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

トライアイズ(4840)の株価時系列情報

トライアイズ(4840)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
2026/06/30 618 620 610 615 11,200
2026/06/29 650 653 605 620 44,900
2026/06/26 623 645 620 630 26,000
2026/06/25 650 650 600 633 75,100
2026/06/24 700 706 633 648 240,500
2026/06/23 694 694 694 694 13,400
2026/06/22 680 691 580 594 246,800
2026/06/19 920 920 631 631 1,076,700
2026/06/18 680 770 678 770 210,900
2026/06/17 663 690 656 670 35,200
2026/06/16 716 716 645 662 71,500
2026/06/15 732 759 718 720 28,700
2026/06/12 770 771 710 718 54,000
2026/06/11 794 794 755 761 31,200
2026/06/10 809 829 791 800 35,800
2026/06/09 813 816 799 809 16,900
2026/06/08 804 815 783 810 23,400
2026/06/05 804 804 785 804 16,000
2026/06/04 770 804 750 794 33,700
2026/06/03 819 819 760 781 85,800
2026/06/02 857 859 797 807 48,500
2026/06/01 963 1,015 843 849 128,100
2026/05/29 821 978 821 978 170,000
2026/05/28 814 846 807 828 30,100
2026/05/27 810 821 806 816 19,000
2026/05/26 847 850 800 814 43,500
2026/05/25 860 860 809 847 70,700
2026/05/22 829 868 810 868 29,700
2026/05/21 855 855 805 828 27,800
2026/05/20 834 852 797 844 24,100
2026/05/19 840 866 834 835 31,800
2026/05/18 823 840 815 838 40,700
2026/05/15 878 899 835 838 50,700
2026/05/14 850 907 801 875 62,900
2026/05/13 860 860 809 835 36,100
2026/05/12 800 849 800 842 43,000
2026/05/11 853 935 782 807 138,500
2026/05/08 889 897 836 868 175,100
2026/05/07 840 915 827 915 612,000
2026/05/01 753 789 701 765 266,400
2026/04/30 829 829 697 708 308,900
2026/04/28 863 868 816 829 95,200
2026/04/27 903 924 859 859 107,400
2026/04/24 907 933 867 914 93,000
2026/04/23 988 994 898 922 203,800
2026/04/22 1,045 1,064 993 1,009 136,100
2026/04/21 1,099 1,099 989 1,047 324,400
2026/04/20 1,014 1,092 976 1,042 539,800
2026/04/17 1,010 1,020 952 996 330,400
2026/04/16 1,039 1,122 964 995 1,369,800
2026/04/15 869 1,009 865 1,009 1,054,300
2026/04/14 808 890 805 859 423,500
2026/04/13 778 849 769 827 402,000
2026/04/10 865 873 769 790 679,900
2026/04/09 1,066 1,164 870 880 1,110,200
2026/04/08 988 1,067 875 1,014 1,768,000
2026/04/07 1,130 1,340 1,050 1,078 3,256,900
2026/04/06 1,014 1,100 922 1,100 1,536,600
2026/04/03 820 970 783 970 1,845,300
2026/03/27 597 617 532 617 1,536,200
2026/03/26 493 517 457 517 847,100
2026/03/25 445 449 435 437 2,100
2026/03/24 447 455 424 429 2,600
2026/03/23 451 456 431 431 11,700
2026/03/19 455 460 453 456 4,200
2026/03/18 453 453 449 449 1,400
2026/03/17 454 454 448 448 1,100
2026/03/16 450 466 450 458 900
2026/03/13 473 473 451 451 2,300
2026/03/12 465 465 465 465 100
2026/03/11 476 476 461 468 6,000
2026/03/10 480 480 465 473 4,100
2026/03/09 480 480 445 480 11,900
2026/03/06 494 494 481 486 17,200
2026/03/05 448 464 448 464 2,000
2026/03/04 465 465 440 440 4,800
2026/03/03 450 468 448 468 7,600
2026/03/02 459 463 453 453 4,900
2026/02/27 491 491 459 466 15,000
2026/02/26 454 525 446 475 82,300
2026/02/25 476 476 442 446 19,300
2026/02/24 475 477 469 477 5,800
2026/02/20 473 477 472 474 800
2026/02/19 471 495 471 476 7,200
2026/02/18 460 473 454 470 4,200
2026/02/17 446 469 445 460 9,100
2026/02/16 470 470 429 446 27,700
2026/02/13 477 489 470 473 16,500
2026/02/12 486 490 474 474 9,000
2026/02/10 487 489 486 487 5,500
2026/02/09 488 488 487 487 2,000
2026/02/06 487 490 487 487 3,100
2026/02/05 492 492 487 487 3,700
2026/02/04 489 494 488 494 600
2026/02/03 488 495 488 490 900
2026/02/02 487 494 487 487 1,700
