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 |
|---|---|---|---|---|---|
| 2025/06/13 | 330 | 333 | 329 | 333 | 11,800 |
| 2025/06/12 | 328 | 330 | 323 | 330 | 5,300 |
| 2025/06/11 | 321 | 334 | 321 | 329 | 6,000 |
| 2025/06/10 | 326 | 328 | 320 | 321 | 6,400 |
| 2025/06/09 | 330 | 330 | 326 | 326 | 2,700 |
| 2025/06/06 | 323 | 334 | 318 | 330 | 8,600 |
| 2025/06/05 | 321 | 328 | 318 | 322 | 5,700 |
| 2025/06/04 | 329 | 330 | 319 | 323 | 9,000 |
| 2025/06/03 | 317 | 335 | 314 | 328 | 21,800 |
| 2025/06/02 | 312 | 317 | 311 | 317 | 9,600 |
| 2025/05/30 | 316 | 321 | 313 | 314 | 4,900 |
| 2025/05/29 | 312 | 316 | 311 | 316 | 2,400 |
| 2025/05/28 | 306 | 312 | 306 | 312 | 3,300 |
| 2025/05/27 | 307 | 309 | 306 | 308 | 1,400 |
| 2025/05/26 | 307 | 312 | 303 | 308 | 5,700 |
| 2025/05/23 | 310 | 313 | 308 | 311 | 3,300 |
| 2025/05/22 | 307 | 312 | 300 | 309 | 10,100 |
| 2025/05/21 | 303 | 307 | 302 | 307 | 1,600 |
| 2025/05/20 | 301 | 303 | 299 | 300 | 13,500 |
| 2025/05/19 | 314 | 315 | 303 | 304 | 24,400 |
| 2025/05/16 | 313 | 329 | 312 | 316 | 32,900 |
| 2025/05/15 | 315 | 316 | 310 | 313 | 7,700 |
| 2025/05/14 | 317 | 327 | 315 | 327 | 6,700 |
| 2025/05/13 | 328 | 330 | 310 | 319 | 20,100 |
| 2025/05/12 | 322 | 333 | 322 | 325 | 8,600 |
| 2025/05/09 | 331 | 335 | 323 | 330 | 8,600 |
| 2025/05/08 | 323 | 331 | 323 | 330 | 3,300 |
| 2025/05/07 | 318 | 338 | 317 | 321 | 21,400 |
| 2025/05/02 | 314 | 318 | 312 | 318 | 1,200 |
| 2025/05/01 | 310 | 318 | 310 | 317 | 4,700 |
| 2025/04/30 | 309 | 312 | 309 | 310 | 4,500 |
| 2025/04/28 | 316 | 321 | 310 | 310 | 7,600 |
| 2025/04/25 | 331 | 331 | 316 | 316 | 10,300 |
| 2025/04/24 | 319 | 326 | 319 | 326 | 2,400 |
| 2025/04/23 | 317 | 320 | 315 | 320 | 2,000 |
| 2025/04/22 | 321 | 321 | 313 | 315 | 6,700 |
| 2025/04/21 | 320 | 322 | 311 | 312 | 9,200 |
| 2025/04/18 | 305 | 337 | 302 | 315 | 224,500 |
| 2025/04/17 | 309 | 314 | 306 | 309 | 6,300 |
| 2025/04/16 | 307 | 332 | 295 | 309 | 77,700 |
| 2025/04/15 | 309 | 311 | 309 | 311 | 600 |
| 2025/04/14 | 312 | 313 | 295 | 304 | 14,900 |
| 2025/04/11 | 293 | 312 | 293 | 312 | 17,900 |
| 2025/04/10 | 300 | 305 | 292 | 300 | 6,100 |
| 2025/04/09 | 293 | 300 | 285 | 285 | 1,500 |
| 2025/04/08 | 275 | 302 | 275 | 301 | 57,700 |
| 2025/04/07 | 280 | 280 | 260 | 270 | 59,600 |
| 2025/04/04 | 299 | 302 | 285 | 286 | 12,000 |
