トライアルホールディングス(141A)の株価時系列情報
トライアルホールディングス(141A)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 |
|---|---|---|---|---|---|
| 2025/05/14 | 2,220 | 2,260 | 2,213 | 2,231 | 885,700 |
| 2025/05/13 | 2,270 | 2,271 | 2,208 | 2,228 | 1,192,500 |
| 2025/05/12 | 2,249 | 2,287 | 2,236 | 2,282 | 939,200 |
| 2025/05/09 | 2,264 | 2,271 | 2,235 | 2,248 | 691,800 |
| 2025/05/08 | 2,298 | 2,308 | 2,258 | 2,262 | 883,700 |
| 2025/05/07 | 2,265 | 2,316 | 2,252 | 2,305 | 1,001,800 |
| 2025/05/02 | 2,245 | 2,262 | 2,215 | 2,243 | 772,200 |
| 2025/05/01 | 2,260 | 2,278 | 2,230 | 2,245 | 927,000 |
| 2025/04/30 | 2,284 | 2,299 | 2,253 | 2,280 | 911,800 |
| 2025/04/28 | 2,290 | 2,295 | 2,250 | 2,262 | 1,115,600 |
| 2025/04/25 | 2,303 | 2,323 | 2,282 | 2,296 | 1,391,600 |
| 2025/04/24 | 2,330 | 2,331 | 2,292 | 2,311 | 1,717,600 |
| 2025/04/23 | 2,350 | 2,401 | 2,317 | 2,373 | 1,785,200 |
| 2025/04/22 | 2,372 | 2,390 | 2,300 | 2,316 | 1,632,700 |
| 2025/04/21 | 2,356 | 2,460 | 2,348 | 2,395 | 2,703,500 |
| 2025/04/18 | 2,266 | 2,337 | 2,260 | 2,329 | 1,470,800 |
| 2025/04/17 | 2,358 | 2,374 | 2,252 | 2,267 | 1,908,700 |
| 2025/04/16 | 2,403 | 2,418 | 2,319 | 2,356 | 1,443,800 |
| 2025/04/15 | 2,381 | 2,439 | 2,365 | 2,400 | 1,317,600 |
| 2025/04/14 | 2,441 | 2,491 | 2,341 | 2,352 | 2,317,600 |
| 2025/04/11 | 2,255 | 2,432 | 2,248 | 2,420 | 4,086,000 |
| 2025/04/10 | 2,250 | 2,290 | 2,171 | 2,240 | 1,858,900 |
| 2025/04/09 | 2,088 | 2,145 | 2,051 | 2,140 | 2,478,200 |
| 2025/04/08 | 2,100 | 2,163 | 2,060 | 2,096 | 1,824,000 |
| 2025/04/07 | 2,001 | 2,120 | 1,974 | 1,985 | 2,924,400 |
| 2025/04/04 | 2,186 | 2,244 | 2,141 | 2,200 | 2,797,600 |
| 2025/04/03 | 2,082 | 2,233 | 2,069 | 2,165 | 2,399,000 |
| 2025/04/02 | 2,201 | 2,274 | 2,157 | 2,157 | 1,589,900 |
| 2025/04/01 | 2,180 | 2,239 | 2,133 | 2,239 | 1,727,400 |
| 2025/03/31 | 2,200 | 2,234 | 2,144 | 2,180 | 2,400,300 |
| 2025/03/28 | 2,258 | 2,284 | 2,222 | 2,250 | 1,566,400 |
| 2025/03/27 | 2,322 | 2,328 | 2,236 | 2,253 | 2,537,900 |
| 2025/03/26 | 2,400 | 2,457 | 2,333 | 2,340 | 3,963,200 |
| 2025/03/25 | 2,280 | 2,374 | 2,267 | 2,369 | 2,118,700 |
| 2025/03/24 | 2,249 | 2,360 | 2,232 | 2,302 | 2,809,900 |
| 2025/03/21 | 2,360 | 2,360 | 2,272 | 2,275 | 2,561,300 |
| 2025/03/19 | 2,400 | 2,460 | 2,316 | 2,355 | 4,063,400 |
| 2025/03/18 | 2,550 | 2,550 | 2,358 | 2,363 | 6,563,800 |
