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 |
---|---|---|---|---|---|
2013/12/30 | 280 | 307 | 279 | 300 | 171,900 |
2013/12/27 | 280 | 292 | 276 | 280 | 59,400 |
2013/12/26 | 279 | 281 | 274 | 281 | 43,200 |
2013/12/25 | 277 | 281 | 273 | 281 | 43,300 |
2013/12/24 | 279 | 285 | 270 | 272 | 81,500 |
2013/12/20 | 285 | 285 | 276 | 279 | 77,800 |
2013/12/19 | 293 | 294 | 286 | 286 | 45,900 |
2013/12/18 | 290 | 293 | 290 | 291 | 20,000 |
2013/12/17 | 296 | 299 | 290 | 291 | 70,300 |
2013/12/16 | 305 | 305 | 294 | 294 | 85,100 |
2013/12/13 | 300 | 309 | 297 | 306 | 93,000 |
2013/12/12 | 299 | 302 | 295 | 300 | 56,400 |
2013/12/11 | 305 | 307 | 300 | 300 | 39,000 |
2013/12/10 | 298 | 306 | 298 | 301 | 69,800 |
2013/12/09 | 297 | 299 | 297 | 297 | 10,000 |
2013/12/06 | 298 | 300 | 294 | 296 | 30,500 |
2013/12/05 | 297 | 302 | 297 | 299 | 16,700 |
2013/12/04 | 297 | 300 | 297 | 299 | 19,200 |
2013/12/03 | 297 | 300 | 295 | 298 | 31,800 |
2013/12/02 | 297 | 303 | 295 | 297 | 53,400 |
2013/11/29 | 297 | 300 | 295 | 297 | 14,300 |
2013/11/28 | 295 | 298 | 294 | 297 | 12,100 |
2013/11/27 | 298 | 301 | 296 | 296 | 68,000 |
2013/11/26 | 295 | 301 | 293 | 300 | 64,200 |
2013/11/25 | 289 | 295 | 289 | 289 | 32,800 |
2013/11/22 | 293 | 293 | 288 | 291 | 7,800 |
2013/11/21 | 291 | 295 | 289 | 293 | 21,600 |
2013/11/20 | 293 | 299 | 293 | 294 | 7,400 |
2013/11/19 | 294 | 295 | 289 | 290 | 11,500 |
2013/11/18 | 295 | 300 | 294 | 294 | 89,500 |
2013/11/15 | 292 | 302 | 292 | 295 | 27,400 |
2013/11/14 | 289 | 293 | 289 | 291 | 10,400 |
2013/11/13 | 287 | 289 | 286 | 286 | 9,800 |
2013/11/12 | 292 | 292 | 285 | 291 | 9,500 |
2013/11/11 | 285 | 290 | 285 | 288 | 12,300 |
2013/11/08 | 284 | 284 | 282 | 282 | 10,600 |
2013/11/07 | 285 | 290 | 283 | 284 | 16,000 |
2013/11/06 | 290 | 292 | 285 | 287 | 16,000 |
2013/11/05 | 289 | 294 | 285 | 289 | 25,300 |
2013/11/01 | 294 | 300 | 278 | 292 | 75,200 |
2013/10/31 | 305 | 310 | 303 | 310 | 38,200 |
2013/10/30 | 306 | 309 | 297 | 299 | 48,000 |
2013/10/29 | 309 | 310 | 304 | 309 | 35,200 |
2013/10/28 | 310 | 315 | 304 | 308 | 44,000 |
2013/10/25 | 304 | 310 | 302 | 303 | 36,000 |
2013/10/24 | 300 | 302 | 295 | 302 | 50,000 |
2013/10/23 | 308 | 310 | 301 | 301 | 46,300 |
2013/10/22 | 305 | 310 | 304 | 307 | 48,000 |
2013/10/21 | 296 | 312 | 296 | 308 | 53,600 |
2013/10/18 | 293 | 295 | 291 | 293 | 11,400 |
2013/10/17 | 292 | 297 | 292 | 293 | 9,500 |
