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 |
---|---|---|---|---|---|
2021/12/30 | 310 | 316 | 305 | 310 | 34,500 |
2021/12/29 | 331 | 331 | 314 | 319 | 17,600 |
2021/12/28 | 330 | 334 | 328 | 331 | 22,100 |
2021/12/27 | 329 | 334 | 329 | 330 | 7,500 |
2021/12/24 | 329 | 331 | 327 | 330 | 17,800 |
2021/12/23 | 329 | 332 | 328 | 330 | 13,100 |
2021/12/22 | 330 | 330 | 325 | 329 | 14,500 |
2021/12/21 | 329 | 332 | 328 | 328 | 10,500 |
2021/12/20 | 330 | 332 | 329 | 330 | 13,300 |
2021/12/17 | 330 | 332 | 329 | 330 | 3,300 |
2021/12/16 | 330 | 333 | 329 | 330 | 1,800 |
2021/12/15 | 325 | 333 | 325 | 333 | 6,900 |
2021/12/14 | 326 | 330 | 324 | 327 | 10,000 |
2021/12/13 | 327 | 329 | 326 | 327 | 6,700 |
2021/12/10 | 331 | 333 | 324 | 327 | 11,600 |
2021/12/09 | 330 | 340 | 325 | 331 | 56,700 |
2021/12/08 | 329 | 332 | 328 | 329 | 7,100 |
2021/12/07 | 334 | 336 | 327 | 332 | 9,800 |
2021/12/06 | 335 | 337 | 329 | 333 | 10,600 |
2021/12/03 | 322 | 334 | 322 | 333 | 24,900 |
2021/12/02 | 328 | 334 | 328 | 330 | 6,100 |
2021/12/01 | 332 | 332 | 328 | 328 | 3,000 |
2021/11/30 | 325 | 335 | 325 | 330 | 9,000 |
2021/11/29 | 322 | 332 | 320 | 327 | 12,200 |
2021/11/26 | 330 | 332 | 326 | 329 | 9,400 |
2021/11/25 | 333 | 333 | 327 | 328 | 5,100 |
2021/11/24 | 327 | 331 | 326 | 331 | 4,200 |
2021/11/22 | 325 | 330 | 325 | 330 | 4,700 |
2021/11/19 | 327 | 331 | 320 | 327 | 17,700 |
2021/11/18 | 322 | 326 | 322 | 326 | 1,700 |
2021/11/17 | 322 | 324 | 322 | 324 | 3,200 |
2021/11/16 | 322 | 326 | 321 | 322 | 4,600 |
2021/11/15 | 327 | 327 | 322 | 322 | 2,600 |
2021/11/12 | 322 | 323 | 322 | 322 | 1,500 |
2021/11/11 | 326 | 326 | 323 | 324 | 1,600 |
2021/11/10 | 326 | 329 | 326 | 326 | 5,000 |
2021/11/09 | 329 | 329 | 326 | 326 | 2,200 |
2021/11/08 | 332 | 333 | 330 | 331 | 3,400 |
2021/11/05 | 327 | 333 | 327 | 332 | 4,200 |
2021/11/04 | 327 | 332 | 325 | 328 | 5,900 |
2021/11/02 | 319 | 327 | 319 | 327 | 7,500 |
2021/11/01 | 325 | 331 | 319 | 322 | 20,800 |
2021/10/29 | 327 | 336 | 325 | 333 | 16,000 |
2021/10/28 | 321 | 326 | 321 | 326 | 10,400 |
2021/10/27 | 323 | 326 | 323 | 325 | 8,200 |
2021/10/26 | 325 | 326 | 324 | 324 | 600 |
2021/10/25 | 325 | 326 | 322 | 324 | 1,800 |
2021/10/22 | 323 | 324 | 321 | 323 | 2,000 |
2021/10/21 | 323 | 326 | 323 | 324 | 4,400 |
2021/10/20 | 325 | 325 | 317 | 321 | 13,200 |
2021/10/19 | 325 | 328 | 325 | 328 | 900 |
2021/10/18 | 324 | 329 | 324 | 325 | 1,700 |
2021/10/15 | 323 | 330 | 322 | 326 | 4,300 |
2021/10/14 | 326 | 326 | 323 | 323 | 1,800 |
2021/10/13 | 324 | 328 | 324 | 326 | 2,900 |
2021/10/12 | 327 | 328 | 325 | 328 | 2,400 |
2021/10/11 | 325 | 327 | 324 | 327 | 3,200 |
2021/10/08 | 322 | 325 | 318 | 324 | 29,500 |
2021/10/07 | 330 | 333 | 328 | 330 | 2,400 |
2021/10/06 | 333 | 333 | 327 | 329 | 4,200 |