| 2025/03/17 | 2,760 | 2,778 | 2,559 | 2,559 | 5,397,900 |
| 2025/03/14 | 2,580 | 2,748 | 2,505 | 2,696 | 9,961,700 |
| 2025/03/13 | 2,510 | 2,594 | 2,413 | 2,546 | 9,225,900 |
| 2025/03/12 | 2,534 | 2,900 | 2,376 | 2,379 | 15,872,300 |
| 2025/03/11 | 2,200 | 2,526 | 2,193 | 2,526 | 12,013,400 |
| 2025/03/10 | 2,050 | 2,284 | 2,011 | 2,221 | 6,577,500 |
| 2025/03/07 | 2,040 | 2,040 | 1,942 | 2,000 | 3,854,500 |
| 2025/03/06 | 2,138 | 2,245 | 2,027 | 2,045 | 9,446,500 |
| 2025/03/05 | 1,849 | 2,170 | 1,816 | 2,040 | 9,866,700 |
| 2025/03/04 | 1,815 | 1,860 | 1,795 | 1,840 | 988,600 |
| 2025/03/03 | 1,818 | 1,830 | 1,798 | 1,806 | 1,021,900 |
| 2025/02/28 | 1,888 | 1,905 | 1,794 | 1,812 | 1,446,000 |
| 2025/02/27 | 1,889 | 1,937 | 1,840 | 1,882 | 1,689,300 |
| 2025/02/26 | 1,956 | 1,957 | 1,907 | 1,911 | 1,295,900 |
| 2025/02/25 | 1,990 | 1,995 | 1,919 | 1,969 | 1,378,300 |
| 2025/02/21 | 1,902 | 1,992 | 1,892 | 1,986 | 2,387,900 |
| 2025/02/20 | 1,851 | 1,965 | 1,850 | 1,894 | 3,781,800 |
| 2025/02/19 | 1,928 | 1,929 | 1,809 | 1,837 | 3,155,500 |
| 2025/02/18 | 1,962 | 1,983 | 1,914 | 1,938 | 2,829,500 |
| 2025/02/17 | 2,126 | 2,137 | 1,988 | 1,998 | 2,804,300 |
| 2025/02/14 | 2,259 | 2,262 | 2,109 | 2,110 | 5,614,700 |
| 2025/02/13 | 2,649 | 2,665 | 2,588 | 2,609 | 877,500 |
| 2025/02/12 | 2,650 | 2,682 | 2,623 | 2,659 | 431,500 |
| 2025/02/10 | 2,636 | 2,669 | 2,606 | 2,647 | 413,700 |
| 2025/02/07 | 2,690 | 2,693 | 2,657 | 2,662 | 282,100 |
| 2025/02/06 | 2,605 | 2,688 | 2,605 | 2,674 | 427,800 |
| 2025/02/05 | 2,615 | 2,635 | 2,603 | 2,634 | 314,500 |
| 2025/02/04 | 2,652 | 2,680 | 2,606 | 2,614 | 388,600 |
| 2025/02/03 | 2,690 | 2,706 | 2,626 | 2,626 | 394,400 |
| 2025/01/31 | 2,700 | 2,741 | 2,680 | 2,720 | 565,000 |
| 2025/01/30 | 2,669 | 2,727 | 2,655 | 2,698 | 535,800 |
| 2025/01/29 | 2,631 | 2,682 | 2,606 | 2,675 | 447,700 |
| 2025/01/28 | 2,622 | 2,702 | 2,610 | 2,646 | 793,100 |
| 2025/01/27 | 2,548 | 2,611 | 2,534 | 2,602 | 583,300 |
| 2025/01/24 | 2,490 | 2,547 | 2,490 | 2,520 | 667,300 |
| 2025/01/23 | 2,456 | 2,505 | 2,436 | 2,487 | 636,700 |
| 2025/01/22 | 2,525 | 2,549 | 2,467 | 2,492 | 848,700 |
| 2025/01/21 | 2,611 | 2,611 | 2,520 | 2,520 | 898,000 |
| 2025/01/20 | 2,628 | 2,635 | 2,594 | 2,611 | 603,400 |
| 2025/01/17 | 2,597 | 2,621 | 2,566 | 2,613 | 663,900 |