2013/10/16 | 290 | 299 | 289 | 294 | 21,200 |
2013/10/15 | 297 | 297 | 292 | 292 | 10,700 |
2013/10/11 | 295 | 300 | 292 | 295 | 10,600 |
2013/10/10 | 293 | 295 | 291 | 294 | 4,800 |
2013/10/09 | 291 | 293 | 290 | 293 | 5,600 |
2013/10/08 | 292 | 292 | 286 | 291 | 13,100 |
2013/10/07 | 297 | 297 | 291 | 292 | 14,000 |
2013/10/04 | 300 | 300 | 290 | 294 | 11,000 |
2013/10/03 | 289 | 295 | 289 | 293 | 5,400 |
2013/10/02 | 293 | 294 | 287 | 288 | 24,400 |
2013/10/01 | 298 | 304 | 290 | 294 | 46,000 |
2013/09/30 | 299 | 299 | 296 | 298 | 13,600 |
2013/09/27 | 302 | 310 | 297 | 303 | 26,700 |
2013/09/26 | 291 | 305 | 290 | 302 | 31,300 |
2013/09/25 | 299 | 299 | 293 | 295 | 6,200 |
2013/09/24 | 298 | 298 | 293 | 295 | 4,800 |
2013/09/20 | 292 | 298 | 292 | 295 | 11,600 |
2013/09/19 | 295 | 296 | 292 | 293 | 10,700 |
2013/09/18 | 292 | 299 | 291 | 293 | 13,300 |
2013/09/17 | 292 | 299 | 290 | 292 | 36,600 |
2013/09/13 | 298 | 299 | 288 | 290 | 29,400 |
2013/09/12 | 299 | 301 | 294 | 298 | 19,100 |
2013/09/11 | 308 | 308 | 294 | 304 | 65,500 |
2013/09/10 | 270 | 300 | 270 | 292 | 66,400 |
2013/09/09 | 272 | 273 | 267 | 272 | 7,000 |
2013/09/06 | 270 | 270 | 266 | 268 | 13,800 |
2013/09/05 | 282 | 283 | 275 | 278 | 3,200 |
2013/09/04 | 279 | 281 | 273 | 281 | 6,000 |
2013/09/03 | 274 | 280 | 270 | 280 | 13,000 |
2013/09/02 | 265 | 275 | 265 | 275 | 6,300 |
2013/08/30 | 265 | 275 | 262 | 262 | 19,000 |
2013/08/29 | 265 | 273 | 265 | 271 | 8,500 |
2013/08/28 | 271 | 274 | 262 | 270 | 23,100 |
2013/08/27 | 271 | 275 | 256 | 271 | 57,800 |
2013/08/26 | 294 | 299 | 270 | 277 | 59,800 |
2013/08/23 | 299 | 299 | 290 | 291 | 12,200 |
2013/08/22 | 292 | 298 | 280 | 288 | 33,300 |
2013/08/21 | 300 | 306 | 290 | 293 | 25,800 |
2013/08/20 | 300 | 308 | 296 | 300 | 13,400 |
2013/08/19 | 311 | 311 | 300 | 303 | 18,000 |
2013/08/16 | 318 | 321 | 301 | 311 | 34,600 |
2013/08/15 | 321 | 321 | 314 | 315 | 7,800 |
2013/08/14 | 315 | 317 | 307 | 313 | 12,000 |
2013/08/13 | 304 | 316 | 304 | 316 | 14,600 |
2013/08/12 | 311 | 319 | 306 | 306 | 22,700 |
2013/08/09 | 308 | 325 | 305 | 315 | 17,500 |
2013/08/08 | 302 | 320 | 301 | 316 | 53,400 |
2013/08/07 | 329 | 329 | 313 | 318 | 30,900 |
2013/08/06 | 343 | 343 | 324 | 329 | 30,300 |
2013/08/05 | 349 | 349 | 335 | 342 | 28,700 |
2013/08/02 | 346 | 352 | 340 | 347 | 23,700 |
2013/08/01 | 351 | 351 | 345 | 349 | 27,000 |
2013/07/31 | 343 | 358 | 343 | 346 | 37,900 |