| 2025/04/03 | 308 | 308 | 294 | 304 | 28,700 |
| 2025/04/02 | 320 | 320 | 307 | 312 | 15,700 |
| 2025/04/01 | 327 | 336 | 316 | 328 | 19,400 |
| 2025/03/31 | 344 | 344 | 314 | 327 | 18,600 |
| 2025/03/28 | 346 | 349 | 340 | 344 | 9,200 |
| 2025/03/27 | 345 | 362 | 343 | 347 | 18,600 |
| 2025/03/26 | 350 | 352 | 341 | 345 | 8,600 |
| 2025/03/25 | 364 | 364 | 349 | 358 | 12,200 |
| 2025/03/24 | 370 | 370 | 354 | 365 | 11,400 |
| 2025/03/21 | 339 | 375 | 339 | 367 | 31,200 |
| 2025/03/19 | 343 | 343 | 343 | 343 | 700 |
| 2025/03/18 | 336 | 343 | 336 | 343 | 3,700 |
| 2025/03/17 | 337 | 342 | 327 | 338 | 8,500 |
| 2025/03/14 | 342 | 342 | 337 | 337 | 11,200 |
| 2025/03/13 | 341 | 347 | 340 | 345 | 11,300 |
| 2025/03/12 | 336 | 349 | 336 | 341 | 11,700 |
| 2025/03/11 | 331 | 342 | 330 | 340 | 7,600 |
| 2025/03/10 | 344 | 345 | 326 | 333 | 11,900 |
| 2025/03/07 | 344 | 350 | 340 | 345 | 6,300 |
| 2025/03/06 | 342 | 347 | 338 | 343 | 3,900 |
| 2025/03/05 | 338 | 348 | 332 | 347 | 9,600 |
| 2025/03/04 | 344 | 344 | 327 | 336 | 9,200 |
| 2025/03/03 | 351 | 351 | 337 | 348 | 19,500 |
| 2025/02/28 | 325 | 355 | 320 | 352 | 41,600 |
| 2025/02/27 | 311 | 327 | 310 | 325 | 15,400 |
| 2025/02/26 | 301 | 307 | 301 | 307 | 4,400 |
| 2025/02/25 | 309 | 309 | 301 | 303 | 9,000 |
| 2025/02/21 | 318 | 319 | 301 | 307 | 12,200 |
| 2025/02/20 | 329 | 329 | 316 | 317 | 3,400 |
| 2025/02/19 | 332 | 333 | 325 | 327 | 7,000 |
| 2025/02/18 | 337 | 341 | 317 | 324 | 8,300 |
| 2025/02/17 | 351 | 351 | 324 | 330 | 22,700 |
| 2025/02/14 | 351 | 352 | 347 | 351 | 2,500 |
| 2025/02/13 | 345 | 352 | 345 | 351 | 7,200 |
| 2025/02/12 | 350 | 353 | 345 | 345 | 7,000 |
| 2025/02/10 | 344 | 351 | 342 | 351 | 4,900 |
| 2025/02/07 | 353 | 353 | 335 | 352 | 7,100 |
| 2025/02/06 | 351 | 354 | 349 | 352 | 3,900 |
| 2025/02/05 | 350 | 355 | 350 | 353 | 3,300 |
| 2025/02/04 | 350 | 354 | 350 | 354 | 6,200 |
| 2025/02/03 | 339 | 349 | 333 | 346 | 16,700 |
| 2025/01/31 | 328 | 337 | 324 | 337 | 8,300 |
| 2025/01/30 | 326 | 331 | 321 | 329 | 8,200 |
| 2025/01/29 | 317 | 327 | 317 | 327 | 4,700 |
| 2025/01/28 | 319 | 323 | 319 | 320 | 800 |
| 2025/01/27 | 331 | 334 | 309 | 322 | 7,400 |
| 2025/01/24 | 330 | 335 | 329 | 329 | 9,100 |
| 2025/01/23 | 331 | 334 | 325 | 327 | 3,400 |
| 2025/01/22 | 320 | 343 | 315 | 337 | 40,700 |
| 2025/01/21 | 302 | 317 | 299 | 317 | 22,300 |