| 2025/01/16 | 2,703 | 2,715 | 2,588 | 2,597 | 878,900 |
| 2025/01/15 | 2,801 | 2,815 | 2,665 | 2,676 | 1,027,400 |
| 2025/01/14 | 2,761 | 2,819 | 2,728 | 2,790 | 856,200 |
| 2025/01/10 | 2,796 | 2,804 | 2,754 | 2,779 | 458,300 |
| 2025/01/09 | 2,743 | 2,795 | 2,708 | 2,794 | 779,000 |
| 2025/01/08 | 2,662 | 2,735 | 2,643 | 2,720 | 581,700 |
| 2025/01/07 | 2,682 | 2,702 | 2,643 | 2,656 | 534,600 |
| 2025/01/06 | 2,710 | 2,733 | 2,653 | 2,653 | 487,100 |
| 2024/12/30 | 2,708 | 2,730 | 2,690 | 2,698 | 364,700 |
| 2024/12/27 | 2,700 | 2,727 | 2,682 | 2,698 | 434,600 |
| 2024/12/26 | 2,700 | 2,711 | 2,661 | 2,688 | 567,800 |
| 2024/12/25 | 2,727 | 2,733 | 2,660 | 2,685 | 308,600 |
| 2024/12/24 | 2,695 | 2,717 | 2,671 | 2,717 | 428,400 |
| 2024/12/23 | 2,735 | 2,758 | 2,691 | 2,695 | 562,900 |
| 2024/12/20 | 2,837 | 2,837 | 2,726 | 2,737 | 605,300 |
| 2024/12/19 | 2,786 | 2,815 | 2,735 | 2,809 | 388,200 |
| 2024/12/18 | 2,732 | 2,812 | 2,725 | 2,803 | 617,100 |
| 2024/12/17 | 2,755 | 2,780 | 2,709 | 2,725 | 667,500 |
| 2024/12/16 | 2,837 | 2,852 | 2,764 | 2,782 | 714,800 |
| 2024/12/13 | 2,911 | 2,911 | 2,832 | 2,837 | 790,900 |
| 2024/12/12 | 2,981 | 2,994 | 2,898 | 2,922 | 936,000 |
| 2024/12/11 | 2,957 | 3,035 | 2,936 | 2,963 | 815,600 |
| 2024/12/10 | 2,939 | 2,963 | 2,875 | 2,927 | 820,300 |
| 2024/12/09 | 3,005 | 3,030 | 2,960 | 2,989 | 374,900 |
| 2024/12/06 | 3,035 | 3,055 | 2,976 | 3,005 | 595,500 |
| 2024/12/05 | 3,120 | 3,130 | 3,020 | 3,090 | 492,000 |
| 2024/12/04 | 3,200 | 3,200 | 3,115 | 3,120 | 295,700 |
| 2024/12/03 | 3,160 | 3,250 | 3,150 | 3,200 | 528,900 |
| 2024/12/02 | 3,165 | 3,205 | 3,100 | 3,140 | 454,300 |
| 2024/11/29 | 3,145 | 3,180 | 3,100 | 3,150 | 407,200 |
| 2024/11/28 | 3,110 | 3,150 | 3,065 | 3,140 | 391,800 |
| 2024/11/27 | 3,110 | 3,125 | 3,020 | 3,065 | 415,900 |
| 2024/11/26 | 3,030 | 3,115 | 2,967 | 3,105 | 740,200 |
| 2024/11/25 | 3,005 | 3,065 | 2,984 | 2,998 | 539,800 |
| 2024/11/22 | 2,937 | 2,966 | 2,913 | 2,952 | 549,900 |
| 2024/11/21 | 2,915 | 3,025 | 2,904 | 2,917 | 843,900 |
| 2024/11/20 | 2,891 | 2,970 | 2,857 | 2,904 | 719,600 |
| 2024/11/19 | 2,955 | 2,955 | 2,841 | 2,841 | 1,073,900 |
| 2024/11/18 | 2,900 | 2,978 | 2,820 | 2,954 | 871,500 |
| 2024/11/15 | 2,842 | 2,930 | 2,811 | 2,889 | 1,277,500 |
| 2024/11/14 | 2,700 | 2,888 | 2,640 | 2,849 | 2,624,300 |
