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
2020/12/30 339 346 339 339 15,800
2020/12/29 330 347 330 345 27,400
2020/12/28 340 351 340 350 34,200
2020/12/25 350 350 347 348 20,100
2020/12/24 349 351 346 351 15,500
2020/12/23 350 351 348 349 16,700
2020/12/22 350 351 342 350 8,100
2020/12/21 348 354 348 354 25,300
2020/12/18 348 352 346 349 7,600
2020/12/17 349 352 348 351 15,900
2020/12/16 350 351 349 349 17,900
2020/12/15 347 352 346 349 10,700
2020/12/14 352 353 346 348 7,600
2020/12/11 345 352 345 351 4,800
2020/12/10 348 350 347 347 4,800
2020/12/09 346 350 338 349 11,600
2020/12/08 345 353 340 345 14,700
2020/12/07 353 355 344 346 13,600
2020/12/04 350 352 339 352 19,200
2020/12/03 347 353 345 350 10,700
2020/12/02 343 351 339 350 135,900
2020/12/01 327 351 327 350 43,700
2020/11/30 323 333 323 331 18,000
2020/11/27 325 330 321 327 28,800
2020/11/26 318 325 318 325 3,200
2020/11/25 321 325 316 320 26,800
2020/11/24 316 320 315 320 9,400
2020/11/20 316 318 316 317 1,600
2020/11/19 318 318 315 316 1,300
2020/11/18 315 321 315 320 2,000
2020/11/17 314 321 313 321 11,200
2020/11/16 316 317 313 313 3,100
2020/11/13 309 318 308 310 12,000
2020/11/12 313 319 312 316 6,300
2020/11/11 309 316 307 316 20,300
2020/11/10 309 309 308 308 3,500
2020/11/09 317 317 307 307 9,300
2020/11/06 316 317 308 317 9,900
2020/11/05 310 315 310 315 4,000
2020/11/04 314 314 305 313 4,900
2020/11/02 300 309 300 306 37,500
2020/10/30 324 324 318 324 2,400
2020/10/29 319 321 315 321 8,700
2020/10/28 327 328 320 320 8,800
2020/10/27 326 328 320 327 4,500
2020/10/26 335 336 322 328 12,100
2020/10/23 343 343 334 334 7,500
2020/10/22 333 336 328 336 4,700
2020/10/21 323 334 323 333 5,200
2020/10/20 322 332 322 331 5,600
2020/10/19 329 329 323 326 5,100
2020/10/16 333 333 318 329 17,000
2020/10/15 329 333 326 329 12,400
2020/10/14 348 348 338 340 14,100
2020/10/13 349 349 323 330 18,000
2020/10/12 350 352 345 349 17,500
2020/10/09 346 349 335 343 24,400
2020/10/08 342 348 342 344 20,600
2020/10/07 335 343 330 342 18,300
2020/10/06 334 336 329 336 13,500
2020/10/05 322 333 317 332 19,300
2020/10/02 319 323 313 322 13,000
2020/09/30 315 323 307 318 22,700
2020/09/29 312 314 311 314 5,100
2020/09/28 310 311 307 309 7,000
2020/09/25 308 308 303 307 7,800
2020/09/24 310 310 306 308 4,900
2020/09/23 306 311 303 310 10,700
2020/09/18 309 310 303 303 5,800
2020/09/17 305 313 300 309 12,800
2020/09/16 300 305 299 305 6,500
2020/09/15 300 300 296 298 4,900
2020/09/14 301 301 299 299 2,200
2020/09/11 298 298 294 297 4,100
2020/09/10 297 307 296 296 11,700
2020/09/09 293 297 293 297 3,700
2020/09/08 293 297 291 297 6,500
2020/09/07 298 298 291 292 11,300
2020/09/04 295 299 294 299 4,500
2020/09/03 300 300 297 298 2,700