| 2025/01/20 | 296 | 301 | 296 | 297 | 600 |
| 2025/01/17 | 301 | 301 | 301 | 301 | 100 |
| 2025/01/16 | 303 | 303 | 296 | 301 | 1,400 |
| 2025/01/15 | 300 | 303 | 296 | 301 | 10,700 |
| 2025/01/14 | 290 | 297 | 290 | 295 | 4,200 |
| 2025/01/10 | 292 | 295 | 291 | 295 | 2,600 |
| 2025/01/09 | 295 | 295 | 293 | 293 | 600 |
| 2025/01/08 | 296 | 299 | 295 | 298 | 1,600 |
| 2025/01/07 | 300 | 300 | 297 | 299 | 400 |
| 2025/01/06 | 286 | 302 | 286 | 297 | 14,700 |
| 2024/12/30 | 282 | 287 | 282 | 286 | 1,200 |
| 2024/12/27 | 275 | 286 | 275 | 284 | 4,700 |
| 2024/12/26 | 282 | 286 | 276 | 280 | 20,000 |
| 2024/12/25 | 285 | 288 | 281 | 283 | 29,600 |
| 2024/12/24 | 281 | 285 | 280 | 281 | 14,800 |
| 2024/12/23 | 284 | 287 | 280 | 285 | 7,700 |
| 2024/12/20 | 286 | 288 | 284 | 287 | 5,700 |
| 2024/12/19 | 288 | 291 | 286 | 286 | 2,500 |
| 2024/12/18 | 289 | 290 | 289 | 290 | 3,200 |
| 2024/12/17 | 292 | 292 | 289 | 290 | 7,600 |
| 2024/12/16 | 292 | 294 | 289 | 292 | 4,000 |
| 2024/12/13 | 295 | 295 | 290 | 294 | 4,100 |
| 2024/12/12 | 293 | 297 | 291 | 291 | 2,000 |
| 2024/12/11 | 287 | 298 | 287 | 293 | 19,100 |
| 2024/12/10 | 287 | 293 | 287 | 291 | 10,700 |
| 2024/12/09 | 289 | 294 | 288 | 293 | 4,600 |
| 2024/12/06 | 297 | 297 | 292 | 296 | 700 |
| 2024/12/05 | 292 | 298 | 286 | 298 | 16,100 |
| 2024/12/04 | 298 | 298 | 289 | 294 | 5,600 |
| 2024/12/03 | 289 | 296 | 287 | 296 | 5,000 |
| 2024/12/02 | 295 | 298 | 291 | 291 | 6,100 |
| 2024/11/29 | 290 | 303 | 285 | 302 | 12,800 |
| 2024/11/28 | 288 | 295 | 288 | 295 | 1,200 |
| 2024/11/27 | 290 | 295 | 289 | 295 | 4,200 |
| 2024/11/26 | 297 | 298 | 290 | 290 | 5,800 |
| 2024/11/25 | 300 | 300 | 294 | 299 | 6,900 |
| 2024/11/22 | 299 | 299 | 293 | 299 | 1,700 |
| 2024/11/21 | 290 | 296 | 290 | 293 | 9,800 |
| 2024/11/20 | 292 | 295 | 289 | 292 | 5,800 |
| 2024/11/19 | 289 | 299 | 285 | 295 | 6,100 |
| 2024/11/18 | 287 | 291 | 283 | 288 | 3,000 |
| 2024/11/15 | 288 | 294 | 287 | 290 | 6,600 |
| 2024/11/14 | 290 | 293 | 288 | 292 | 2,200 |
| 2024/11/13 | 311 | 314 | 290 | 291 | 15,600 |
| 2024/11/12 | 300 | 318 | 300 | 311 | 9,700 |
| 2024/11/11 | 290 | 302 | 289 | 300 | 5,500 |
| 2024/11/08 | 294 | 294 | 293 | 293 | 300 |
| 2024/11/07 | 294 | 296 | 294 | 295 | 700 |
| 2024/11/06 | 297 | 297 | 294 | 294 | 500 |
| 2024/11/05 | 298 | 298 | 296 | 297 | 300 |
| 2024/11/01 | 294 | 300 | 293 | 299 | 2,400 |
