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 |
---|---|---|---|---|---|
2023/12/29 | 301 | 380 | 301 | 343 | 134,100 |
2023/12/28 | 298 | 309 | 287 | 301 | 4,300 |
2023/12/27 | 302 | 309 | 299 | 303 | 129,700 |
2023/12/26 | 303 | 306 | 296 | 300 | 106,000 |
2023/12/25 | 299 | 309 | 292 | 309 | 47,900 |
2023/12/22 | 317 | 317 | 300 | 303 | 17,900 |
2023/12/21 | 328 | 328 | 315 | 319 | 12,800 |
2023/12/20 | 336 | 336 | 328 | 329 | 27,000 |
2023/12/19 | 339 | 341 | 330 | 339 | 18,000 |
2023/12/18 | 343 | 352 | 342 | 352 | 2,600 |
2023/12/15 | 353 | 355 | 350 | 354 | 8,700 |
2023/12/14 | 345 | 354 | 340 | 354 | 6,500 |
2023/12/13 | 350 | 350 | 345 | 347 | 1,900 |
2023/12/12 | 364 | 364 | 343 | 354 | 10,200 |
2023/12/11 | 369 | 369 | 366 | 366 | 2,200 |
2023/12/08 | 380 | 380 | 369 | 372 | 5,200 |
2023/12/07 | 383 | 383 | 379 | 379 | 4,400 |
2023/12/06 | 385 | 386 | 384 | 384 | 2,800 |
2023/12/05 | 386 | 387 | 385 | 386 | 1,600 |
2023/12/04 | 387 | 389 | 387 | 387 | 1,100 |
2023/12/01 | 389 | 390 | 387 | 387 | 2,000 |
2023/11/30 | 391 | 391 | 386 | 386 | 2,200 |
2023/11/29 | 390 | 390 | 388 | 388 | 1,000 |
2023/11/28 | 390 | 391 | 388 | 388 | 1,000 |
2023/11/27 | 386 | 391 | 386 | 391 | 2,200 |
2023/11/24 | 392 | 393 | 386 | 386 | 6,000 |
2023/11/22 | 388 | 391 | 387 | 391 | 2,300 |
2023/11/21 | 385 | 389 | 385 | 389 | 5,400 |
2023/11/20 | 391 | 391 | 391 | 391 | 1,100 |
2023/11/17 | 392 | 393 | 390 | 392 | 5,500 |
2023/11/16 | 395 | 399 | 391 | 397 | 2,000 |
2023/11/15 | 401 | 406 | 375 | 395 | 8,700 |
2023/11/14 | 404 | 411 | 404 | 404 | 11,100 |
2023/11/13 | 414 | 420 | 410 | 420 | 11,200 |
2023/11/10 | 413 | 413 | 405 | 413 | 1,200 |
2023/11/09 | 403 | 413 | 403 | 409 | 1,500 |
2023/11/08 | 412 | 412 | 411 | 411 | 400 |
2023/11/07 | 403 | 413 | 403 | 413 | 1,800 |
2023/11/06 | 413 | 413 | 394 | 411 | 17,900 |
2023/11/02 | 414 | 416 | 392 | 410 | 3,400 |
2023/11/01 | 414 | 414 | 406 | 414 | 2,500 |
2023/10/31 | 388 | 406 | 383 | 406 | 8,100 |
2023/10/30 | 406 | 406 | 401 | 404 | 1,500 |
2023/10/27 | 405 | 406 | 398 | 406 | 800 |
2023/10/26 | 401 | 407 | 399 | 405 | 2,800 |
2023/10/25 | 407 | 409 | 400 | 403 | 1,800 |
2023/10/24 | 397 | 409 | 392 | 405 | 4,400 |
2023/10/23 | 400 | 410 | 400 | 410 | 4,300 |
2023/10/20 | 409 | 410 | 404 | 404 | 1,400 |
2023/10/19 | 400 | 410 | 400 | 404 | 5,300 |
2023/10/18 | 400 | 408 | 399 | 406 | 7,200 |
2023/10/17 | 398 | 408 | 397 | 404 | 2,500 |
2023/10/16 | 411 | 411 | 400 | 400 | 1,800 |
2023/10/13 | 412 | 413 | 407 | 409 | 900 |
2023/10/12 | 411 | 412 | 405 | 412 | 9,400 |
2023/10/11 | 423 | 423 | 407 | 419 | 12,600 |
2023/10/10 | 410 | 423 | 410 | 423 | 15,900 |
2023/10/06 | 410 | 410 | 399 | 409 | 12,700 |
2023/10/05 | 421 | 421 | 409 | 410 | 14,900 |
2023/10/04 | 426 | 429 | 415 | 421 | 20,400 |
