日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/08/29 2,885 2,895 2,756 2,773 2,036,900
2025/08/28 2,827 2,965 2,795 2,865 4,056,900
2025/08/27 2,645 2,842 2,637 2,837 5,250,600
2025/08/26 2,575 2,607 2,543 2,607 1,301,700
2025/08/25 2,477 2,645 2,463 2,600 2,953,000
2025/08/22 2,560 2,589 2,462 2,462 1,993,900
2025/08/21 2,669 2,685 2,466 2,500 4,169,300
2025/08/20 2,465 2,604 2,420 2,552 4,502,400
2025/08/19 2,450 2,489 2,410 2,453 2,191,600
2025/08/18 2,439 2,463 2,396 2,435 2,690,900
2025/08/15 2,285 2,450 2,261 2,450 7,698,300
2025/08/14 2,350 2,373 2,231 2,261 7,423,800
2025/08/13 2,559 2,581 2,507 2,550 1,577,200
2025/08/12 2,525 2,554 2,516 2,537 1,288,000
2025/08/08 2,456 2,528 2,452 2,501 1,091,500
2025/08/07 2,423 2,483 2,407 2,464 1,163,400
2025/08/06 2,440 2,453 2,415 2,436 756,300
2025/08/05 2,437 2,458 2,419 2,439 674,100
2025/08/04 2,375 2,463 2,371 2,418 1,064,400
2025/08/01 2,380 2,435 2,367 2,424 864,100
2025/07/31 2,408 2,417 2,359 2,383 1,225,100
2025/07/30 2,451 2,459 2,406 2,415 1,406,400
2025/07/29 2,506 2,514 2,439 2,471 1,669,400
2025/07/28 2,508 2,553 2,489 2,524 1,372,900
2025/07/25 2,511 2,545 2,481 2,487 1,116,900
2025/07/24 2,491 2,574 2,452 2,523 2,030,100
2025/07/23 2,477 2,583 2,436 2,498 3,886,400
2025/07/22 2,420 2,426 2,370 2,413 1,046,700
2025/07/18 2,443 2,521 2,400 2,410 1,672,100
2025/07/17 2,428 2,497 2,420 2,431 1,076,700
2025/07/16 2,442 2,459 2,400 2,432 1,513,800
2025/07/15 2,513 2,544 2,442 2,448 1,847,700
2025/07/14 2,571 2,574 2,421 2,512 4,033,500
2025/07/11 2,626 2,664 2,578 2,615 1,786,300
2025/07/10 2,618 2,645 2,541 2,632 2,132,500
2025/07/09 2,522 2,612 2,516 2,599 2,861,000
2025/07/08 2,497 2,682 2,494 2,518 5,580,500
2025/07/07 2,400 2,543 2,383 2,506 2,526,100
2025/07/04 2,528 2,533 2,443 2,444 2,566,300
2025/07/03 2,450 2,567 2,398 2,528 6,858,000
2025/07/02 2,406 2,444 2,338 2,358 3,156,100
2025/07/01 2,322 2,480 2,306 2,361 4,063,300
2025/06/30 2,215 2,368 2,187 2,311 2,724,400
2025/06/27 2,180 2,214 2,168 2,214 731,200
2025/06/26 2,173 2,200 2,167 2,187 584,300
2025/06/25 2,195 2,203 2,155 2,162 577,600
2025/06/24 2,211 2,222 2,176 2,189 598,900
2025/06/23 2,110 2,208 2,095 2,198 1,180,700
2025/06/20 2,097 2,169 2,082 2,129 939,600
2025/06/19 2,085 2,109 2,073 2,084 500,800
2025/06/18 2,075 2,119 2,073 2,082 559,700
2025/06/17 2,118 2,128 2,069 2,091 661,400
2025/06/16 2,128 2,150 2,100 2,108 479,100
2025/06/13 2,214 2,214 2,101 2,108 1,103,200
2025/06/12 2,226 2,238 2,150 2,169 1,047,000
2025/06/11 2,145 2,215 2,132 2,210 1,796,800
2025/06/10 2,080 2,134 2,062 2,132 1,026,300
2025/06/09 2,066 2,086 2,033 2,070 610,000
2025/06/06 2,033 2,080 2,018 2,062 716,500
2025/06/05 2,040 2,063 2,018 2,054 738,900
2025/06/04 2,063 2,090 2,028 2,035 1,015,400
2025/06/03 2,118 2,126 2,056 2,056 1,142,500
2025/06/02 2,176 2,176 2,102 2,114 946,400
2025/05/30 2,208 2,215 2,176 2,176 685,600
2025/05/29 2,232 2,274 2,193 2,193 1,018,300
2025/05/28 2,230 2,237 2,211 2,232 487,500
2025/05/27 2,218 2,238 2,209 2,218 549,100
2025/05/26 2,242 2,243 2,191 2,207 701,600
2025/05/23 2,256 2,270 2,213 2,242 1,053,000
2025/05/22 2,317 2,342 2,275 2,275 788,700
2025/05/21 2,366 2,389 2,312 2,327 903,400
2025/05/20 2,388 2,393 2,338 2,355 827,900
2025/05/19 2,313 2,370 2,288 2,356 1,640,300
2025/05/16 2,340 2,380 2,300 2,313 2,927,400
2025/05/15 2,200 2,446 2,199 2,440 4,609,400
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

このページの先頭へ