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 |
---|---|---|---|---|---|
2019/12/30 | 518 | 527 | 510 | 522 | 40,100 |
2019/12/27 | 516 | 527 | 515 | 523 | 63,900 |
2019/12/26 | 521 | 540 | 521 | 523 | 125,200 |
2019/12/25 | 531 | 542 | 522 | 524 | 82,000 |
2019/12/24 | 527 | 546 | 523 | 531 | 80,300 |
2019/12/23 | 551 | 562 | 530 | 531 | 142,300 |
2019/12/20 | 529 | 580 | 529 | 568 | 183,400 |
2019/12/19 | 533 | 539 | 528 | 528 | 58,400 |
2019/12/18 | 535 | 536 | 516 | 523 | 95,800 |
2019/12/17 | 531 | 546 | 531 | 539 | 76,700 |
2019/12/16 | 552 | 554 | 523 | 524 | 141,900 |
2019/12/13 | 555 | 567 | 551 | 557 | 97,800 |
2019/12/12 | 581 | 590 | 547 | 560 | 285,700 |
2019/12/11 | 615 | 617 | 592 | 600 | 155,000 |
2019/12/10 | 623 | 635 | 620 | 620 | 135,500 |
2019/12/09 | 653 | 663 | 623 | 627 | 426,900 |
2019/12/06 | 565 | 635 | 565 | 623 | 698,900 |
2019/12/05 | 634 | 646 | 566 | 568 | 824,400 |
2019/12/04 | 516 | 624 | 515 | 624 | 1,607,000 |
2019/12/03 | 516 | 525 | 508 | 524 | 107,200 |
2019/12/02 | 521 | 528 | 516 | 520 | 187,600 |
2019/11/29 | 519 | 537 | 512 | 530 | 606,300 |
2019/11/28 | 504 | 529 | 482 | 525 | 1,839,600 |
2019/11/27 | 461 | 464 | 451 | 452 | 126,200 |
2019/11/26 | 467 | 481 | 453 | 462 | 451,300 |
2019/11/25 | 465 | 467 | 450 | 451 | 141,300 |
2019/11/22 | 473 | 476 | 461 | 462 | 168,900 |
2019/11/21 | 468 | 472 | 461 | 471 | 228,600 |
2019/11/20 | 459 | 469 | 444 | 460 | 379,900 |
2019/11/19 | 447 | 458 | 432 | 452 | 346,800 |
2019/11/18 | 428 | 453 | 420 | 451 | 270,100 |
2019/11/15 | 420 | 429 | 418 | 429 | 66,700 |
2019/11/14 | 429 | 429 | 416 | 421 | 86,800 |
2019/11/13 | 445 | 445 | 420 | 423 | 124,000 |
2019/11/12 | 434 | 445 | 430 | 438 | 90,700 |
2019/11/11 | 418 | 436 | 418 | 427 | 129,500 |
2019/11/08 | 416 | 430 | 411 | 417 | 133,300 |
2019/11/07 | 430 | 435 | 415 | 415 | 151,200 |
2019/11/06 | 442 | 450 | 420 | 429 | 254,300 |
2019/11/05 | 430 | 466 | 414 | 446 | 416,300 |
2019/11/01 | 454 | 459 | 428 | 428 | 273,900 |
2019/10/31 | 468 | 474 | 441 | 441 | 302,500 |
2019/10/30 | 471 | 483 | 456 | 475 | 285,700 |
2019/10/29 | 491 | 522 | 470 | 479 | 794,000 |
2019/10/28 | 473 | 498 | 453 | 488 | 522,200 |
2019/10/25 | 482 | 503 | 477 | 480 | 273,000 |
2019/10/24 | 494 | 497 | 470 | 470 | 284,800 |
2019/10/23 | 524 | 530 | 488 | 495 | 331,900 |
2019/10/21 | 548 | 558 | 515 | 524 | 598,600 |
2019/10/18 | 488 | 554 | 483 | 554 | 849,500 |
2019/10/17 | 500 | 517 | 481 | 483 | 408,800 |
2019/10/16 | 490 | 536 | 466 | 502 | 888,800 |
2019/10/15 | 502 | 524 | 458 | 488 | 1,214,200 |
2019/10/11 | 450 | 466 | 424 | 446 | 736,000 |
2019/10/10 | 482 | 573 | 413 | 423 | 2,884,400 |
2019/10/09 | 467 | 498 | 453 | 493 | 324,800 |
2019/10/08 | 466 | 481 | 455 | 471 | 251,100 |
