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 |