2020/09/02 301 301 295 297 6,100
2020/09/01 299 299 292 296 11,400
2020/08/31 293 300 293 299 3,400
2020/08/28 300 305 293 293 12,200
2020/08/27 310 311 298 300 11,100
2020/08/26 314 314 308 310 5,800
2020/08/25 312 312 304 310 6,100
2020/08/24 307 309 302 309 8,600
2020/08/21 298 311 298 304 16,400
2020/08/20 291 298 288 295 14,900
2020/08/19 285 288 283 285 6,800
2020/08/18 284 288 280 285 4,100
2020/08/17 289 289 282 283 3,300
2020/08/14 279 290 279 286 6,200
2020/08/13 278 281 278 279 7,300
2020/08/12 279 279 276 277 3,800
2020/08/11 277 279 274 279 7,500
2020/08/07 274 277 273 277 2,200
2020/08/06 278 283 274 276 3,400
2020/08/05 275 277 274 276 4,400
2020/08/04 278 278 273 276 5,500
2020/08/03 273 279 271 275 15,300
2020/07/31 288 288 281 281 9,800
2020/07/30 293 293 289 290 6,300
2020/07/29 298 300 293 293 10,800
2020/07/28 296 300 295 295 3,700
2020/07/27 300 302 296 296 1,800
2020/07/22 302 302 294 296 2,700
2020/07/21 292 297 292 297 2,300
2020/07/20 297 297 290 293 13,000
2020/07/17 297 298 296 297 4,400
2020/07/16 296 297 296 296 4,300
2020/07/15 302 302 296 296 5,600
2020/07/14 298 299 295 297 5,600
2020/07/13 298 300 297 299 2,800
2020/07/10 300 300 296 297 7,000
2020/07/09 300 303 300 300 4,000
2020/07/08 304 305 300 300 4,700
2020/07/07 311 311 297 297 6,300
2020/07/06 298 308 296 308 7,500
2020/07/03 291 298 290 298 2,700
2020/07/02 296 296 290 290 7,100
2020/07/01 304 304 292 292 10,500
2020/06/30 311 312 302 302 8,500
2020/06/29 311 313 306 310 12,700
2020/06/26 331 332 319 319 15,000
2020/06/25 328 330 323 330 11,900
2020/06/24 328 328 320 322 9,800
2020/06/23 327 328 320 328 8,200
2020/06/22 324 325 319 324 6,200
2020/06/19 319 324 310 314 24,500
2020/06/18 322 322 314 319 4,200
2020/06/17 314 322 313 314 6,500
2020/06/16 316 323 310 316 15,200
2020/06/15 326 331 301 308 38,600
2020/06/12 328 336 327 332 19,300
2020/06/11 353 353 340 344 14,400
2020/06/10 353 354 342 354 11,700
2020/06/09 347 356 346 349 8,600
2020/06/08 363 365 346 346 24,500
2020/06/05 331 339 327 339 14,300
2020/06/04 350 350 321 336 33,500
2020/06/03 361 362 345 347 22,200
2020/06/02 368 378 358 360 36,300
2020/06/01 335 360 332 360 40,100
2020/05/29 327 344 323 331 40,100
2020/05/28 320 333 314 319 33,200
2020/05/27 305 319 304 314 22,000
2020/05/26 307 307 301 305 9,700
2020/05/25 305 307 304 304 3,900
2020/05/22 303 308 300 300 11,200
2020/05/21 302 307 300 307 13,900
2020/05/20 300 304 287 301 16,700
2020/05/19 308 308 293 297 14,800
2020/05/18 300 307 299 300 4,500
2020/05/15 309 310 301 302 7,300
2020/05/14 301 322 300 309 53,500
2020/05/13 293 308 293 308 6,700
2020/05/12 302 302 295 298 8,600
2020/05/11 298 302 292 301 11,000
2020/05/08 294 299 290 290 16,500
2020/05/07 293 297 290 293 15,200