2026/01/30 483 500 481 487 3,600
2026/01/29 496 496 479 485 5,900
2026/01/28 487 502 487 502 5,800
2026/01/27 489 507 486 487 6,900
2026/01/26 496 496 484 490 12,700
2026/01/23 504 505 501 504 3,600
2026/01/22 501 504 499 504 5,100
2026/01/21 502 507 497 499 4,100
2026/01/20 506 510 497 502 7,600
2026/01/19 496 503 496 503 2,300
2026/01/16 501 501 497 497 2,200
2026/01/15 498 505 496 501 7,500
2026/01/14 501 505 493 502 3,700
2026/01/13 501 506 494 501 3,500
2026/01/09 501 511 501 501 600
2026/01/08 510 512 501 501 7,300
2026/01/07 498 507 497 505 11,100
2026/01/06 493 500 490 497 4,500
2026/01/05 489 504 480 493 6,000
2025/12/30 473 559 472 489 76,300
2025/12/29 494 494 480 480 3,300
2025/12/26 501 504 483 486 17,200
2025/12/25 490 505 483 502 15,200
2025/12/24 493 498 484 498 5,900
2025/12/23 495 495 485 492 10,600
2025/12/22 490 494 486 486 11,900
2025/12/19 494 496 490 495 9,500
2025/12/18 491 500 491 492 6,700
2025/12/17 492 503 490 494 9,300
2025/12/16 495 495 490 490 1,200
2025/12/15 491 505 490 497 10,700
2025/12/12 498 504 490 492 77,000
2025/12/11 501 505 493 493 16,200
2025/12/10 490 510 485 510 26,700
2025/12/09 485 503 483 492 18,100
2025/12/08 485 491 469 490 18,000
2025/12/05 490 490 477 487 3,600
2025/12/04 485 490 481 490 4,500
2025/12/03 485 489 485 485 6,500
2025/12/02 490 490 485 485 2,700
2025/12/01 475 494 475 489 7,200
2025/11/28 485 486 483 483 3,500
2025/11/27 495 495 483 485 7,700
2025/11/26 470 486 470 483 6,200
2025/11/25 472 485 465 472 26,500
2025/11/21 486 488 485 488 3,200
2025/11/20 494 495 486 486 1,500
2025/11/19 489 494 485 490 5,800
2025/11/18 486 491 485 490 5,900
2025/11/17 487 490 484 490 7,200
2025/11/14 491 494 487 490 5,100
2025/11/13 494 499 490 499 3,200
2025/11/12 496 498 490 497 2,400
2025/11/11 495 502 495 496 2,300
2025/11/10 496 505 492 497 10,700
2025/11/07 488 496 486 488 8,100
2025/11/06 498 503 489 493 8,300
2025/11/05 504 504 494 498 3,300
2025/11/04 493 505 486 505 14,100
2025/10/31 486 489 485 485 2,200
2025/10/30 493 494 486 488 8,000
2025/10/29 485 488 465 488 24,000
2025/10/28 485 490 485 485 2,300
2025/10/27 494 494 483 487 6,000
2025/10/24 499 499 485 486 16,500
2025/10/23 498 501 494 500 4,500
2025/10/22 503 503 494 498 2,900
2025/10/21 502 503 494 503 8,600
2025/10/20 493 504 493 502 24,800
2025/10/17 494 494 483 485 16,900
2025/10/16 507 507 490 490 7,100
2025/10/15 484 504 484 499 11,500
2025/10/14 479 488 479 485 14,800
2025/10/10 510 510 475 485 47,100
2025/10/09 485 517 485 517 41,100
2025/10/08 492 496 475 485 24,700
2025/10/07 496 498 481 484 35,500
2025/10/06 519 520 480 492 105,100
2025/10/03 495 515 495 510 75,000
2025/10/02 482 490 479 489 51,500
2025/10/01 474 489 469 480 117,000
2025/09/30 461 472 459 471 45,200
2025/09/29 439 470 439 453 88,900
2025/09/26 406 485 406 445 375,500
2025/09/25 417 417 406 406 7,100
2025/09/24 416 420 415 417 7,700
2025/09/22 404 420 400 416 27,000
2025/09/19 409 409 388 398 37,000
2025/09/18 382 445 382 404 189,600
2025/09/17 395 395 380 381 36,100
2025/09/16 401 406 395 403 16,000
2025/09/12 397 403 392 403 14,200
2025/09/11 421 426 380 389 60,800
2025/09/10 433 433 421 421 4,300
2025/09/09 421 436 421 436 6,500
2025/09/08 434 437 421 421 18,300
2025/09/05 445 455 442 442 20,700
2025/09/04 469 477 444 444 32,000
2025/09/03 457 477 450 474 53,400
2025/09/02 422 467 422 461 58,800
2025/09/01 432 434 429 429 9,200
2025/08/29 426 442 421 438 44,100
2025/08/28 409 426 397 426 39,000
2025/08/27 413 413 410 412 2,400

このページの先頭へ