2023/10/03 | 421 | 426 | 413 | 426 | 23,500 |
2023/10/02 | 409 | 413 | 407 | 413 | 10,200 |
2023/09/29 | 397 | 405 | 396 | 405 | 7,300 |
2023/09/28 | 404 | 405 | 396 | 405 | 5,000 |
2023/09/27 | 402 | 404 | 402 | 404 | 2,000 |
2023/09/26 | 399 | 410 | 395 | 402 | 8,500 |
2023/09/25 | 399 | 400 | 399 | 399 | 3,100 |
2023/09/22 | 396 | 396 | 394 | 396 | 800 |
2023/09/21 | 394 | 396 | 393 | 396 | 1,400 |
2023/09/20 | 395 | 395 | 391 | 393 | 1,800 |
2023/09/19 | 398 | 402 | 388 | 396 | 8,300 |
2023/09/15 | 397 | 410 | 390 | 400 | 13,200 |
2023/09/14 | 399 | 400 | 383 | 397 | 8,000 |
2023/09/13 | 398 | 399 | 397 | 399 | 2,300 |
2023/09/12 | 394 | 397 | 394 | 396 | 900 |
2023/09/11 | 399 | 399 | 393 | 393 | 2,700 |
2023/09/08 | 398 | 400 | 396 | 400 | 2,500 |
2023/09/07 | 403 | 403 | 398 | 398 | 1,700 |
2023/09/06 | 401 | 403 | 400 | 402 | 1,100 |
2023/09/05 | 403 | 403 | 400 | 403 | 600 |
2023/09/04 | 396 | 402 | 396 | 402 | 1,700 |
2023/09/01 | 395 | 399 | 395 | 399 | 1,500 |
2023/08/31 | 398 | 399 | 394 | 399 | 1,200 |
2023/08/30 | 399 | 399 | 394 | 395 | 1,300 |
2023/08/29 | 397 | 402 | 394 | 402 | 1,500 |
2023/08/28 | 394 | 401 | 394 | 401 | 1,200 |
2023/08/25 | 399 | 400 | 394 | 394 | 2,800 |
2023/08/24 | 398 | 399 | 397 | 397 | 2,000 |
2023/08/23 | 391 | 398 | 391 | 397 | 5,200 |
2023/08/22 | 390 | 392 | 390 | 391 | 4,900 |
2023/08/21 | 383 | 391 | 383 | 389 | 4,500 |
2023/08/18 | 380 | 386 | 380 | 382 | 6,000 |
2023/08/17 | 380 | 381 | 379 | 379 | 700 |
2023/08/16 | 382 | 382 | 379 | 381 | 1,100 |
2023/08/15 | 379 | 382 | 379 | 379 | 600 |
2023/08/14 | 384 | 384 | 380 | 380 | 3,800 |
2023/08/10 | 381 | 385 | 380 | 380 | 2,800 |
2023/08/09 | 382 | 385 | 381 | 385 | 1,700 |
2023/08/08 | 385 | 385 | 382 | 383 | 1,600 |
2023/08/07 | 380 | 385 | 380 | 385 | 1,100 |
2023/08/04 | 387 | 387 | 383 | 383 | 1,200 |
2023/08/03 | 389 | 389 | 379 | 389 | 4,300 |
2023/08/02 | 388 | 389 | 388 | 389 | 700 |
2023/08/01 | 389 | 392 | 389 | 392 | 700 |
2023/07/31 | 393 | 393 | 388 | 389 | 1,700 |
2023/07/28 | 391 | 393 | 388 | 392 | 1,500 |
2023/07/27 | 388 | 394 | 388 | 392 | 2,500 |
2023/07/26 | 393 | 393 | 388 | 393 | 1,900 |
2023/07/25 | 385 | 393 | 385 | 393 | 5,400 |
2023/07/24 | 390 | 390 | 387 | 390 | 2,000 |
2023/07/21 | 388 | 389 | 383 | 389 | 5,100 |
2023/07/20 | 392 | 392 | 388 | 388 | 2,000 |
2023/07/19 | 388 | 395 | 388 | 393 | 3,300 |
2023/07/18 | 388 | 391 | 386 | 391 | 2,200 |
2023/07/14 | 392 | 392 | 387 | 388 | 2,800 |
2023/07/13 | 391 | 394 | 389 | 392 | 1,100 |
2023/07/12 | 393 | 394 | 392 | 392 | 1,100 |
2023/07/11 | 391 | 393 | 387 | 393 | 4,800 |
2023/07/10 | 386 | 392 | 386 | 392 | 2,300 |
2023/07/07 | 387 | 393 | 387 | 390 | 2,400 |
2023/07/06 | 391 | 393 | 386 | 392 | 4,900 |
2023/07/05 | 389 | 393 | 385 | 390 | 1,400 |