2019/10/07 | 434 | 482 | 426 | 471 | 365,100 |
2019/10/04 | 408 | 433 | 402 | 432 | 154,600 |
2019/10/03 | 383 | 460 | 375 | 424 | 522,900 |
2019/10/02 | 389 | 429 | 375 | 389 | 238,700 |
2019/10/01 | 435 | 442 | 400 | 402 | 130,800 |
2019/09/30 | 434 | 449 | 425 | 448 | 179,700 |
2019/09/27 | 410 | 473 | 406 | 450 | 793,300 |
2019/09/26 | 398 | 414 | 392 | 404 | 96,600 |
2019/09/25 | 395 | 401 | 390 | 401 | 58,800 |
2019/09/24 | 382 | 398 | 378 | 398 | 93,400 |
2019/09/20 | 386 | 387 | 373 | 377 | 33,200 |
2019/09/19 | 372 | 385 | 367 | 384 | 67,500 |
2019/09/18 | 371 | 374 | 363 | 374 | 27,500 |
2019/09/17 | 357 | 371 | 355 | 371 | 17,100 |
2019/09/13 | 364 | 365 | 355 | 357 | 15,900 |
2019/09/12 | 357 | 376 | 355 | 368 | 29,400 |
2019/09/11 | 354 | 363 | 353 | 358 | 7,000 |
2019/09/10 | 369 | 369 | 351 | 356 | 24,000 |
2019/09/09 | 371 | 373 | 363 | 369 | 19,900 |
2019/09/06 | 375 | 379 | 370 | 374 | 10,800 |
2019/09/05 | 373 | 379 | 368 | 377 | 23,700 |
2019/09/04 | 374 | 376 | 371 | 373 | 15,800 |
2019/09/03 | 377 | 379 | 368 | 374 | 36,300 |
2019/09/02 | 375 | 382 | 371 | 377 | 45,400 |
2019/08/30 | 378 | 379 | 370 | 373 | 40,300 |
2019/08/29 | 366 | 377 | 362 | 375 | 46,400 |
2019/08/28 | 376 | 382 | 358 | 361 | 71,700 |
2019/08/27 | 374 | 386 | 371 | 374 | 107,200 |
2019/08/26 | 348 | 387 | 348 | 382 | 226,900 |
2019/08/23 | 338 | 360 | 338 | 360 | 93,600 |
2019/08/22 | 340 | 340 | 330 | 335 | 10,200 |
2019/08/21 | 338 | 341 | 337 | 339 | 6,500 |
2019/08/20 | 344 | 344 | 338 | 341 | 6,800 |
2019/08/19 | 344 | 347 | 338 | 339 | 17,500 |
2019/08/16 | 343 | 343 | 334 | 338 | 12,300 |
2019/08/15 | 330 | 342 | 330 | 342 | 6,400 |
2019/08/14 | 327 | 342 | 327 | 338 | 46,100 |
2019/08/13 | 322 | 324 | 322 | 324 | 1,300 |
2019/08/09 | 330 | 330 | 314 | 323 | 35,400 |
2019/08/08 | 330 | 330 | 320 | 330 | 19,300 |
2019/08/07 | 329 | 329 | 322 | 322 | 6,000 |
2019/08/06 | 319 | 329 | 315 | 329 | 9,200 |
2019/08/05 | 318 | 335 | 317 | 335 | 12,500 |
2019/08/02 | 335 | 335 | 318 | 318 | 18,700 |
2019/08/01 | 337 | 361 | 334 | 334 | 102,900 |
2019/07/31 | 320 | 329 | 320 | 325 | 31,700 |
2019/07/30 | 319 | 319 | 318 | 318 | 1,700 |
2019/07/29 | 320 | 320 | 319 | 319 | 1,200 |
2019/07/26 | 324 | 324 | 319 | 319 | 3,800 |
2019/07/25 | 326 | 326 | 323 | 324 | 2,500 |
2019/07/24 | 325 | 325 | 321 | 323 | 1,400 |
2019/07/23 | 321 | 321 | 319 | 321 | 1,100 |
2019/07/22 | 321 | 321 | 319 | 321 | 900 |
2019/07/19 | 320 | 323 | 319 | 321 | 3,000 |
2019/07/18 | 321 | 321 | 317 | 317 | 2,800 |
2019/07/17 | 322 | 322 | 320 | 321 | 1,100 |
2019/07/16 | 320 | 322 | 320 | 322 | 3,800 |
2019/07/12 | 325 | 325 | 320 | 322 | 3,900 |
2019/07/11 | 324 | 324 | 323 | 324 | 500 |
2019/07/10 | 323 | 325 | 323 | 325 | 900 |
2019/07/09 | 326 | 326 | 323 | 323 | 1,700 |
