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
2025/06/13 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

このページの先頭へ