2023/07/04 | 387 | 392 | 387 | 389 | 1,600 |
2023/07/03 | 387 | 393 | 387 | 389 | 3,500 |
2023/06/30 | 391 | 399 | 387 | 388 | 6,700 |
2023/06/29 | 409 | 409 | 381 | 390 | 14,000 |
2023/06/28 | 424 | 424 | 398 | 406 | 23,500 |
2023/06/27 | 430 | 484 | 408 | 408 | 244,200 |
2023/06/26 | 407 | 409 | 400 | 408 | 37,700 |
2023/06/23 | 394 | 394 | 385 | 394 | 32,600 |
2023/06/22 | 397 | 397 | 385 | 395 | 15,600 |
2023/06/21 | 393 | 399 | 393 | 399 | 2,600 |
2023/06/20 | 391 | 397 | 391 | 393 | 4,100 |
2023/06/19 | 395 | 396 | 391 | 391 | 3,200 |
2023/06/16 | 397 | 398 | 396 | 397 | 1,400 |
2023/06/15 | 400 | 400 | 395 | 397 | 3,800 |
2023/06/14 | 403 | 403 | 396 | 402 | 4,700 |
2023/06/13 | 407 | 409 | 400 | 408 | 4,000 |
2023/06/12 | 409 | 410 | 405 | 407 | 3,500 |
2023/06/09 | 409 | 411 | 408 | 411 | 3,100 |
2023/06/08 | 410 | 415 | 408 | 413 | 2,300 |
2023/06/07 | 416 | 418 | 411 | 418 | 4,600 |
2023/06/06 | 429 | 429 | 409 | 416 | 6,600 |
2023/06/05 | 428 | 434 | 426 | 426 | 1,500 |
2023/06/02 | 430 | 430 | 427 | 427 | 1,300 |
2023/06/01 | 430 | 433 | 428 | 428 | 400 |
2023/05/31 | 432 | 433 | 427 | 427 | 1,500 |
2023/05/30 | 431 | 431 | 427 | 428 | 2,900 |
2023/05/29 | 435 | 439 | 431 | 431 | 1,700 |
2023/05/26 | 434 | 438 | 434 | 436 | 800 |
2023/05/25 | 440 | 443 | 430 | 438 | 2,400 |
2023/05/24 | 433 | 439 | 433 | 438 | 1,800 |
2023/05/23 | 439 | 444 | 432 | 432 | 3,700 |
2023/05/22 | 455 | 455 | 442 | 447 | 2,000 |
2023/05/19 | 460 | 460 | 456 | 456 | 3,100 |
2023/05/18 | 457 | 460 | 457 | 460 | 7,700 |
2023/05/17 | 457 | 460 | 456 | 457 | 3,800 |
2023/05/16 | 455 | 460 | 455 | 458 | 5,600 |
2023/05/15 | 457 | 463 | 455 | 455 | 8,600 |
2023/05/12 | 454 | 460 | 454 | 460 | 4,600 |
2023/05/11 | 458 | 462 | 448 | 462 | 3,600 |
2023/05/10 | 461 | 461 | 460 | 461 | 1,100 |
2023/05/09 | 458 | 463 | 458 | 462 | 5,300 |
2023/05/08 | 458 | 460 | 454 | 455 | 2,700 |
2023/05/02 | 454 | 462 | 452 | 460 | 5,400 |
2023/05/01 | 456 | 462 | 454 | 462 | 1,400 |
2023/04/28 | 465 | 465 | 461 | 465 | 1,900 |
2023/04/27 | 458 | 467 | 455 | 467 | 5,400 |
2023/04/26 | 460 | 462 | 456 | 462 | 4,400 |
2023/04/25 | 462 | 462 | 457 | 462 | 3,300 |
2023/04/24 | 465 | 467 | 460 | 460 | 2,200 |
2023/04/21 | 454 | 467 | 454 | 465 | 7,400 |
2023/04/20 | 461 | 469 | 460 | 462 | 5,800 |
2023/04/19 | 462 | 467 | 459 | 466 | 7,200 |
2023/04/18 | 453 | 462 | 452 | 459 | 5,300 |
2023/04/17 | 461 | 464 | 461 | 461 | 2,200 |
2023/04/14 | 452 | 467 | 451 | 466 | 8,800 |
2023/04/13 | 451 | 459 | 450 | 452 | 6,100 |
2023/04/12 | 451 | 456 | 447 | 449 | 6,800 |
2023/04/11 | 457 | 458 | 447 | 452 | 4,500 |
2023/04/10 | 455 | 457 | 451 | 457 | 6,000 |
2023/04/07 | 446 | 456 | 446 | 453 | 13,100 |
2023/04/06 | 443 | 447 | 440 | 447 | 5,400 |
2023/04/05 | 436 | 446 | 436 | 445 | 11,300 |