2013/07/30 | 326 | 348 | 324 | 339 | 55,300 |
2013/07/29 | 375 | 375 | 334 | 334 | 51,100 |
2013/07/26 | 389 | 395 | 345 | 369 | 125,300 |
2013/07/25 | 381 | 389 | 377 | 387 | 181,100 |
2013/07/24 | 358 | 378 | 340 | 375 | 157,800 |
2013/07/23 | 346 | 360 | 340 | 358 | 117,000 |
2013/07/22 | 320 | 361 | 319 | 339 | 177,900 |
2013/07/19 | 349 | 350 | 324 | 324 | 134,900 |
2013/07/18 | 390 | 416 | 333 | 341 | 939,800 |
2013/07/17 | 379 | 379 | 379 | 379 | 206,000 |
2013/07/16 | 303 | 303 | 299 | 299 | 2,700 |
2013/07/12 | 296 | 299 | 295 | 299 | 2,200 |
2013/07/11 | 296 | 300 | 296 | 296 | 2,800 |
2013/07/10 | 297 | 302 | 296 | 297 | 3,100 |
2013/07/09 | 300 | 304 | 290 | 302 | 29,700 |
2013/07/08 | 311 | 311 | 296 | 298 | 12,700 |
2013/07/05 | 300 | 308 | 298 | 304 | 8,000 |
2013/07/04 | 310 | 310 | 300 | 300 | 18,200 |
2013/07/03 | 293 | 305 | 293 | 299 | 23,400 |
2013/07/02 | 285 | 296 | 285 | 293 | 19,700 |
2013/07/01 | 282 | 288 | 275 | 288 | 5,600 |
2013/06/28 | 265 | 285 | 265 | 282 | 6,500 |
2013/06/27 | 260 | 280 | 259 | 280 | 5,300 |
2013/06/26 | 270 | 280 | 261 | 262 | 7,200 |
2013/06/26 | 1 -> 10.00 分割 | ||||
2013/06/25 | 2,910 | 2,910 | 2,800 | 2,849 | 540 |
2013/06/24 | 2,909 | 2,910 | 2,809 | 2,860 | 1,280 |
2013/06/21 | 2,875 | 2,959 | 2,875 | 2,902 | 1,090 |
2013/06/20 | 2,861 | 2,990 | 2,852 | 2,975 | 2,770 |
2013/06/19 | 2,850 | 2,900 | 2,820 | 2,833 | 1,620 |
2013/06/18 | 2,740 | 2,801 | 2,740 | 2,800 | 1,080 |
2013/06/17 | 2,615 | 2,740 | 2,615 | 2,680 | 410 |
2013/06/14 | 2,580 | 2,621 | 2,580 | 2,621 | 2,800 |
2013/06/13 | 2,681 | 2,695 | 2,590 | 2,607 | 940 |
2013/06/12 | 2,580 | 2,722 | 2,580 | 2,683 | 560 |
2013/06/11 | 2,680 | 2,742 | 2,680 | 2,683 | 680 |
2013/06/10 | 2,601 | 2,750 | 2,601 | 2,701 | 1,430 |
2013/06/07 | 2,650 | 2,650 | 2,452 | 2,600 | 4,910 |
2013/06/06 | 2,746 | 2,800 | 2,690 | 2,701 | 2,850 |
2013/06/05 | 2,830 | 2,853 | 2,830 | 2,831 | 1,780 |
2013/06/04 | 2,821 | 2,839 | 2,781 | 2,784 | 2,960 |
2013/06/03 | 2,883 | 2,888 | 2,821 | 2,821 | 1,070 |
2013/05/31 | 2,850 | 2,970 | 2,850 | 2,881 | 1,650 |
2013/05/30 | 3,010 | 3,010 | 2,901 | 2,901 | 1,040 |
2013/05/29 | 2,880 | 3,045 | 2,880 | 3,005 | 2,110 |
2013/05/28 | 2,675 | 2,880 | 2,662 | 2,875 | 1,990 |
2013/05/27 | 2,900 | 2,900 | 2,750 | 2,775 | 2,160 |
2013/05/24 | 3,000 | 3,050 | 2,886 | 2,910 | 9,190 |
2013/05/23 | 3,080 | 3,095 | 2,981 | 3,010 | 9,570 |
2013/05/22 | 3,000 | 3,060 | 2,990 | 3,050 | 4,940 |