| 2024/11/13 | 2,790 | 2,843 | 2,782 | 2,827 | 1,103,400 |
| 2024/11/12 | 2,786 | 2,802 | 2,745 | 2,767 | 662,800 |
| 2024/11/11 | 2,769 | 2,814 | 2,765 | 2,805 | 558,500 |
| 2024/11/08 | 2,790 | 2,819 | 2,736 | 2,740 | 501,300 |
| 2024/11/07 | 2,770 | 2,802 | 2,726 | 2,770 | 496,400 |
| 2024/11/06 | 2,820 | 2,820 | 2,755 | 2,771 | 496,200 |
| 2024/11/05 | 2,845 | 2,850 | 2,768 | 2,809 | 304,800 |
| 2024/11/01 | 2,840 | 2,845 | 2,791 | 2,805 | 530,100 |
| 2024/10/31 | 2,855 | 2,901 | 2,831 | 2,872 | 854,400 |
| 2024/10/30 | 2,833 | 2,847 | 2,766 | 2,835 | 655,800 |
| 2024/10/29 | 2,744 | 2,821 | 2,731 | 2,800 | 721,300 |
| 2024/10/28 | 2,674 | 2,796 | 2,674 | 2,726 | 676,400 |
| 2024/10/25 | 2,697 | 2,742 | 2,665 | 2,674 | 421,500 |
| 2024/10/24 | 2,670 | 2,722 | 2,660 | 2,708 | 437,800 |
| 2024/10/23 | 2,800 | 2,824 | 2,681 | 2,684 | 876,100 |
| 2024/10/22 | 2,803 | 2,839 | 2,767 | 2,796 | 630,600 |
| 2024/10/21 | 2,800 | 2,842 | 2,775 | 2,821 | 602,800 |
| 2024/10/18 | 2,880 | 2,888 | 2,820 | 2,820 | 556,400 |
| 2024/10/17 | 2,968 | 2,986 | 2,866 | 2,885 | 974,600 |
| 2024/10/16 | 2,977 | 3,075 | 2,960 | 2,968 | 794,000 |
| 2024/10/15 | 2,952 | 2,995 | 2,922 | 2,967 | 781,300 |
| 2024/10/11 | 2,917 | 2,953 | 2,901 | 2,902 | 1,083,900 |
| 2024/10/10 | 3,020 | 3,045 | 2,921 | 2,935 | 1,146,800 |
| 2024/10/09 | 3,090 | 3,115 | 3,030 | 3,030 | 405,500 |
| 2024/10/08 | 3,110 | 3,125 | 3,060 | 3,085 | 418,400 |
| 2024/10/07 | 3,155 | 3,215 | 3,105 | 3,125 | 681,400 |
| 2024/10/04 | 3,220 | 3,235 | 3,155 | 3,155 | 533,800 |
| 2024/10/03 | 3,300 | 3,310 | 3,105 | 3,185 | 1,074,400 |
| 2024/10/02 | 3,480 | 3,505 | 3,260 | 3,275 | 1,057,600 |
| 2024/10/01 | 3,525 | 3,560 | 3,445 | 3,475 | 623,900 |
| 2024/09/30 | 3,370 | 3,495 | 3,365 | 3,475 | 782,000 |
| 2024/09/27 | 3,450 | 3,465 | 3,380 | 3,420 | 565,000 |
| 2024/09/26 | 3,300 | 3,435 | 3,275 | 3,435 | 689,100 |
| 2024/09/25 | 3,350 | 3,435 | 3,270 | 3,335 | 842,100 |
| 2024/09/24 | 3,300 | 3,420 | 3,275 | 3,390 | 638,600 |
| 2024/09/20 | 3,400 | 3,480 | 3,295 | 3,295 | 844,400 |
| 2024/09/19 | 3,400 | 3,520 | 3,385 | 3,410 | 607,000 |
| 2024/09/18 | 3,440 | 3,470 | 3,355 | 3,375 | 425,500 |
| 2024/09/17 | 3,425 | 3,505 | 3,370 | 3,425 | 552,500 |
| 2024/09/13 | 3,435 | 3,475 | 3,410 | 3,425 | 407,600 |
| 2024/09/12 | 3,410 | 3,455 | 3,365 | 3,425 | 407,400 |
