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
2026/01/30 2,907 2,920 2,857 2,892 557,900
2026/01/29 3,005 3,010 2,895 2,917 1,011,600
2026/01/28 3,085 3,085 3,000 3,035 408,200
2026/01/27 3,115 3,165 3,075 3,085 502,000
2026/01/26 3,120 3,215 3,090 3,135 968,500
2026/01/23 3,015 3,120 2,994 3,070 618,800
2026/01/22 3,070 3,125 2,986 3,015 940,400
2026/01/21 3,225 3,255 3,035 3,045 1,534,200
2026/01/20 3,230 3,345 3,110 3,295 1,736,800
2026/01/19 3,200 3,250 3,100 3,180 2,473,000
2026/01/16 2,985 3,015 2,941 2,968 889,100
2026/01/15 2,861 3,020 2,861 3,015 1,205,300
2026/01/14 2,992 3,025 2,825 2,825 1,712,600
2026/01/13 3,055 3,090 2,980 2,998 1,173,300
2026/01/09 3,100 3,170 3,025 3,090 1,670,000
2026/01/08 3,045 3,095 2,926 2,927 956,300
2026/01/07 3,120 3,125 3,000 3,045 767,900
2026/01/06 3,180 3,190 3,070 3,120 996,400
2026/01/05 3,150 3,190 3,105 3,165 958,300
2025/12/30 3,145 3,215 3,090 3,100 926,500
2025/12/29 3,120 3,200 3,065 3,115 1,334,300
2025/12/26 3,070 3,220 3,000 3,130 2,353,000
2025/12/25 2,848 3,045 2,840 3,035 1,955,900
2025/12/24 2,861 2,876 2,822 2,849 936,500
2025/12/23 2,827 2,872 2,815 2,861 1,094,900
2025/12/22 2,670 2,880 2,630 2,799 2,460,800
2025/12/19 2,710 2,775 2,675 2,683 1,281,900
2025/12/18 2,802 2,832 2,696 2,729 1,124,200
2025/12/17 2,778 2,833 2,736 2,794 1,193,000
2025/12/16 2,828 2,869 2,731 2,786 2,061,400
2025/12/15 2,688 2,909 2,653 2,876 3,713,500
2025/12/12 2,595 2,729 2,593 2,657 2,488,800
2025/12/11 2,493 2,610 2,470 2,594 2,873,900
2025/12/10 2,372 2,514 2,368 2,484 1,557,700
2025/12/09 2,380 2,419 2,368 2,386 517,900
2025/12/08 2,429 2,443 2,377 2,380 728,700
2025/12/05 2,440 2,445 2,396 2,401 642,500
2025/12/04 2,400 2,465 2,390 2,446 858,700
2025/12/03 2,390 2,420 2,319 2,397 830,500
2025/12/02 2,428 2,445 2,388 2,418 680,100
2025/12/01 2,410 2,454 2,382 2,431 1,503,200
2025/11/28 2,310 2,362 2,309 2,316 503,900
2025/11/27 2,306 2,318 2,276 2,302 527,800
2025/11/26 2,343 2,350 2,305 2,327 627,600
2025/11/25 2,333 2,368 2,294 2,317 780,000
2025/11/21 2,263 2,368 2,260 2,365 1,269,700
2025/11/20 2,285 2,300 2,258 2,263 570,300
2025/11/19 2,285 2,324 2,235 2,267 974,700
2025/11/18 2,291 2,366 2,281 2,308 1,340,700
2025/11/17 2,415 2,441 2,305 2,310 1,295,400
2025/11/14 2,408 2,525 2,363 2,415 3,693,900
2025/11/13 2,284 2,298 2,257 2,298 1,155,100
2025/11/12 2,218 2,278 2,201 2,276 1,365,600
2025/11/11 2,200 2,216 2,171 2,208 1,115,600
2025/11/10 2,160 2,216 2,160 2,181 1,601,800
2025/11/07 2,049 2,087 2,039 2,087 554,000
2025/11/06 2,111 2,117 2,040 2,044 674,900
2025/11/05 2,027 2,082 2,022 2,082 946,700
2025/11/04 2,080 2,082 1,996 2,017 1,074,800
2025/10/31 2,040 2,079 2,040 2,059 583,200
2025/10/30 2,033 2,056 2,029 2,056 669,500
2025/10/29 2,075 2,088 2,025 2,025 964,800
2025/10/28 2,105 2,109 2,070 2,090 1,059,200
2025/10/27 2,158 2,168 2,123 2,130 907,100
2025/10/24 2,194 2,206 2,142 2,142 796,100
2025/10/23 2,228 2,244 2,175 2,195 978,200
2025/10/22 2,130 2,230 2,128 2,219 1,317,100
2025/10/21 2,162 2,180 2,130 2,130 984,600
2025/10/20 2,196 2,212 2,142 2,146 998,000
2025/10/17 2,197 2,230 2,166 2,181 962,700
2025/10/16 2,251 2,265 2,189 2,216 1,538,300
2025/10/15 2,275 2,299 2,266 2,266 628,600
2025/10/14 2,255 2,275 2,230 2,248 739,100
2025/10/10 2,303 2,306 2,267 2,286 442,100
2025/10/09 2,306 2,355 2,303 2,329 784,900
2025/10/08 2,272 2,317 2,270 2,300 537,400
2025/10/07 2,288 2,306 2,266 2,289 680,300
2025/10/06 2,250 2,282 2,226 2,254 827,100
2025/10/03 2,198 2,247 2,198 2,232 992,600
2025/10/02 2,271 2,287 2,161 2,171 1,538,800
2025/10/01 2,338 2,339 2,267 2,268 1,227,500
2025/09/30 2,399 2,399 2,330 2,351 1,288,100
2025/09/29 2,382 2,435 2,366 2,415 902,900
2025/09/26 2,376 2,394 2,353 2,376 518,100
2025/09/25 2,352 2,391 2,332 2,364 551,100
2025/09/24 2,356 2,375 2,327 2,365 654,600
2025/09/22 2,400 2,404 2,351 2,351 699,000
2025/09/19 2,422 2,422 2,356 2,391 1,332,400
2025/09/18 2,498 2,503 2,420 2,427 861,700
2025/09/17 2,441 2,513 2,435 2,470 968,000
2025/09/16 2,459 2,489 2,424 2,454 836,700
2025/09/12 2,467 2,498 2,438 2,470 1,139,200
2025/09/11 2,453 2,457 2,407 2,417 1,120,000
2025/09/10 2,475 2,504 2,446 2,453 955,000
2025/09/09 2,570 2,576 2,470 2,475 1,525,100
2025/09/08 2,537 2,570 2,511 2,555 928,400
2025/09/05 2,511 2,529 2,460 2,507 1,368,400
2025/09/04 2,510 2,553 2,500 2,510 1,126,200
2025/09/03 2,583 2,615 2,508 2,508 1,478,200
2025/09/02 2,631 2,683 2,565 2,575 1,549,800
2025/09/01 2,750 2,774 2,620 2,624 2,547,200
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

このページの先頭へ