2013/05/21 | 2,950 | 3,000 | 2,900 | 3,000 | 4,030 |
2013/05/20 | 3,030 | 3,050 | 2,970 | 3,015 | 5,180 |
2013/05/17 | 3,030 | 3,070 | 3,025 | 3,030 | 2,430 |
2013/05/16 | 3,000 | 3,050 | 2,850 | 2,950 | 6,110 |
2013/05/15 | 3,100 | 3,115 | 3,000 | 3,030 | 6,690 |
2013/05/14 | 3,060 | 3,095 | 3,060 | 3,090 | 2,950 |
2013/05/13 | 3,080 | 3,100 | 3,050 | 3,080 | 4,070 |
2013/05/10 | 3,000 | 3,105 | 2,950 | 3,040 | 4,620 |
2013/05/09 | 3,110 | 3,120 | 3,005 | 3,015 | 5,400 |
2013/05/08 | 3,030 | 3,080 | 3,005 | 3,050 | 4,510 |
2013/05/07 | 3,010 | 3,100 | 2,990 | 3,030 | 7,680 |
2013/05/02 | 3,040 | 3,100 | 2,960 | 3,080 | 5,700 |
2013/05/01 | 3,190 | 3,190 | 3,090 | 3,090 | 6,240 |
2013/04/30 | 3,310 | 3,375 | 3,215 | 3,220 | 5,220 |
2013/04/26 | 3,060 | 3,275 | 3,050 | 3,240 | 10,040 |
2013/04/25 | 3,110 | 3,140 | 3,080 | 3,100 | 4,460 |
2013/04/24 | 3,110 | 3,185 | 3,100 | 3,125 | 3,970 |
2013/04/23 | 3,095 | 3,300 | 3,070 | 3,200 | 4,840 |
2013/04/22 | 3,160 | 3,190 | 3,030 | 3,190 | 9,520 |
2013/04/19 | 3,275 | 3,280 | 3,160 | 3,160 | 10,300 |
2013/04/18 | 3,550 | 3,600 | 3,220 | 3,310 | 16,710 |
2013/04/17 | 3,610 | 3,850 | 3,435 | 3,600 | 20,370 |
2013/04/16 | 3,820 | 4,000 | 3,600 | 3,750 | 34,110 |
2013/04/15 | 3,300 | 3,690 | 3,200 | 3,585 | 17,910 |
2013/04/12 | 3,200 | 3,700 | 3,000 | 3,200 | 69,910 |
2013/04/11 | 2,770 | 3,010 | 2,758 | 3,000 | 7,370 |
2013/04/10 | 2,900 | 2,915 | 2,750 | 2,751 | 7,820 |
2013/04/09 | 2,900 | 3,100 | 2,900 | 2,900 | 18,780 |
2013/04/08 | 2,944 | 3,100 | 2,762 | 3,100 | 22,850 |
2013/04/05 | 2,510 | 2,600 | 2,415 | 2,600 | 6,630 |
2013/04/04 | 2,600 | 2,600 | 2,400 | 2,560 | 7,890 |
2013/04/03 | 2,080 | 2,400 | 2,080 | 2,399 | 10,340 |
2013/04/02 | 2,100 | 2,100 | 2,002 | 2,070 | 890 |
2013/04/01 | 2,300 | 2,300 | 2,020 | 2,110 | 4,020 |
2013/03/29 | 2,225 | 2,299 | 2,185 | 2,270 | 8,610 |
2013/03/28 | 2,090 | 2,300 | 2,056 | 2,260 | 9,600 |
2013/03/27 | 2,100 | 2,100 | 2,062 | 2,075 | 1,170 |
2013/03/26 | 2,076 | 2,089 | 2,061 | 2,070 | 1,300 |
2013/03/25 | 2,100 | 2,110 | 2,080 | 2,100 | 2,210 |
2013/03/22 | 2,050 | 2,060 | 2,045 | 2,059 | 410 |
2013/03/21 | 2,060 | 2,070 | 2,021 | 2,038 | 700 |
2013/03/19 | 2,069 | 2,069 | 2,006 | 2,060 | 1,500 |
2013/03/18 | 2,050 | 2,084 | 2,050 | 2,060 | 2,800 |
2013/03/15 | 2,050 | 2,060 | 2,001 | 2,035 | 4,670 |
2013/03/14 | 2,021 | 2,060 | 2,021 | 2,035 | 430 |
2013/03/13 | 2,011 | 2,045 | 2,011 | 2,033 | 680 |