2021/10/05 | 327 | 331 | 327 | 331 | 11,700 |
2021/10/04 | 330 | 334 | 329 | 329 | 4,700 |
2021/10/01 | 330 | 330 | 326 | 326 | 4,200 |
2021/09/30 | 325 | 330 | 325 | 329 | 4,500 |
2021/09/29 | 326 | 335 | 326 | 330 | 6,900 |
2021/09/28 | 335 | 337 | 320 | 334 | 5,900 |
2021/09/27 | 330 | 334 | 330 | 334 | 4,500 |
2021/09/24 | 335 | 335 | 330 | 330 | 3,400 |
2021/09/22 | 333 | 333 | 332 | 332 | 800 |
2021/09/21 | 333 | 333 | 330 | 330 | 1,000 |
2021/09/17 | 335 | 336 | 334 | 334 | 2,500 |
2021/09/16 | 337 | 337 | 332 | 336 | 5,100 |
2021/09/15 | 340 | 340 | 334 | 334 | 5,000 |
2021/09/14 | 338 | 339 | 335 | 337 | 3,900 |
2021/09/13 | 338 | 339 | 335 | 337 | 2,900 |
2021/09/10 | 333 | 336 | 333 | 334 | 2,200 |
2021/09/09 | 330 | 337 | 330 | 332 | 6,700 |
2021/09/08 | 333 | 334 | 329 | 330 | 2,500 |
2021/09/07 | 332 | 336 | 330 | 331 | 4,600 |
2021/09/06 | 335 | 336 | 331 | 331 | 2,100 |
2021/09/03 | 330 | 333 | 330 | 332 | 1,500 |
2021/09/02 | 329 | 333 | 329 | 332 | 1,400 |
2021/09/01 | 328 | 333 | 328 | 329 | 3,300 |
2021/08/31 | 328 | 331 | 327 | 329 | 2,900 |
2021/08/30 | 332 | 333 | 326 | 329 | 3,300 |
2021/08/27 | 323 | 336 | 323 | 332 | 3,600 |
2021/08/26 | 334 | 334 | 323 | 323 | 3,300 |
2021/08/25 | 337 | 337 | 322 | 326 | 6,500 |
2021/08/24 | 334 | 335 | 331 | 335 | 3,000 |
2021/08/23 | 337 | 338 | 332 | 336 | 1,900 |
2021/08/20 | 335 | 339 | 332 | 332 | 4,300 |
2021/08/19 | 335 | 338 | 335 | 336 | 1,300 |
2021/08/18 | 338 | 340 | 335 | 336 | 4,000 |
2021/08/17 | 335 | 341 | 335 | 337 | 1,800 |
2021/08/16 | 341 | 341 | 335 | 337 | 3,600 |
2021/08/13 | 336 | 341 | 336 | 341 | 2,300 |
2021/08/12 | 342 | 342 | 336 | 336 | 2,700 |
2021/08/11 | 343 | 343 | 337 | 342 | 1,600 |
2021/08/10 | 340 | 341 | 338 | 338 | 1,900 |
2021/08/06 | 347 | 347 | 337 | 342 | 7,700 |
2021/08/05 | 346 | 349 | 345 | 345 | 8,300 |
2021/08/04 | 353 | 353 | 345 | 346 | 8,100 |
2021/08/03 | 349 | 350 | 347 | 349 | 4,300 |
2021/08/02 | 344 | 351 | 344 | 346 | 10,200 |
2021/07/30 | 354 | 354 | 348 | 349 | 12,600 |
2021/07/29 | 349 | 354 | 348 | 354 | 6,800 |
2021/07/28 | 356 | 356 | 348 | 349 | 8,500 |
2021/07/27 | 353 | 353 | 347 | 350 | 5,600 |
2021/07/26 | 350 | 352 | 349 | 351 | 2,800 |
2021/07/21 | 352 | 352 | 348 | 348 | 7,300 |
2021/07/20 | 347 | 350 | 347 | 350 | 3,600 |
2021/07/19 | 349 | 352 | 345 | 347 | 17,200 |
2021/07/16 | 350 | 355 | 349 | 349 | 47,800 |
2021/07/15 | 349 | 351 | 349 | 351 | 18,400 |
2021/07/14 | 348 | 350 | 348 | 350 | 1,700 |
2021/07/13 | 350 | 351 | 349 | 349 | 11,000 |
2021/07/12 | 352 | 355 | 349 | 350 | 11,800 |
2021/07/09 | 351 | 352 | 349 | 349 | 7,600 |
2021/07/08 | 350 | 351 | 349 | 349 | 5,100 |
2021/07/07 | 349 | 351 | 349 | 350 | 1,900 |
2021/07/06 | 348 | 352 | 348 | 352 | 8,200 |
2021/07/05 | 351 | 351 | 341 | 348 | 7,800 |