| 2024/09/11 | 3,480 | 3,540 | 3,300 | 3,370 | 935,400 |
| 2024/09/10 | 3,400 | 3,490 | 3,320 | 3,480 | 896,100 |
| 2024/09/09 | 3,360 | 3,510 | 3,350 | 3,485 | 921,000 |
| 2024/09/06 | 3,460 | 3,475 | 3,370 | 3,460 | 969,200 |
| 2024/09/05 | 3,565 | 3,600 | 3,365 | 3,455 | 1,631,700 |
| 2024/09/04 | 3,590 | 3,685 | 3,555 | 3,560 | 1,538,900 |
| 2024/09/03 | 3,375 | 3,610 | 3,350 | 3,570 | 1,777,900 |
| 2024/09/02 | 3,405 | 3,445 | 3,295 | 3,375 | 966,600 |
| 2024/08/30 | 3,270 | 3,400 | 3,260 | 3,375 | 2,600,100 |
| 2024/08/29 | 3,240 | 3,280 | 3,170 | 3,185 | 771,800 |
| 2024/08/28 | 3,115 | 3,285 | 3,100 | 3,240 | 1,383,800 |
| 2024/08/27 | 3,205 | 3,225 | 3,090 | 3,160 | 1,020,000 |
| 2024/08/26 | 3,095 | 3,260 | 3,020 | 3,255 | 1,458,800 |
| 2024/08/23 | 3,050 | 3,085 | 2,968 | 3,040 | 774,700 |
| 2024/08/22 | 2,877 | 3,070 | 2,876 | 3,040 | 1,425,200 |
| 2024/08/21 | 2,735 | 2,877 | 2,729 | 2,877 | 1,457,600 |
| 2024/08/20 | 2,676 | 2,723 | 2,655 | 2,662 | 421,700 |
| 2024/08/19 | 2,701 | 2,720 | 2,636 | 2,648 | 501,900 |
| 2024/08/16 | 2,737 | 2,759 | 2,655 | 2,692 | 651,700 |
| 2024/08/15 | 2,741 | 2,849 | 2,660 | 2,709 | 1,067,800 |
| 2024/08/14 | 2,571 | 2,788 | 2,551 | 2,710 | 1,617,400 |
| 2024/08/13 | 2,653 | 2,718 | 2,605 | 2,706 | 1,033,700 |
| 2024/08/09 | 2,699 | 2,712 | 2,601 | 2,621 | 626,300 |
| 2024/08/08 | 2,551 | 2,664 | 2,536 | 2,599 | 601,100 |
| 2024/08/07 | 2,483 | 2,631 | 2,483 | 2,583 | 751,400 |
| 2024/08/06 | 2,650 | 2,650 | 2,358 | 2,490 | 832,500 |
| 2024/08/05 | 2,338 | 2,450 | 2,222 | 2,328 | 1,606,500 |
| 2024/08/02 | 2,535 | 2,611 | 2,520 | 2,538 | 618,200 |
| 2024/08/01 | 2,680 | 2,722 | 2,621 | 2,636 | 412,500 |
| 2024/07/31 | 2,680 | 2,722 | 2,662 | 2,722 | 308,400 |
| 2024/07/30 | 2,800 | 2,800 | 2,691 | 2,698 | 404,600 |
| 2024/07/29 | 2,744 | 2,804 | 2,708 | 2,802 | 486,700 |
| 2024/07/26 | 2,692 | 2,769 | 2,657 | 2,657 | 332,700 |
| 2024/07/25 | 2,692 | 2,731 | 2,665 | 2,704 | 491,300 |
| 2024/07/24 | 2,785 | 2,809 | 2,721 | 2,754 | 516,400 |
| 2024/07/23 | 2,800 | 2,845 | 2,756 | 2,772 | 403,800 |
| 2024/07/22 | 2,770 | 2,805 | 2,708 | 2,773 | 585,900 |
| 2024/07/19 | 2,758 | 2,818 | 2,716 | 2,779 | 1,106,800 |
| 2024/07/18 | 2,636 | 2,756 | 2,636 | 2,734 | 1,043,500 |
| 2024/07/17 | 2,565 | 2,633 | 2,565 | 2,620 | 663,200 |