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 |
---|---|---|---|---|---|
2018/12/28 | 260 | 270 | 257 | 268 | 11,300 |
2018/12/27 | 268 | 268 | 263 | 265 | 9,000 |
2018/12/26 | 266 | 283 | 257 | 259 | 53,600 |
2018/12/25 | 266 | 270 | 253 | 254 | 59,300 |
2018/12/21 | 300 | 300 | 288 | 298 | 34,400 |
2018/12/20 | 310 | 310 | 301 | 301 | 25,100 |
2018/12/19 | 309 | 310 | 308 | 310 | 18,700 |
2018/12/18 | 309 | 310 | 308 | 310 | 11,200 |
2018/12/17 | 308 | 313 | 306 | 312 | 11,700 |
2018/12/14 | 310 | 310 | 308 | 309 | 5,200 |
2018/12/13 | 311 | 311 | 305 | 310 | 11,000 |
2018/12/12 | 307 | 311 | 306 | 311 | 14,700 |
2018/12/11 | 306 | 308 | 306 | 308 | 13,300 |
2018/12/10 | 307 | 310 | 305 | 308 | 17,700 |
2018/12/07 | 305 | 311 | 304 | 307 | 12,400 |
2018/12/06 | 307 | 308 | 304 | 307 | 18,300 |
2018/12/05 | 306 | 315 | 305 | 308 | 19,300 |
2018/12/04 | 308 | 309 | 306 | 306 | 20,700 |
2018/12/03 | 308 | 309 | 302 | 308 | 21,800 |
2018/11/30 | 308 | 314 | 305 | 308 | 35,400 |
2018/11/29 | 310 | 311 | 302 | 310 | 20,800 |
2018/11/28 | 308 | 313 | 308 | 310 | 20,800 |
2018/11/27 | 310 | 312 | 309 | 311 | 9,200 |
2018/11/26 | 313 | 314 | 310 | 311 | 10,500 |
2018/11/22 | 320 | 320 | 308 | 313 | 9,100 |
2018/11/21 | 311 | 315 | 307 | 311 | 14,500 |
2018/11/20 | 308 | 313 | 307 | 313 | 19,900 |
2018/11/19 | 317 | 317 | 307 | 307 | 21,300 |
2018/11/16 | 320 | 320 | 314 | 317 | 21,400 |
2018/11/15 | 321 | 321 | 319 | 320 | 7,100 |
2018/11/14 | 324 | 325 | 320 | 323 | 3,800 |
2018/11/13 | 326 | 326 | 320 | 324 | 9,400 |
2018/11/12 | 327 | 328 | 323 | 325 | 4,200 |
2018/11/09 | 326 | 327 | 326 | 327 | 6,700 |
2018/11/08 | 324 | 328 | 324 | 326 | 12,800 |
2018/11/07 | 324 | 326 | 323 | 324 | 5,200 |
2018/11/06 | 325 | 325 | 324 | 325 | 3,500 |
2018/11/05 | 330 | 330 | 324 | 325 | 4,400 |
2018/11/02 | 331 | 331 | 325 | 330 | 4,600 |
2018/11/01 | 330 | 330 | 328 | 330 | 2,500 |
2018/10/31 | 329 | 329 | 327 | 327 | 1,400 |
2018/10/30 | 324 | 329 | 323 | 329 | 3,500 |
2018/10/29 | 329 | 329 | 326 | 326 | 4,400 |
2018/10/26 | 331 | 334 | 325 | 329 | 12,300 |
2018/10/25 | 334 | 334 | 329 | 330 | 14,600 |
2018/10/24 | 334 | 334 | 331 | 334 | 2,700 |
2018/10/23 | 338 | 338 | 331 | 337 | 2,300 |
2018/10/22 | 330 | 338 | 327 | 338 | 5,800 |
2018/10/19 | 337 | 337 | 331 | 334 | 2,600 |
2018/10/18 | 337 | 337 | 336 | 337 | 3,400 |
2018/10/17 | 337 | 338 | 336 | 338 | 3,400 |
2018/10/16 | 338 | 338 | 335 | 337 | 2,500 |
2018/10/15 | 332 | 336 | 331 | 336 | 4,900 |
2018/10/12 | 328 | 335 | 327 | 332 | 7,700 |
2018/10/11 | 332 | 334 | 329 | 331 | 9,900 |
2018/10/10 | 336 | 337 | 333 | 335 | 10,100 |
2018/10/09 | 334 | 337 | 330 | 332 | 24,700 |
2018/10/05 | 340 | 344 | 338 | 340 | 8,600 |
2018/10/04 | 341 | 348 | 339 | 342 | 23,400 |
2018/10/03 | 338 | 340 | 338 | 338 | 2,400 |