2019/07/08 | 329 | 330 | 326 | 326 | 3,200 |
2019/07/05 | 329 | 329 | 326 | 329 | 2,300 |
2019/07/04 | 328 | 329 | 326 | 329 | 2,700 |
2019/07/03 | 329 | 329 | 325 | 325 | 1,300 |
2019/07/02 | 328 | 330 | 328 | 329 | 2,800 |
2019/07/01 | 316 | 335 | 316 | 328 | 17,500 |
2019/06/28 | 317 | 320 | 315 | 316 | 6,300 |
2019/06/27 | 328 | 328 | 325 | 325 | 1,900 |
2019/06/26 | 330 | 330 | 326 | 327 | 2,300 |
2019/06/25 | 334 | 335 | 331 | 335 | 3,700 |
2019/06/24 | 332 | 332 | 330 | 331 | 1,400 |
2019/06/21 | 333 | 335 | 332 | 333 | 2,600 |
2019/06/20 | 333 | 334 | 333 | 333 | 7,100 |
2019/06/19 | 330 | 334 | 328 | 333 | 2,000 |
2019/06/18 | 335 | 335 | 327 | 330 | 3,600 |
2019/06/17 | 328 | 334 | 328 | 334 | 8,800 |
2019/06/14 | 330 | 331 | 328 | 331 | 2,900 |
2019/06/13 | 324 | 330 | 324 | 329 | 5,100 |
2019/06/12 | 328 | 328 | 324 | 324 | 1,700 |
2019/06/11 | 333 | 333 | 328 | 328 | 7,800 |
2019/06/10 | 336 | 336 | 333 | 333 | 4,500 |
2019/06/07 | 337 | 337 | 334 | 336 | 3,800 |
2019/06/06 | 330 | 337 | 329 | 337 | 3,000 |
2019/06/05 | 335 | 335 | 322 | 328 | 5,500 |
2019/06/04 | 334 | 335 | 332 | 334 | 3,100 |
2019/06/03 | 338 | 338 | 328 | 334 | 3,300 |
2019/05/31 | 344 | 344 | 331 | 338 | 9,700 |
2019/05/30 | 342 | 346 | 340 | 344 | 35,800 |
2019/05/29 | 334 | 338 | 333 | 338 | 16,700 |
2019/05/28 | 331 | 336 | 330 | 334 | 22,600 |
2019/05/27 | 326 | 335 | 319 | 331 | 15,600 |
2019/05/24 | 317 | 330 | 316 | 326 | 18,000 |
2019/05/23 | 320 | 320 | 314 | 318 | 5,800 |
2019/05/22 | 321 | 332 | 319 | 327 | 37,700 |
2019/05/21 | 301 | 330 | 301 | 317 | 19,500 |
2019/05/20 | 302 | 302 | 301 | 301 | 2,000 |
2019/05/17 | 301 | 301 | 300 | 301 | 2,500 |
2019/05/16 | 300 | 302 | 300 | 301 | 2,300 |
2019/05/15 | 301 | 302 | 300 | 300 | 2,100 |
2019/05/14 | 300 | 302 | 300 | 301 | 5,800 |
2019/05/13 | 302 | 303 | 301 | 301 | 2,500 |
2019/05/10 | 301 | 305 | 301 | 302 | 6,200 |
2019/05/09 | 305 | 305 | 301 | 304 | 6,700 |
2019/05/08 | 304 | 305 | 301 | 304 | 4,800 |
2019/05/07 | 305 | 305 | 301 | 301 | 3,600 |
2019/04/26 | 305 | 307 | 305 | 306 | 6,400 |
2019/04/25 | 306 | 306 | 303 | 305 | 3,500 |
2019/04/24 | 309 | 309 | 304 | 304 | 1,100 |
2019/04/23 | 301 | 309 | 301 | 309 | 4,600 |
2019/04/22 | 304 | 304 | 301 | 304 | 1,100 |
2019/04/19 | 303 | 304 | 301 | 304 | 3,000 |
2019/04/18 | 305 | 305 | 302 | 303 | 6,200 |
2019/04/17 | 305 | 313 | 304 | 305 | 11,500 |
2019/04/16 | 310 | 314 | 301 | 304 | 11,400 |
2019/04/15 | 305 | 311 | 305 | 308 | 2,400 |
2019/04/12 | 311 | 312 | 305 | 305 | 3,600 |
2019/04/11 | 305 | 315 | 299 | 311 | 10,300 |
2019/04/10 | 307 | 310 | 299 | 305 | 13,000 |
2019/04/09 | 311 | 314 | 306 | 308 | 9,200 |
2019/04/08 | 301 | 329 | 301 | 316 | 30,700 |
2019/04/05 | 302 | 303 | 301 | 302 | 1,900 |
2019/04/04 | 310 | 311 | 300 | 304 | 15,800 |