2023/04/04 | 438 | 446 | 438 | 439 | 6,800 |
2023/04/03 | 441 | 445 | 439 | 440 | 6,500 |
2023/03/31 | 437 | 448 | 437 | 440 | 7,300 |
2023/03/30 | 434 | 444 | 434 | 437 | 7,100 |
2023/03/29 | 440 | 446 | 430 | 434 | 18,500 |
2023/03/28 | 445 | 448 | 431 | 440 | 12,900 |
2023/03/27 | 429 | 448 | 429 | 445 | 11,500 |
2023/03/24 | 439 | 442 | 431 | 436 | 14,500 |
2023/03/23 | 419 | 440 | 418 | 440 | 19,900 |
2023/03/22 | 428 | 428 | 414 | 420 | 8,800 |
2023/03/20 | 417 | 427 | 413 | 424 | 13,600 |
2023/03/17 | 418 | 421 | 412 | 420 | 6,100 |
2023/03/16 | 409 | 420 | 407 | 418 | 9,000 |
2023/03/15 | 419 | 426 | 418 | 421 | 7,900 |
2023/03/14 | 420 | 424 | 413 | 416 | 14,100 |
2023/03/13 | 415 | 428 | 408 | 428 | 20,700 |
2023/03/10 | 421 | 426 | 416 | 416 | 11,500 |
2023/03/09 | 417 | 421 | 406 | 414 | 17,100 |
2023/03/08 | 421 | 424 | 413 | 421 | 18,000 |
2023/03/07 | 409 | 421 | 408 | 421 | 24,700 |
2023/03/06 | 419 | 419 | 408 | 413 | 18,800 |
2023/03/03 | 437 | 437 | 420 | 424 | 79,200 |
2023/03/02 | 472 | 480 | 428 | 443 | 330,300 |
2023/03/01 | 397 | 404 | 397 | 400 | 2,900 |
2023/02/28 | 403 | 403 | 399 | 399 | 600 |
2023/02/27 | 404 | 405 | 398 | 404 | 2,500 |
2023/02/24 | 408 | 408 | 402 | 405 | 1,600 |
2023/02/22 | 408 | 408 | 403 | 405 | 7,500 |
2023/02/21 | 397 | 397 | 397 | 397 | 400 |
2023/02/20 | 397 | 400 | 393 | 398 | 6,300 |
2023/02/17 | 397 | 399 | 390 | 399 | 3,300 |
2023/02/16 | 396 | 400 | 396 | 398 | 3,000 |
2023/02/15 | 399 | 405 | 397 | 397 | 6,900 |
2023/02/14 | 397 | 401 | 396 | 398 | 5,200 |
2023/02/13 | 397 | 400 | 388 | 395 | 11,100 |
2023/02/10 | 396 | 400 | 394 | 397 | 7,400 |
2023/02/09 | 394 | 403 | 394 | 400 | 6,400 |
2023/02/08 | 395 | 399 | 395 | 395 | 1,800 |
2023/02/07 | 403 | 403 | 394 | 396 | 1,900 |
2023/02/06 | 395 | 399 | 395 | 395 | 3,000 |
2023/02/03 | 405 | 405 | 402 | 402 | 800 |
2023/02/02 | 413 | 413 | 404 | 408 | 1,200 |
2023/02/01 | 415 | 417 | 406 | 416 | 12,400 |
2023/01/31 | 401 | 403 | 397 | 403 | 1,300 |
2023/01/30 | 397 | 402 | 397 | 402 | 7,400 |
2023/01/27 | 400 | 400 | 400 | 400 | 400 |
2023/01/26 | 402 | 402 | 397 | 400 | 3,400 |
2023/01/25 | 404 | 408 | 401 | 408 | 4,700 |
2023/01/24 | 399 | 405 | 399 | 402 | 2,800 |
2023/01/23 | 397 | 399 | 390 | 399 | 8,500 |
2023/01/20 | 395 | 397 | 395 | 397 | 700 |
2023/01/19 | 401 | 401 | 391 | 395 | 3,400 |
2023/01/18 | 398 | 405 | 396 | 405 | 3,600 |
2023/01/17 | 393 | 401 | 393 | 401 | 3,900 |
2023/01/16 | 393 | 398 | 393 | 393 | 4,200 |
2023/01/13 | 391 | 397 | 391 | 393 | 4,300 |
2023/01/12 | 393 | 396 | 393 | 395 | 1,900 |
2023/01/11 | 395 | 398 | 391 | 393 | 9,000 |
2023/01/10 | 391 | 407 | 391 | 397 | 5,400 |
2023/01/06 | 395 | 395 | 389 | 389 | 5,800 |
2023/01/05 | 411 | 415 | 395 | 395 | 11,400 |
2023/01/04 | 424 | 424 | 385 | 395 | 17,300 |