2018/10/02 | 336 | 342 | 336 | 338 | 22,900 |
2018/10/01 | 338 | 338 | 336 | 336 | 8,300 |
2018/09/28 | 339 | 339 | 338 | 338 | 3,300 |
2018/09/27 | 338 | 340 | 336 | 337 | 9,100 |
2018/09/26 | 337 | 340 | 336 | 338 | 6,700 |
2018/09/25 | 339 | 339 | 335 | 336 | 7,300 |
2018/09/21 | 337 | 337 | 334 | 335 | 7,800 |
2018/09/20 | 337 | 337 | 333 | 334 | 9,400 |
2018/09/19 | 343 | 345 | 333 | 335 | 40,400 |
2018/09/18 | 327 | 327 | 325 | 327 | 3,800 |
2018/09/14 | 327 | 327 | 324 | 326 | 3,500 |
2018/09/13 | 325 | 325 | 324 | 324 | 1,300 |
2018/09/12 | 324 | 326 | 324 | 324 | 13,300 |
2018/09/11 | 325 | 325 | 324 | 324 | 1,700 |
2018/09/10 | 325 | 325 | 323 | 324 | 2,300 |
2018/09/07 | 322 | 325 | 322 | 324 | 6,600 |
2018/09/06 | 324 | 324 | 322 | 324 | 3,500 |
2018/09/05 | 325 | 325 | 322 | 322 | 3,500 |
2018/09/04 | 326 | 329 | 324 | 325 | 5,100 |
2018/09/03 | 321 | 323 | 321 | 322 | 4,300 |
2018/08/31 | 326 | 326 | 323 | 323 | 6,200 |
2018/08/30 | 325 | 327 | 323 | 326 | 3,600 |
2018/08/29 | 323 | 325 | 322 | 323 | 5,500 |
2018/08/28 | 327 | 327 | 323 | 323 | 7,200 |
2018/08/27 | 326 | 326 | 322 | 322 | 4,600 |
2018/08/24 | 322 | 323 | 321 | 323 | 10,600 |
2018/08/23 | 319 | 322 | 319 | 322 | 1,000 |
2018/08/22 | 319 | 320 | 317 | 319 | 8,500 |
2018/08/21 | 318 | 321 | 318 | 319 | 2,700 |
2018/08/20 | 320 | 321 | 319 | 319 | 1,300 |
2018/08/17 | 320 | 321 | 317 | 320 | 2,700 |
2018/08/16 | 319 | 320 | 317 | 317 | 3,100 |
2018/08/15 | 320 | 322 | 319 | 319 | 3,300 |
2018/08/14 | 320 | 325 | 320 | 321 | 4,600 |
2018/08/13 | 320 | 323 | 318 | 319 | 18,900 |
2018/08/10 | 322 | 323 | 322 | 322 | 4,200 |
2018/08/09 | 322 | 324 | 322 | 323 | 1,800 |
2018/08/08 | 322 | 325 | 322 | 323 | 9,500 |
2018/08/07 | 323 | 325 | 322 | 322 | 3,800 |
2018/08/06 | 325 | 325 | 322 | 323 | 6,800 |
2018/08/03 | 326 | 326 | 323 | 323 | 2,900 |
2018/08/02 | 329 | 329 | 326 | 327 | 2,100 |
2018/08/01 | 325 | 327 | 323 | 326 | 3,700 |
2018/07/31 | 323 | 326 | 322 | 326 | 10,200 |
2018/07/30 | 326 | 326 | 323 | 324 | 5,600 |
2018/07/27 | 325 | 327 | 322 | 325 | 7,800 |
2018/07/26 | 326 | 327 | 324 | 325 | 3,900 |
2018/07/25 | 322 | 327 | 322 | 325 | 11,900 |
2018/07/24 | 327 | 327 | 323 | 325 | 11,900 |
2018/07/23 | 325 | 327 | 324 | 327 | 4,100 |
2018/07/20 | 322 | 327 | 322 | 323 | 5,900 |
2018/07/19 | 325 | 325 | 324 | 324 | 3,000 |
2018/07/18 | 327 | 327 | 324 | 325 | 2,200 |
2018/07/17 | 323 | 325 | 323 | 325 | 2,600 |
2018/07/13 | 324 | 327 | 323 | 323 | 2,800 |
2018/07/12 | 325 | 326 | 323 | 324 | 4,400 |
2018/07/11 | 324 | 326 | 323 | 325 | 5,900 |
2018/07/10 | 325 | 326 | 323 | 324 | 5,300 |
2018/07/09 | 324 | 324 | 323 | 324 | 3,800 |
2018/07/06 | 324 | 326 | 322 | 323 | 7,100 |
2018/07/05 | 327 | 330 | 322 | 322 | 15,400 |
2018/07/04 | 325 | 328 | 322 | 325 | 22,400 |
