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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,791 | 2,850 | 2,768 | 2,803 | 725,000 |
| 2026/06/16 | 2,833 | 2,865 | 2,721 | 2,744 | 708,300 |
| 2026/06/15 | 2,837 | 2,873 | 2,746 | 2,833 | 794,600 |
| 2026/06/12 | 2,889 | 2,937 | 2,789 | 2,789 | 789,200 |
| 2026/06/11 | 2,876 | 2,925 | 2,811 | 2,850 | 1,139,800 |
| 2026/06/10 | 2,830 | 2,841 | 2,725 | 2,793 | 716,100 |
| 2026/06/09 | 2,769 | 2,825 | 2,732 | 2,815 | 786,600 |
| 2026/06/08 | 2,750 | 2,873 | 2,716 | 2,782 | 948,300 |
| 2026/06/05 | 2,669 | 2,849 | 2,669 | 2,774 | 1,158,000 |
| 2026/06/04 | 2,702 | 2,792 | 2,667 | 2,668 | 1,114,100 |
| 2026/06/03 | 2,538 | 2,734 | 2,506 | 2,734 | 2,080,500 |
| 2026/06/02 | 2,620 | 2,645 | 2,545 | 2,570 | 1,351,600 |
| 2026/06/01 | 2,800 | 2,800 | 2,642 | 2,686 | 1,516,200 |
| 2026/05/29 | 2,929 | 2,965 | 2,865 | 2,865 | 1,052,700 |
| 2026/05/28 | 2,846 | 3,015 | 2,813 | 2,900 | 2,342,800 |
| 2026/05/27 | 2,718 | 2,913 | 2,617 | 2,805 | 3,547,100 |
| 2026/05/26 | 2,835 | 2,849 | 2,746 | 2,803 | 1,952,700 |
| 2026/05/25 | 3,000 | 3,075 | 2,874 | 2,878 | 2,116,700 |
| 2026/05/22 | 3,055 | 3,060 | 2,952 | 2,971 | 1,224,100 |
| 2026/05/21 | 3,110 | 3,145 | 2,929 | 3,055 | 2,077,000 |
| 2026/05/20 | 3,180 | 3,270 | 3,085 | 3,105 | 2,380,200 |
| 2026/05/19 | 2,948 | 3,195 | 2,921 | 3,180 | 3,530,000 |
| 2026/05/18 | 3,505 | 3,505 | 2,887 | 2,911 | 6,921,200 |
| 2026/05/15 | 3,710 | 3,735 | 3,570 | 3,570 | 2,195,000 |
| 2026/05/14 | 4,440 | 4,465 | 4,205 | 4,270 | 1,118,900 |
| 2026/05/13 | 4,305 | 4,460 | 4,280 | 4,440 | 768,600 |
| 2026/05/12 | 4,300 | 4,410 | 4,265 | 4,330 | 863,800 |
| 2026/05/11 | 4,120 | 4,290 | 4,090 | 4,225 | 616,500 |
| 2026/05/08 | 4,215 | 4,315 | 4,090 | 4,140 | 715,300 |
| 2026/05/07 | 3,900 | 4,225 | 3,875 | 4,155 | 1,285,300 |
| 2026/05/01 | 3,960 | 3,995 | 3,870 | 3,885 | 658,800 |
| 2026/04/30 | 4,000 | 4,055 | 3,845 | 3,920 | 876,900 |
| 2026/04/28 | 3,870 | 4,050 | 3,810 | 4,045 | 861,200 |
| 2026/04/27 | 3,970 | 4,010 | 3,850 | 3,905 | 975,700 |
| 2026/04/24 | 4,215 | 4,215 | 3,970 | 3,985 | 1,418,800 |
| 2026/04/23 | 4,400 | 4,400 | 4,135 | 4,255 | 1,583,300 |
| 2026/04/22 | 4,760 | 4,790 | 4,490 | 4,525 | 742,700 |
| 2026/04/21 | 4,695 | 4,785 | 4,610 | 4,745 | 805,400 |
| 2026/04/20 | 4,455 | 4,655 | 4,455 | 4,585 | 696,400 |
| 2026/04/17 | 4,475 | 4,555 | 4,440 | 4,445 | 517,800 |
| 2026/04/16 | 4,420 | 4,495 | 4,350 | 4,495 | 723,500 |
| 2026/04/15 | 4,320 | 4,445 | 4,310 | 4,380 | 703,400 |
| 2026/04/14 | 4,190 | 4,285 | 4,125 | 4,255 | 802,600 |
