | 388 | 389 | 384 | 387 | 9,700 |
2015/04/24 | 382 | 387 | 382 | 387 | 13,200 |
2015/04/23 | 389 | 392 | 383 | 383 | 24,700 |
2015/04/22 | 383 | 391 | 383 | 389 | 35,700 |
2015/04/21 | 381 | 387 | 381 | 383 | 14,300 |
2015/04/20 | 381 | 388 | 380 | 384 | 25,700 |
2015/04/17 | 388 | 388 | 381 | 386 | 38,400 |
2015/04/16 | 387 | 392 | 383 | 389 | 46,200 |
2015/04/15 | 396 | 396 | 390 | 390 | 28,500 |
2015/04/14 | 376 | 400 | 376 | 392 | 158,700 |
2015/04/13 | 380 | 382 | 377 | 377 | 23,500 |
2015/04/10 | 384 | 385 | 377 | 378 | 43,200 |
2015/04/09 | 386 | 389 | 384 | 388 | 27,200 |
2015/04/08 | 386 | 392 | 386 | 387 | 25,000 |
2015/04/07 | 389 | 395 | 388 | 391 | 33,300 |
2015/04/06 | 384 | 386 | 381 | 386 | 28,600 |
2015/04/03 | 382 | 385 | 380 | 384 | 28,400 |
2015/04/02 | 376 | 382 | 376 | 381 | 11,900 |
2015/04/01 | 379 | 380 | 375 | 378 | 12,100 |
2015/03/31 | 368 | 377 | 368 | 375 | 12,200 |
2015/03/30 | 371 | 374 | 367 | 368 | 16,200 |
2015/03/27 | 372 | 375 | 370 | 373 | 31,400 |
2015/03/26 | 379 | 380 | 371 | 375 | 27,900 |
2015/03/25 | 379 | 383 | 378 | 380 | 40,000 |
2015/03/24 | 385 | 387 | 378 | 378 | 30,600 |
2015/03/23 | 397 | 397 | 385 | 385 | 71,200 |
2015/03/20 | 400 | 402 | 399 | 399 | 36,100 |
2015/03/19 | 400 | 402 | 399 | 400 | 31,400 |
2015/03/18 | 401 | 402 | 399 | 399 | 39,300 |
2015/03/17 | 403 | 404 | 398 | 401 | 76,100 |
2015/03/16 | 381 | 408 | 381 | 401 | 162,300 |
2015/03/13 | 381 | 384 | 381 | 381 | 61,800 |
2015/03/12 | 377 | 382 | 374 | 381 | 44,400 |
2015/03/11 | 364 | 376 | 364 | 374 | 51,500 |
2015/03/10 | 364 | 376 | 364 | 364 | 57,400 |
2015/03/09 | 376 | 376 | 365 | 365 | 51,600 |
2015/03/06 | 381 | 386 | 374 | 377 | 96,100 |
2015/03/05 | 364 | 380 | 362 | 374 | 79,900 |
2015/03/04 | 360 | 369 | 357 | 364 | 40,700 |
2015/03/03 | 365 | 368 | 358 | 360 | 54,000 |
2015/03/02 | 359 | 372 | 358 | 367 | 71,400 |
2015/02/27 | 363 | 364 | 357 | 362 | 61,600 |
2015/02/26 | 368 | 370 | 363 | 365 | 47,900 |
2015/02/25 | 371 | 375 | 365 | 366 | 74,000 |
2015/02/24 | 370 | 376 | 363 | 369 | 105,000 |
2015/02/23 | 382 | 388 | 373 | 374 | 264,900 |
2015/02/20 | 384 | 416 | 368 | 398 | 1,465,000 |
2015/02/19 | 375 | 389 | 353 | 364 | 343,400 |
2015/02/18 | 336 | 385 | 334 | 367 | 834,600 |
2015/02/17 | 336 | 339 | 335 | 336 | 32,200 |
2015/02/16 | 328 | 340 | 327 | 336 | 203,600 |
2015/02/13 | 338 | 344 | 337 | 343 | 69,100 |
2015/02/12 | 339 | 343 | 337 | 340 | 40,900 |
2015/02/10 | 338 | 342 | 336 | 340 | 36,000 |
2015/02/09 | 328 | 342 | 327 | 340 | 115,400 |
2015/02/06 | 328 | 329 | 327 | 327 | 11,900 |
2015/02/05 | 326 | 331 | 326 | 331 | 42,100 |
2015/02/04 | 322 | 328 | 320 | 326 | 34,800 |
2015/02/03 | 323 | 327 | 320 | 320 | 69,900 |
2015/02/02 | 330 | 331 | 326 | 326 | 49,100 |
2015/01/30 | 332 | 336 | 330 | 331 | 41,300 |
2015/01/29 | 334 | 339 | 331 | 331 | 88,400 |
2015/01/28 | 344 | 344 | 336 | 337 | 74,300 |
2015/01/27 | 346 | 348 | 342 | 343 | 74,900 |
2015/01/26 | 337 | 343 | 337 | 339 | 58,200 |
2015/01/23 | 336 | 343 | 332 | 339 | 102,800 |
2015/01/22 | 331 | 333 | 329 | 331 | 31,500 |
2015/01/21 | 331 | 334 | 327 | 331 | 68,100 |
2015/01/20 | 327 | 339 | 327 | 334 | 98,200 |
2015/01/19 | 326 | 329 | 323 | 328 | 49,400 |
2015/01/16 | 328 | 330 | 322 | 325 | 114,500 |
2015/01/15 | 332 | 338 | 329 | 329 | 146,700 |
2015/01/14 | 328 | 353 | 328 | 339 | 360,900 |
2015/01/13 | 329 | 332 | 325 | 326 | 136,300 |
2015/01/09 | 336 | 340 | 329 | 330 | 233,600 |
2015/01/08 | 348 | 352 | 338 | 339 | 355,100 |
2015/01/07 | 372 | 390 | 344 | 354 | 1,754,000 |
2015/01/06 | 324 | 324 | 314 | 316 | 197,500 |
2015/01/05 | 331 | 332 | 325 | 329 | 121,200 |