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 |