2018/07/03 | 328 | 335 | 325 | 325 | 9,200 |
2018/07/02 | 340 | 340 | 322 | 323 | 25,300 |
2018/06/29 | 341 | 342 | 339 | 342 | 3,300 |
2018/06/28 | 345 | 345 | 340 | 341 | 3,700 |
2018/06/27 | 342 | 345 | 341 | 345 | 2,100 |
2018/06/26 | 345 | 345 | 340 | 345 | 10,800 |
2018/06/25 | 347 | 350 | 347 | 347 | 4,600 |
2018/06/22 | 351 | 351 | 346 | 347 | 4,600 |
2018/06/21 | 344 | 354 | 344 | 354 | 13,500 |
2018/06/20 | 341 | 345 | 340 | 345 | 9,000 |
2018/06/19 | 346 | 346 | 341 | 341 | 4,600 |
2018/06/18 | 348 | 348 | 343 | 346 | 7,700 |
2018/06/15 | 350 | 351 | 347 | 347 | 8,400 |
2018/06/14 | 348 | 349 | 346 | 348 | 5,100 |
2018/06/13 | 345 | 349 | 345 | 347 | 4,600 |
2018/06/12 | 345 | 346 | 345 | 345 | 4,700 |
2018/06/11 | 342 | 345 | 341 | 344 | 9,900 |
2018/06/08 | 341 | 342 | 340 | 341 | 4,700 |
2018/06/07 | 343 | 344 | 341 | 341 | 5,400 |
2018/06/06 | 342 | 348 | 342 | 343 | 25,300 |
2018/06/05 | 340 | 342 | 340 | 342 | 9,800 |
2018/06/04 | 340 | 341 | 339 | 340 | 11,600 |
2018/06/01 | 340 | 340 | 338 | 340 | 7,900 |
2018/05/31 | 339 | 340 | 339 | 340 | 800 |
2018/05/30 | 338 | 340 | 338 | 340 | 5,300 |
2018/05/29 | 339 | 340 | 337 | 340 | 5,200 |
2018/05/28 | 340 | 340 | 338 | 338 | 2,400 |
2018/05/25 | 341 | 341 | 338 | 338 | 14,000 |
2018/05/24 | 340 | 340 | 338 | 338 | 1,200 |
2018/05/23 | 339 | 341 | 338 | 340 | 5,200 |
2018/05/22 | 338 | 341 | 338 | 340 | 3,800 |
2018/05/21 | 339 | 339 | 337 | 338 | 4,500 |
2018/05/18 | 340 | 340 | 335 | 338 | 10,200 |
2018/05/17 | 338 | 341 | 338 | 340 | 13,100 |
2018/05/16 | 341 | 342 | 337 | 337 | 11,600 |
2018/05/15 | 339 | 340 | 338 | 338 | 3,700 |
2018/05/14 | 337 | 340 | 335 | 339 | 11,200 |
2018/05/11 | 340 | 341 | 338 | 340 | 4,500 |
2018/05/10 | 345 | 345 | 338 | 340 | 23,400 |
2018/05/09 | 347 | 350 | 343 | 348 | 4,700 |
2018/05/08 | 342 | 351 | 342 | 349 | 17,300 |
2018/05/07 | 340 | 342 | 340 | 342 | 8,800 |
2018/05/02 | 338 | 341 | 338 | 341 | 5,400 |
2018/05/01 | 341 | 341 | 337 | 337 | 6,100 |
2018/04/27 | 337 | 346 | 337 | 341 | 19,300 |
2018/04/26 | 337 | 337 | 335 | 336 | 5,500 |
2018/04/25 | 335 | 337 | 333 | 337 | 11,700 |
2018/04/24 | 335 | 335 | 334 | 335 | 3,800 |
2018/04/23 | 335 | 337 | 333 | 335 | 3,900 |
2018/04/20 | 334 | 335 | 333 | 335 | 1,800 |
2018/04/19 | 333 | 334 | 332 | 334 | 2,300 |
2018/04/18 | 334 | 335 | 333 | 334 | 2,100 |
2018/04/17 | 332 | 334 | 331 | 332 | 9,400 |
2018/04/16 | 335 | 335 | 333 | 334 | 2,200 |
2018/04/13 | 336 | 338 | 334 | 334 | 12,300 |
2018/04/12 | 337 | 337 | 336 | 336 | 13,100 |
2018/04/11 | 337 | 337 | 336 | 337 | 1,900 |
2018/04/10 | 336 | 337 | 335 | 337 | 3,200 |
2018/04/09 | 339 | 339 | 334 | 338 | 6,600 |
2018/04/06 | 339 | 340 | 337 | 339 | 6,900 |
2018/04/05 | 340 | 340 | 338 | 339 | 7,300 |
2018/04/04 | 342 | 342 | 339 | 339 | 5,900 |
