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
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
2024/07/16 2,521 2,558 2,497 2,515 460,200
2024/07/12 2,515 2,572 2,505 2,550 565,700
2024/07/11 2,561 2,585 2,490 2,496 1,638,400
2024/07/10 2,619 2,639 2,556 2,590 595,900
2024/07/09 2,675 2,694 2,647 2,659 458,700
2024/07/08 2,609 2,672 2,585 2,671 444,600
2024/07/05 2,632 2,643 2,575 2,589 713,700
2024/07/04 2,699 2,710 2,644 2,665 578,500
2024/07/03 2,700 2,722 2,643 2,660 477,700
2024/07/02 2,549 2,650 2,549 2,650 720,900
2024/07/01 2,546 2,591 2,504 2,522 575,300
2024/06/28 2,500 2,547 2,489 2,517 449,400
2024/06/27 2,529 2,554 2,482 2,504 589,700
2024/06/26 2,541 2,569 2,518 2,535 572,800
2024/06/25 2,523 2,538 2,495 2,527 431,800
2024/06/24 2,522 2,538 2,458 2,523 704,100
2024/06/21 2,695 2,726 2,512 2,513 1,491,200
2024/06/20 2,640 2,699 2,640 2,691 356,300
2024/06/19 2,697 2,707 2,632 2,656 496,800
2024/06/18 2,760 2,785 2,697 2,697 534,100
2024/06/17 2,779 2,811 2,737 2,758 452,300
2024/06/14 2,782 2,858 2,702 2,756 886,300
2024/06/13 2,820 2,874 2,791 2,817 997,600
2024/06/12 2,709 2,850 2,702 2,800 1,510,400
2024/06/11 2,620 2,738 2,619 2,713 1,562,800
2024/06/10 2,491 2,589 2,486 2,580 721,700
2024/06/07 2,480 2,555 2,480 2,488 825,600
2024/06/06 2,480 2,553 2,460 2,479 656,800
2024/06/05 2,439 2,519 2,438 2,469 798,200
2024/06/04 2,401 2,425 2,342 2,395 668,000
2024/06/03 2,487 2,489 2,373 2,385 838,200
2024/05/31 2,390 2,482 2,364 2,463 552,100
2024/05/30 2,435 2,463 2,377 2,420 807,900
2024/05/29 2,475 2,513 2,418 2,480 746,100
2024/05/28 2,399 2,507 2,379 2,475 1,026,500
2024/05/27 2,358 2,424 2,351 2,375 684,400
2024/05/24 2,336 2,398 2,321 2,361 624,200
2024/05/23 2,449 2,464 2,365 2,384 1,176,200
2024/05/22 2,500 2,534 2,415 2,422 1,421,600
2024/05/21 2,600 2,622 2,488 2,488 1,376,500
2024/05/20 2,644 2,674 2,587 2,604 967,900
2024/05/17 2,552 2,641 2,541 2,618 718,400
2024/05/16 2,620 2,623 2,463 2,563 1,790,000
2024/05/15 2,740 2,842 2,583 2,595 2,687,300
2024/05/14 2,951 2,963 2,838 2,840 1,347,600
2024/05/13 2,853 2,973 2,780 2,950 1,455,300
2024/05/10 2,900 2,931 2,822 2,893 1,283,300
2024/05/09 2,888 2,932 2,779 2,853 1,178,600
2024/05/08 2,800 2,840 2,766 2,816 449,300
2024/05/07 2,785 2,862 2,731 2,806 644,900
2024/05/02 2,831 2,867 2,723 2,741 963,600
2024/05/01 2,826 2,940 2,813 2,854 1,586,700
2024/04/30 2,779 2,888 2,750 2,869 1,163,300
2024/04/26 2,681 2,794 2,650 2,709 1,256,600
2024/04/25 2,620 2,669 2,603 2,637 404,700
2024/04/24 2,745 2,747 2,653 2,663 748,800
2024/04/23 2,625 2,820 2,605 2,710 2,368,900
2024/04/22 2,581 2,608 2,491 2,580 1,098,000
2024/04/19 2,520 2,556 2,373 2,456 1,479,900
2024/04/18 2,551 2,578 2,521 2,555 665,700
2024/04/17 2,540 2,614 2,507 2,556 812,200
2024/04/16 2,540 2,586 2,486 2,521 1,081,200
2024/04/15 2,600 2,700 2,582 2,595 782,300
2024/04/12 2,734 2,778 2,604 2,629 1,318,300
2024/04/11 2,804 2,935 2,711 2,734 2,269,100
2024/04/10 2,700 2,844 2,666 2,780 1,522,300
2024/04/09 2,790 2,792 2,630 2,689 1,765,100
2024/04/08 2,587 2,735 2,542 2,700 1,991,900
2024/04/05 2,550 2,662 2,481 2,490 2,504,900
2024/04/04 2,825 2,848 2,476 2,600 4,413,500
2024/04/03 2,720 2,989 2,706 2,828 3,805,400
2024/04/02 3,120 3,140 2,800 2,801 3,443,300
2024/04/01 3,015 3,180 2,940 3,090 4,248,100
2024/03/29 2,650 2,980 2,642 2,890 7,549,500
2024/03/28 2,418 2,727 2,398 2,635 6,938,300
2024/03/27 2,324 2,430 2,296 2,406 2,767,000
2024/03/26 2,222 2,436 2,136 2,350 5,198,600
2024/03/25 2,315 2,381 2,283 2,285 3,942,800
2024/03/22 2,256 2,345 2,200 2,300 12,304,000
2024/03/21 2,215 2,517 2,178 2,200 25,103,600

このページの先頭へ