2021/07/02 | 354 | 354 | 348 | 351 | 14,900 |
2021/07/01 | 340 | 361 | 340 | 348 | 39,900 |
2021/06/30 | 343 | 346 | 340 | 340 | 1,300 |
2021/06/29 | 340 | 344 | 339 | 339 | 1,800 |
2021/06/28 | 342 | 346 | 340 | 341 | 2,900 |
2021/06/25 | 343 | 348 | 339 | 346 | 6,100 |
2021/06/24 | 339 | 339 | 337 | 338 | 1,400 |
2021/06/23 | 338 | 342 | 336 | 339 | 3,100 |
2021/06/22 | 340 | 341 | 339 | 339 | 2,700 |
2021/06/21 | 342 | 342 | 337 | 338 | 5,500 |
2021/06/18 | 342 | 345 | 341 | 343 | 2,200 |
2021/06/17 | 342 | 345 | 342 | 344 | 1,800 |
2021/06/16 | 344 | 345 | 343 | 344 | 2,200 |
2021/06/15 | 341 | 345 | 341 | 344 | 600 |
2021/06/14 | 343 | 346 | 341 | 341 | 11,400 |
2021/06/11 | 354 | 356 | 346 | 346 | 15,100 |
2021/06/10 | 352 | 354 | 349 | 354 | 3,100 |
2021/06/09 | 349 | 352 | 347 | 351 | 2,100 |
2021/06/08 | 344 | 350 | 344 | 349 | 3,600 |
2021/06/07 | 344 | 346 | 341 | 343 | 4,400 |
2021/06/04 | 353 | 353 | 340 | 346 | 9,800 |
2021/06/03 | 343 | 352 | 343 | 349 | 6,300 |
2021/06/02 | 343 | 349 | 343 | 348 | 8,000 |
2021/06/01 | 348 | 348 | 342 | 342 | 2,700 |
2021/05/31 | 348 | 348 | 344 | 347 | 600 |
2021/05/28 | 345 | 346 | 345 | 346 | 600 |
2021/05/27 | 340 | 345 | 340 | 345 | 1,600 |
2021/05/26 | 343 | 343 | 341 | 343 | 1,000 |
2021/05/25 | 348 | 348 | 342 | 342 | 1,200 |
2021/05/24 | 344 | 344 | 342 | 344 | 1,000 |
2021/05/21 | 343 | 343 | 343 | 343 | 1,100 |
2021/05/20 | 341 | 344 | 341 | 343 | 300 |
2021/05/19 | 343 | 344 | 343 | 344 | 1,100 |
2021/05/18 | 337 | 344 | 337 | 340 | 500 |
2021/05/17 | 345 | 345 | 339 | 339 | 2,300 |
2021/05/14 | 341 | 345 | 339 | 345 | 2,600 |
2021/05/13 | 336 | 344 | 336 | 341 | 2,400 |
2021/05/12 | 346 | 346 | 340 | 343 | 2,900 |
2021/05/11 | 348 | 351 | 342 | 343 | 5,200 |
2021/05/10 | 342 | 350 | 340 | 350 | 5,000 |
2021/05/07 | 342 | 344 | 340 | 342 | 3,200 |
2021/05/06 | 333 | 345 | 331 | 340 | 16,900 |
2021/04/30 | 351 | 353 | 347 | 349 | 16,300 |
2021/04/28 | 350 | 352 | 348 | 352 | 8,600 |
2021/04/27 | 343 | 350 | 343 | 350 | 7,400 |
2021/04/26 | 342 | 347 | 341 | 345 | 4,200 |
2021/04/23 | 351 | 351 | 345 | 350 | 3,600 |
2021/04/22 | 347 | 350 | 344 | 346 | 12,000 |
2021/04/21 | 340 | 341 | 336 | 339 | 5,300 |
2021/04/20 | 342 | 349 | 340 | 344 | 9,000 |
2021/04/19 | 362 | 362 | 343 | 349 | 43,900 |
2021/04/16 | 359 | 362 | 358 | 362 | 2,200 |
2021/04/15 | 365 | 365 | 358 | 362 | 10,000 |
2021/04/14 | 362 | 368 | 358 | 365 | 6,700 |
2021/04/13 | 362 | 370 | 360 | 360 | 31,600 |
2021/04/12 | 378 | 378 | 366 | 366 | 31,200 |
2021/04/09 | 425 | 428 | 378 | 379 | 202,200 |
2021/04/08 | 407 | 429 | 401 | 419 | 52,000 |
2021/04/07 | 387 | 406 | 386 | 406 | 39,500 |
2021/04/06 | 388 | 388 | 384 | 387 | 9,200 |
2021/04/05 | 380 | 388 | 376 | 382 | 22,900 |