2020/05/01 311 311 292 301 23,400
2020/04/30 303 316 302 316 17,300
2020/04/28 293 300 293 296 4,500
2020/04/27 304 304 296 297 4,400
2020/04/24 310 310 291 292 11,800
2020/04/23 281 291 281 290 11,100
2020/04/22 291 307 270 281 19,900
2020/04/21 310 312 291 293 14,300
2020/04/20 315 315 312 312 4,400
2020/04/17 312 318 311 311 11,100
2020/04/16 303 311 303 310 11,300
2020/04/15 296 311 296 311 22,800
2020/04/14 290 298 290 295 12,300
2020/04/13 291 295 287 290 9,600
2020/04/10 295 298 286 289 14,100
2020/04/09 274 347 269 300 201,600
2020/04/08 264 272 263 270 6,900
2020/04/07 268 274 257 258 12,300
2020/04/06 254 261 251 261 9,100
2020/04/03 271 271 259 262 13,700
2020/04/02 262 276 262 269 10,000
2020/04/01 271 280 270 270 5,900
2020/03/31 284 285 275 276 9,900
2020/03/30 263 274 263 273 16,000
2020/03/27 283 283 275 278 12,700
2020/03/26 284 285 270 274 25,800
2020/03/25 289 290 275 288 26,100
2020/03/24 250 267 250 265 21,600
2020/03/23 241 256 235 254 13,600
2020/03/19 260 260 241 247 20,300
2020/03/18 259 272 250 256 16,900
2020/03/17 234 262 232 259 26,400
2020/03/16 231 253 231 240 60,100
2020/03/13 248 251 229 239 52,700
2020/03/12 294 302 271 272 37,000
2020/03/11 327 335 311 313 15,500
2020/03/10 318 332 306 332 76,700
2020/03/09 346 346 320 320 66,100
2020/03/06 370 370 346 346 15,900
2020/03/05 380 380 364 367 8,800
2020/03/04 364 376 364 369 10,500
2020/03/03 397 397 357 380 29,000
2020/03/02 391 391 366 373 39,300
2020/02/28 381 384 337 344 122,200
2020/02/27 405 407 381 400 46,500
2020/02/26 400 412 392 405 54,800
2020/02/25 401 414 397 406 59,200
2020/02/21 417 427 417 425 24,300
2020/02/20 432 436 417 417 31,900
2020/02/19 421 432 421 428 32,700
2020/02/18 442 448 422 422 30,500
2020/02/17 424 448 424 439 43,300
2020/02/14 475 477 425 432 110,000
2020/02/13 491 493 480 484 26,400
2020/02/12 488 497 486 491 14,300
2020/02/10 493 507 487 487 17,300
2020/02/07 503 506 492 492 16,200
2020/02/06 510 513 496 506 22,800
2020/02/05 498 512 498 505 19,600
2020/02/04 480 512 476 495 30,300
2020/02/03 477 491 473 485 30,100
2020/01/31 483 498 480 493 22,600
2020/01/30 500 507 472 484 64,800
2020/01/29 508 509 500 501 16,000
2020/01/28 495 515 495 508 12,300
2020/01/27 486 520 485 500 51,500
2020/01/24 510 511 500 504 39,000
2020/01/23 522 525 504 510 46,300
2020/01/22 526 531 522 522 21,000
2020/01/21 537 537 526 526 32,500
2020/01/20 540 547 522 537 80,100
2020/01/17 528 547 527 540 104,200
2020/01/16 531 531 525 528 23,300
2020/01/15 515 531 515 529 75,000
2020/01/14 508 521 508 511 41,200
2020/01/10 503 509 502 508 33,400
2020/01/09 507 510 500 502 35,100
2020/01/08 517 517 493 499 97,600
2020/01/07 507 524 500 518 73,100
2020/01/06 511 518 507 507 37,100

このページの先頭へ