2019/04/03 | 289 | 331 | 289 | 302 | 62,700 |
2019/04/02 | 286 | 325 | 284 | 289 | 92,300 |
2019/04/01 | 284 | 296 | 284 | 286 | 23,900 |
2019/03/29 | 280 | 288 | 280 | 283 | 8,100 |
2019/03/28 | 281 | 285 | 277 | 278 | 7,500 |
2019/03/27 | 276 | 285 | 276 | 285 | 4,100 |
2019/03/26 | 276 | 278 | 276 | 277 | 1,500 |
2019/03/25 | 279 | 279 | 276 | 276 | 2,700 |
2019/03/22 | 281 | 284 | 278 | 280 | 9,400 |
2019/03/20 | 275 | 284 | 275 | 284 | 7,700 |
2019/03/19 | 275 | 275 | 274 | 275 | 1,500 |
2019/03/18 | 274 | 274 | 272 | 274 | 2,000 |
2019/03/15 | 276 | 276 | 271 | 274 | 3,300 |
2019/03/14 | 270 | 276 | 270 | 276 | 5,900 |
2019/03/13 | 274 | 274 | 269 | 269 | 7,500 |
2019/03/12 | 276 | 280 | 272 | 272 | 12,900 |
2019/03/11 | 270 | 278 | 270 | 276 | 2,400 |
2019/03/08 | 272 | 272 | 268 | 269 | 4,200 |
2019/03/07 | 278 | 278 | 272 | 272 | 8,500 |
2019/03/06 | 277 | 282 | 276 | 278 | 6,700 |
2019/03/05 | 280 | 282 | 280 | 280 | 4,400 |
2019/03/04 | 283 | 286 | 279 | 280 | 9,100 |
2019/03/01 | 283 | 286 | 280 | 283 | 4,700 |
2019/02/28 | 286 | 287 | 282 | 286 | 3,500 |
2019/02/27 | 285 | 286 | 283 | 286 | 3,200 |
2019/02/26 | 288 | 289 | 282 | 285 | 6,300 |
2019/02/25 | 291 | 293 | 287 | 288 | 8,500 |
2019/02/22 | 284 | 293 | 282 | 288 | 18,600 |
2019/02/21 | 284 | 288 | 284 | 285 | 7,400 |
2019/02/20 | 280 | 283 | 280 | 283 | 6,500 |
2019/02/19 | 284 | 284 | 280 | 282 | 9,300 |
2019/02/18 | 286 | 291 | 283 | 289 | 16,700 |
2019/02/15 | 279 | 295 | 277 | 294 | 32,400 |
2019/02/14 | 276 | 276 | 274 | 276 | 4,700 |
2019/02/13 | 274 | 277 | 273 | 274 | 3,400 |
2019/02/12 | 275 | 275 | 273 | 274 | 4,700 |
2019/02/08 | 273 | 275 | 272 | 272 | 1,900 |
2019/02/07 | 279 | 280 | 274 | 274 | 4,700 |
2019/02/06 | 280 | 281 | 276 | 279 | 4,700 |
2019/02/05 | 280 | 282 | 275 | 281 | 3,400 |
2019/02/04 | 273 | 278 | 272 | 278 | 4,000 |
2019/02/01 | 277 | 277 | 272 | 272 | 16,800 |
2019/01/31 | 283 | 283 | 275 | 277 | 11,900 |
2019/01/30 | 282 | 284 | 279 | 284 | 10,300 |
2019/01/29 | 288 | 290 | 281 | 281 | 8,600 |
2019/01/28 | 283 | 296 | 282 | 289 | 32,300 |
2019/01/25 | 275 | 345 | 274 | 297 | 200,500 |
2019/01/24 | 274 | 275 | 269 | 269 | 4,600 |
2019/01/23 | 279 | 280 | 276 | 276 | 5,200 |
2019/01/22 | 288 | 290 | 281 | 283 | 13,200 |
2019/01/21 | 268 | 284 | 268 | 284 | 11,400 |
2019/01/18 | 266 | 270 | 265 | 266 | 7,300 |
2019/01/17 | 267 | 267 | 263 | 267 | 6,200 |
2019/01/16 | 265 | 268 | 263 | 267 | 11,800 |
2019/01/15 | 259 | 267 | 257 | 265 | 12,800 |
2019/01/11 | 265 | 265 | 261 | 261 | 4,400 |
2019/01/10 | 264 | 265 | 260 | 265 | 6,900 |
2019/01/09 | 268 | 268 | 259 | 261 | 9,100 |
2019/01/08 | 266 | 268 | 266 | 267 | 3,600 |
2019/01/07 | 260 | 268 | 260 | 265 | 8,000 |
2019/01/04 | 260 | 264 | 257 | 258 | 7,800 |