| 2024/10/31 | 292 | 300 | 291 | 300 | 3,400 |
| 2024/10/30 | 292 | 300 | 292 | 297 | 3,900 |
| 2024/10/29 | 301 | 301 | 299 | 299 | 600 |
| 2024/10/28 | 300 | 302 | 300 | 301 | 900 |
| 2024/10/25 | 313 | 313 | 303 | 308 | 1,600 |
| 2024/10/24 | 308 | 308 | 308 | 308 | 100 |
| 2024/10/23 | 307 | 310 | 302 | 310 | 2,700 |
| 2024/10/22 | 313 | 313 | 308 | 308 | 800 |
| 2024/10/21 | 312 | 313 | 308 | 313 | 900 |
| 2024/10/18 | 311 | 313 | 307 | 313 | 4,800 |
| 2024/10/17 | 311 | 313 | 311 | 311 | 800 |
| 2024/10/16 | 311 | 313 | 310 | 313 | 1,900 |
| 2024/10/15 | 311 | 312 | 311 | 312 | 800 |
| 2024/10/11 | 310 | 314 | 310 | 312 | 800 |
| 2024/10/10 | 313 | 314 | 311 | 311 | 600 |
| 2024/10/09 | 315 | 315 | 313 | 315 | 500 |
| 2024/10/08 | 314 | 316 | 314 | 316 | 400 |
| 2024/10/07 | 314 | 314 | 314 | 314 | 500 |
| 2024/10/04 | 317 | 320 | 317 | 317 | 1,000 |
| 2024/10/03 | 318 | 319 | 316 | 319 | 400 |
| 2024/10/02 | 319 | 319 | 316 | 316 | 200 |
| 2024/10/01 | 318 | 318 | 317 | 317 | 400 |
| 2024/09/30 | 317 | 318 | 313 | 315 | 900 |
| 2024/09/27 | 317 | 321 | 317 | 320 | 400 |
| 2024/09/26 | 318 | 322 | 317 | 317 | 1,900 |
| 2024/09/25 | 323 | 323 | 314 | 322 | 3,700 |
| 2024/09/24 | 312 | 322 | 312 | 322 | 9,500 |
| 2024/09/20 | 314 | 315 | 313 | 315 | 1,500 |
| 2024/09/19 | 315 | 320 | 315 | 315 | 1,300 |
| 2024/09/18 | 314 | 318 | 313 | 317 | 1,400 |
| 2024/09/17 | 314 | 317 | 314 | 314 | 900 |
| 2024/09/13 | 319 | 319 | 314 | 315 | 600 |
| 2024/09/12 | 317 | 320 | 315 | 320 | 2,000 |
| 2024/09/11 | 316 | 320 | 313 | 320 | 3,000 |
| 2024/09/10 | 319 | 320 | 313 | 320 | 2,500 |
| 2024/09/09 | 320 | 320 | 312 | 319 | 5,800 |
| 2024/09/06 | 315 | 320 | 315 | 320 | 3,500 |
| 2024/09/05 | 316 | 317 | 316 | 317 | 1,100 |
| 2024/09/04 | 319 | 323 | 317 | 318 | 4,200 |
| 2024/09/03 | 319 | 322 | 319 | 322 | 2,100 |
| 2024/09/02 | 320 | 327 | 320 | 327 | 2,000 |
| 2024/08/30 | 324 | 327 | 324 | 327 | 4,900 |
| 2024/08/29 | 315 | 324 | 315 | 324 | 900 |
| 2024/08/27 | 319 | 323 | 316 | 323 | 600 |
| 2024/08/26 | 324 | 324 | 315 | 319 | 1,000 |
| 2024/08/23 | 323 | 324 | 323 | 324 | 1,300 |
| 2024/08/22 | 319 | 323 | 319 | 323 | 1,400 |
| 2024/08/21 | 318 | 320 | 312 | 318 | 4,000 |
| 2024/08/20 | 300 | 315 | 300 | 315 | 4,300 |
| 2024/08/19 | 297 | 302 | 295 | 298 | 3,000 |
| 2024/08/16 | 290 | 297 | 287 | 297 | 3,000 |