| 2026/04/13 | 4,375 | 4,385 | 4,115 | 4,170 | 1,808,700 |
| 2026/04/10 | 4,535 | 4,725 | 4,445 | 4,445 | 1,710,600 |
| 2026/04/09 | 4,655 | 4,670 | 4,370 | 4,425 | 1,292,200 |
| 2026/04/08 | 4,815 | 4,840 | 4,570 | 4,655 | 1,441,400 |
| 2026/04/07 | 4,725 | 4,820 | 4,680 | 4,780 | 837,700 |
| 2026/04/06 | 4,755 | 4,795 | 4,645 | 4,655 | 643,500 |
| 2026/04/03 | 4,655 | 4,675 | 4,535 | 4,625 | 600,700 |
| 2026/03/27 | 4,180 | 4,280 | 4,100 | 4,280 | 639,900 |
| 2026/03/26 | 4,200 | 4,235 | 4,065 | 4,110 | 511,200 |
| 2026/03/25 | 4,235 | 4,285 | 4,195 | 4,250 | 511,800 |
| 2026/03/24 | 4,135 | 4,170 | 4,050 | 4,145 | 628,000 |
| 2026/03/23 | 4,170 | 4,205 | 3,995 | 4,005 | 940,400 |
| 2026/03/19 | 4,300 | 4,360 | 4,215 | 4,240 | 1,451,900 |
| 2026/03/18 | 4,210 | 4,510 | 4,185 | 4,510 | 1,250,400 |
| 2026/03/17 | 4,140 | 4,235 | 4,040 | 4,225 | 1,082,400 |
| 2026/03/16 | 4,005 | 4,125 | 3,980 | 4,070 | 827,900 |
| 2026/03/13 | 3,790 | 4,085 | 3,775 | 4,020 | 1,256,200 |
| 2026/03/12 | 3,975 | 3,980 | 3,805 | 3,860 | 1,439,300 |
| 2026/03/11 | 3,775 | 3,965 | 3,770 | 3,840 | 1,166,500 |
| 2026/03/10 | 3,780 | 3,820 | 3,745 | 3,780 | 865,700 |
| 2026/03/09 | 3,785 | 3,890 | 3,720 | 3,800 | 1,591,100 |
| 2026/03/06 | 3,970 | 4,080 | 3,900 | 4,060 | 669,400 |
| 2026/03/05 | 4,300 | 4,340 | 3,985 | 3,995 | 1,085,700 |
| 2026/03/04 | 4,115 | 4,245 | 4,070 | 4,085 | 1,462,000 |
| 2026/03/03 | 4,485 | 4,520 | 4,255 | 4,255 | 1,233,900 |
| 2026/03/02 | 4,595 | 4,715 | 4,480 | 4,505 | 1,167,700 |
| 2026/02/27 | 4,555 | 4,725 | 4,545 | 4,700 | 1,142,100 |
| 2026/02/26 | 4,525 | 4,760 | 4,430 | 4,485 | 1,279,100 |
| 2026/02/25 | 4,615 | 4,615 | 4,455 | 4,465 | 1,176,200 |
| 2026/02/24 | 4,600 | 4,725 | 4,500 | 4,620 | 1,660,900 |
| 2026/02/20 | 4,410 | 4,695 | 4,410 | 4,600 | 2,837,800 |
| 2026/02/19 | 3,990 | 4,505 | 3,990 | 4,480 | 2,866,600 |
| 2026/02/18 | 3,925 | 4,080 | 3,855 | 4,030 | 2,062,900 |
| 2026/02/17 | 3,950 | 3,975 | 3,650 | 3,740 | 1,340,200 |
| 2026/02/16 | 3,950 | 4,140 | 3,750 | 3,895 | 3,937,300 |
| 2026/02/13 | 3,750 | 3,890 | 3,710 | 3,890 | 2,791,500 |
| 2026/02/12 | 3,130 | 3,195 | 3,105 | 3,190 | 1,449,100 |
| 2026/02/10 | 2,997 | 3,060 | 2,966 | 2,975 | 896,000 |
| 2026/02/09 | 3,010 | 3,040 | 2,974 | 3,015 | 662,100 |
| 2026/02/06 | 2,945 | 2,970 | 2,903 | 2,970 | 631,200 |
| 2026/02/05 | 2,899 | 2,953 | 2,882 | 2,903 | 797,300 |
| 2026/02/04 | 2,858 | 2,955 | 2,823 | 2,924 | 677,300 |
| 2026/02/03 | 2,850 | 2,900 | 2,821 | 2,860 | 604,000 |
| 2026/02/02 | 2,885 | 2,930 | 2,858 | 2,858 | 675,200 |
| 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 |