2013/03/12 | 2,052 | 2,074 | 2,002 | 2,018 | 1,820 |
2013/03/11 | 2,070 | 2,087 | 2,055 | 2,057 | 670 |
2013/03/08 | 2,052 | 2,100 | 2,052 | 2,070 | 2,130 |
2013/03/07 | 2,060 | 2,060 | 2,050 | 2,060 | 760 |
2013/03/06 | 2,075 | 2,096 | 2,039 | 2,060 | 590 |
2013/03/05 | 2,021 | 2,160 | 2,010 | 2,100 | 2,920 |
2013/03/04 | 2,050 | 2,075 | 2,030 | 2,030 | 860 |
2013/03/01 | 2,100 | 2,100 | 2,000 | 2,076 | 2,570 |
2013/02/28 | 2,120 | 2,160 | 2,080 | 2,115 | 2,710 |
2013/02/27 | 2,030 | 2,174 | 2,000 | 2,160 | 5,690 |
2013/02/26 | 1,930 | 2,030 | 1,930 | 2,010 | 4,880 |
2013/02/25 | 1,950 | 1,963 | 1,930 | 1,931 | 1,540 |
2013/02/22 | 1,934 | 1,934 | 1,902 | 1,929 | 910 |
2013/02/21 | 1,910 | 1,950 | 1,904 | 1,934 | 890 |
2013/02/20 | 1,914 | 1,915 | 1,902 | 1,911 | 420 |
2013/02/19 | 1,900 | 1,925 | 1,900 | 1,914 | 1,680 |
2013/02/18 | 1,980 | 1,995 | 1,936 | 1,937 | 1,290 |
2013/02/15 | 1,935 | 1,980 | 1,920 | 1,952 | 2,510 |
2013/02/14 | 1,928 | 1,965 | 1,920 | 1,930 | 1,670 |
2013/02/13 | 1,914 | 1,950 | 1,900 | 1,920 | 2,230 |
2013/02/12 | 1,960 | 1,961 | 1,913 | 1,913 | 2,780 |
2013/02/08 | 1,966 | 1,980 | 1,948 | 1,948 | 1,710 |
2013/02/07 | 1,990 | 1,990 | 1,960 | 1,966 | 2,470 |
2013/02/06 | 1,975 | 1,999 | 1,959 | 1,960 | 5,080 |
2013/02/05 | 1,970 | 1,980 | 1,960 | 1,966 | 2,710 |
2013/02/04 | 1,978 | 1,998 | 1,965 | 1,970 | 2,020 |
2013/02/01 | 1,951 | 1,979 | 1,932 | 1,979 | 4,680 |
2013/01/31 | 1,940 | 1,997 | 1,930 | 1,976 | 6,280 |
2013/01/30 | 2,010 | 2,084 | 1,909 | 1,998 | 10,220 |
2013/01/29 | 1,827 | 2,080 | 1,822 | 2,027 | 20,960 |
2013/01/28 | 1,795 | 1,816 | 1,795 | 1,810 | 1,790 |
2013/01/25 | 1,795 | 1,798 | 1,785 | 1,790 | 1,910 |
2013/01/24 | 1,789 | 1,800 | 1,786 | 1,795 | 1,320 |
2013/01/23 | 1,800 | 1,801 | 1,790 | 1,791 | 1,940 |
2013/01/22 | 1,802 | 1,818 | 1,800 | 1,810 | 2,690 |
2013/01/21 | 1,820 | 1,820 | 1,800 | 1,813 | 2,050 |
2013/01/18 | 1,818 | 1,821 | 1,815 | 1,821 | 1,650 |
2013/01/17 | 1,822 | 1,825 | 1,800 | 1,818 | 2,240 |
2013/01/16 | 1,815 | 1,830 | 1,814 | 1,820 | 2,280 |
2013/01/15 | 1,832 | 1,836 | 1,829 | 1,835 | 3,000 |
2013/01/11 | 1,840 | 1,845 | 1,837 | 1,837 | 1,930 |
2013/01/10 | 1,832 | 1,838 | 1,829 | 1,838 | 3,420 |
2013/01/09 | 1,838 | 1,840 | 1,829 | 1,837 | 2,810 |
2013/01/08 | 1,845 | 1,845 | 1,820 | 1,832 | 4,580 |
2013/01/07 | 1,830 | 1,850 | 1,810 | 1,827 | 10,550 |
2013/01/04 | 1,750 | 1,765 | 1,742 | 1,764 | 3,530 |