2018/04/03 | 338 | 342 | 338 | 342 | 8,500 |
2018/04/02 | 343 | 343 | 338 | 338 | 7,000 |
2018/03/30 | 341 | 344 | 341 | 343 | 7,400 |
2018/03/29 | 342 | 342 | 340 | 340 | 6,200 |
2018/03/28 | 342 | 342 | 336 | 342 | 8,700 |
2018/03/27 | 339 | 344 | 339 | 343 | 6,700 |
2018/03/26 | 332 | 342 | 332 | 342 | 17,200 |
2018/03/23 | 347 | 349 | 337 | 346 | 20,200 |
2018/03/22 | 357 | 357 | 352 | 353 | 10,200 |
2018/03/20 | 357 | 357 | 350 | 355 | 11,300 |
2018/03/19 | 360 | 361 | 357 | 357 | 5,700 |
2018/03/16 | 357 | 359 | 357 | 357 | 5,500 |
2018/03/15 | 356 | 357 | 355 | 357 | 7,800 |
2018/03/14 | 356 | 359 | 356 | 356 | 4,200 |
2018/03/13 | 356 | 359 | 355 | 356 | 5,100 |
2018/03/12 | 360 | 362 | 356 | 356 | 11,100 |
2018/03/09 | 360 | 363 | 350 | 354 | 20,500 |
2018/03/08 | 357 | 360 | 356 | 360 | 8,900 |
2018/03/07 | 359 | 359 | 356 | 357 | 4,000 |
2018/03/06 | 357 | 359 | 355 | 356 | 5,400 |
2018/03/05 | 358 | 360 | 351 | 355 | 12,000 |
2018/03/02 | 364 | 364 | 360 | 360 | 13,900 |
2018/03/01 | 368 | 368 | 366 | 366 | 5,900 |
2018/02/28 | 367 | 369 | 367 | 368 | 3,500 |
2018/02/27 | 368 | 369 | 367 | 368 | 5,700 |
2018/02/26 | 370 | 370 | 368 | 368 | 8,000 |
2018/02/23 | 368 | 370 | 366 | 367 | 6,100 |
2018/02/22 | 368 | 369 | 364 | 369 | 5,800 |
2018/02/21 | 372 | 372 | 366 | 370 | 10,700 |
2018/02/20 | 371 | 373 | 368 | 368 | 8,700 |
2018/02/19 | 370 | 371 | 366 | 369 | 16,700 |
2018/02/16 | 385 | 389 | 367 | 373 | 83,500 |
2018/02/15 | 359 | 366 | 357 | 366 | 26,700 |
2018/02/14 | 360 | 360 | 352 | 357 | 6,600 |
2018/02/13 | 359 | 364 | 359 | 360 | 16,500 |
2018/02/09 | 353 | 359 | 351 | 357 | 12,000 |
2018/02/08 | 360 | 361 | 360 | 361 | 4,300 |
2018/02/07 | 364 | 368 | 357 | 360 | 25,500 |
2018/02/06 | 369 | 370 | 358 | 361 | 38,600 |
2018/02/05 | 380 | 380 | 376 | 380 | 14,500 |
2018/02/02 | 383 | 384 | 383 | 384 | 5,600 |
2018/02/01 | 382 | 384 | 381 | 383 | 18,800 |
2018/01/31 | 386 | 386 | 380 | 383 | 10,200 |
2018/01/30 | 387 | 389 | 381 | 386 | 12,800 |
2018/01/29 | 390 | 391 | 385 | 387 | 15,500 |
2018/01/26 | 389 | 391 | 389 | 390 | 10,800 |
2018/01/25 | 383 | 389 | 383 | 389 | 42,100 |
2018/01/24 | 381 | 383 | 380 | 383 | 16,300 |
2018/01/23 | 382 | 384 | 380 | 380 | 12,600 |
2018/01/22 | 383 | 383 | 380 | 382 | 10,600 |
2018/01/19 | 380 | 382 | 380 | 382 | 8,900 |
2018/01/18 | 381 | 383 | 379 | 381 | 14,300 |
2018/01/17 | 383 | 383 | 380 | 381 | 14,800 |
2018/01/16 | 386 | 386 | 380 | 383 | 26,400 |
2018/01/15 | 388 | 390 | 385 | 386 | 25,400 |
2018/01/12 | 391 | 392 | 388 | 388 | 21,100 |
2018/01/11 | 390 | 392 | 388 | 390 | 14,800 |
2018/01/10 | 393 | 394 | 390 | 390 | 11,700 |
2018/01/09 | 394 | 394 | 388 | 392 | 35,000 |
2018/01/05 | 392 | 394 | 390 | 390 | 26,500 |
2018/01/04 | 399 | 402 | 391 | 394 | 25,400 |