2021/04/02 | 388 | 388 | 382 | 382 | 4,900 |
2021/04/01 | 385 | 389 | 377 | 389 | 24,600 |
2021/03/31 | 370 | 385 | 370 | 377 | 23,900 |
2021/03/30 | 366 | 378 | 366 | 372 | 18,100 |
2021/03/29 | 370 | 370 | 365 | 365 | 7,500 |
2021/03/26 | 370 | 370 | 363 | 365 | 2,800 |
2021/03/25 | 369 | 369 | 362 | 364 | 1,800 |
2021/03/24 | 370 | 370 | 361 | 363 | 2,500 |
2021/03/23 | 379 | 379 | 365 | 366 | 5,800 |
2021/03/22 | 370 | 375 | 365 | 375 | 11,000 |
2021/03/19 | 366 | 368 | 361 | 363 | 5,300 |
2021/03/18 | 369 | 369 | 364 | 366 | 2,200 |
2021/03/17 | 367 | 371 | 365 | 370 | 8,500 |
2021/03/16 | 355 | 367 | 355 | 365 | 17,700 |
2021/03/15 | 355 | 358 | 355 | 356 | 4,800 |
2021/03/12 | 357 | 357 | 354 | 354 | 1,400 |
2021/03/11 | 355 | 362 | 355 | 356 | 3,900 |
2021/03/10 | 355 | 357 | 349 | 357 | 7,500 |
2021/03/09 | 360 | 360 | 354 | 355 | 4,300 |
2021/03/08 | 360 | 363 | 352 | 353 | 10,400 |
2021/03/05 | 355 | 357 | 350 | 357 | 5,500 |
2021/03/04 | 352 | 354 | 350 | 350 | 1,200 |
2021/03/03 | 350 | 353 | 348 | 353 | 4,400 |
2021/03/02 | 350 | 353 | 347 | 351 | 5,200 |
2021/03/01 | 350 | 351 | 348 | 350 | 13,100 |
2021/02/26 | 351 | 351 | 347 | 350 | 6,600 |
2021/02/25 | 354 | 354 | 351 | 351 | 2,500 |
2021/02/24 | 350 | 354 | 349 | 354 | 5,000 |
2021/02/22 | 349 | 351 | 349 | 350 | 2,100 |
2021/02/19 | 347 | 351 | 347 | 349 | 7,200 |
2021/02/18 | 350 | 353 | 349 | 350 | 58,000 |
2021/02/17 | 347 | 352 | 347 | 350 | 5,200 |
2021/02/16 | 358 | 358 | 346 | 354 | 16,400 |
2021/02/15 | 350 | 352 | 347 | 352 | 3,500 |
2021/02/12 | 349 | 351 | 348 | 349 | 3,900 |
2021/02/10 | 350 | 352 | 350 | 350 | 1,500 |
2021/02/09 | 349 | 352 | 349 | 349 | 8,300 |
2021/02/08 | 354 | 358 | 354 | 355 | 2,500 |
2021/02/05 | 357 | 357 | 350 | 353 | 3,000 |
2021/02/04 | 356 | 359 | 351 | 357 | 16,500 |
2021/02/03 | 350 | 357 | 347 | 357 | 14,900 |
2021/02/02 | 346 | 350 | 346 | 349 | 5,800 |
2021/02/01 | 336 | 351 | 331 | 347 | 17,300 |
2021/01/29 | 345 | 348 | 339 | 339 | 2,100 |
2021/01/28 | 346 | 350 | 342 | 346 | 3,600 |
2021/01/27 | 346 | 351 | 341 | 350 | 11,900 |
2021/01/26 | 345 | 346 | 341 | 346 | 7,400 |
2021/01/25 | 346 | 346 | 345 | 345 | 1,900 |
2021/01/22 | 344 | 346 | 344 | 346 | 3,300 |
2021/01/21 | 345 | 346 | 342 | 345 | 3,200 |
2021/01/20 | 343 | 348 | 343 | 345 | 19,300 |
2021/01/19 | 347 | 348 | 346 | 347 | 2,200 |
2021/01/18 | 345 | 347 | 343 | 346 | 7,900 |
2021/01/15 | 344 | 346 | 344 | 345 | 3,900 |
2021/01/14 | 345 | 346 | 344 | 345 | 2,900 |
2021/01/13 | 345 | 347 | 345 | 345 | 3,100 |
2021/01/12 | 341 | 347 | 341 | 345 | 6,400 |
2021/01/08 | 341 | 345 | 341 | 345 | 3,100 |
2021/01/07 | 345 | 346 | 344 | 344 | 4,500 |
2021/01/06 | 346 | 346 | 345 | 345 | 3,100 |
2021/01/05 | 344 | 348 | 344 | 344 | 6,600 |
2021/01/04 | 339 | 347 | 339 | 345 | 6,500 |