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 |
|---|---|---|---|---|---|
| 2024/12/30 | 282 | 287 | 282 | 286 | 1,200 |
| 2024/12/27 | 275 | 286 | 275 | 284 | 4,700 |
| 2024/12/26 | 282 | 286 | 276 | 280 | 20,000 |
| 2024/12/25 | 285 | 288 | 281 | 283 | 29,600 |
| 2024/12/24 | 281 | 285 | 280 | 281 | 14,800 |
| 2024/12/23 | 284 | 287 | 280 | 285 | 7,700 |
| 2024/12/20 | 286 | 288 | 284 | 287 | 5,700 |
| 2024/12/19 | 288 | 291 | 286 | 286 | 2,500 |
| 2024/12/18 | 289 | 290 | 289 | 290 | 3,200 |
| 2024/12/17 | 292 | 292 | 289 | 290 | 7,600 |
| 2024/12/16 | 292 | 294 | 289 | 292 | 4,000 |
| 2024/12/13 | 295 | 295 | 290 | 294 | 4,100 |
| 2024/12/12 | 293 | 297 | 291 | 291 | 2,000 |
| 2024/12/11 | 287 | 298 | 287 | 293 | 19,100 |
| 2024/12/10 | 287 | 293 | 287 | 291 | 10,700 |
| 2024/12/09 | 289 | 294 | 288 | 293 | 4,600 |
| 2024/12/06 | 297 | 297 | 292 | 296 | 700 |
| 2024/12/05 | 292 | 298 | 286 | 298 | 16,100 |
| 2024/12/04 | 298 | 298 | 289 | 294 | 5,600 |
| 2024/12/03 | 289 | 296 | 287 | 296 | 5,000 |
| 2024/12/02 | 295 | 298 | 291 | 291 | 6,100 |
| 2024/11/29 | 290 | 303 | 285 | 302 | 12,800 |
| 2024/11/28 | 288 | 295 | 288 | 295 | 1,200 |
| 2024/11/27 | 290 | 295 | 289 | 295 | 4,200 |
| 2024/11/26 | 297 | 298 | 290 | 290 | 5,800 |
| 2024/11/25 | 300 | 300 | 294 | 299 | 6,900 |
| 2024/11/22 | 299 | 299 | 293 | 299 | 1,700 |
| 2024/11/21 | 290 | 296 | 290 | 293 | 9,800 |
| 2024/11/20 | 292 | 295 | 289 | 292 | 5,800 |
| 2024/11/19 | 289 | 299 | 285 | 295 | 6,100 |
| 2024/11/18 | 287 | 291 | 283 | 288 | 3,000 |
| 2024/11/15 | 288 | 294 | 287 | 290 | 6,600 |
| 2024/11/14 | 290 | 293 | 288 | 292 | 2,200 |
| 2024/11/13 | 311 | 314 | 290 | 291 | 15,600 |
| 2024/11/12 | 300 | 318 | 300 | 311 | 9,700 |
| 2024/11/11 | 290 | 302 | 289 | 300 | 5,500 |
| 2024/11/08 | 294 | 294 | 293 | 293 | 300 |
| 2024/11/07 | 294 | 296 | 294 | 295 | 700 |
| 2024/11/06 | 297 | 297 | 294 | 294 | 500 |
| 2024/11/05 | 298 | 298 | 296 | 297 | 300 |
| 2024/11/01 | 294 | 300 | 293 | 299 | 2,400 |
| 2024/10/31 | 292 | 300 | 291 | 300 | 3,400 |
| 2024/10/30 | 292 | 300 | 292 | 297 | 3,900 |
| 2024/10/29 | 301 | 301 | 299 | 299 | 600 |
| 2024/10/28 | 300 | 302 | 300 | 301 | 900 |
| 2024/10/25 | 313 | 313 | 303 | 308 | 1,600 |
| 2024/10/24 | 308 | 308 | 308 | 308 | 100 |
| 2024/10/23 | 307 | 310 | 302 | 310 | 2,700 |
| 2024/10/22 | 313 | 313 | 308 | 308 | 800 |
| 2024/10/21 | 312 | 313 | 308 | 313 | 900 |
| 2024/10/18 | 311 | 313 | 307 | 313 | 4,800 |
| 2024/10/17 | 311 | 313 | 311 | 311 | 800 |
| 2024/10/16 | 311 | 313 | 310 | 313 | 1,900 |
| 2024/10/15 | 311 | 312 | 311 | 312 | 800 |
| 2024/10/11 | 310 | 314 | 310 | 312 | 800 |
| 2024/10/10 | 313 | 314 | 311 | 311 | 600 |
| 2024/10/09 | 315 | 315 | 313 | 315 | 500 |
| 2024/10/08 | 314 | 316 | 314 | 316 | 400 |
| 2024/10/07 | 314 | 314 | 314 | 314 | 500 |
| 2024/10/04 | 317 | 320 | 317 | 317 | 1,000 |
| 2024/10/03 | 318 | 319 | 316 | 319 | 400 |
| 2024/10/02 | 319 | 319 | 316 | 316 | 200 |
| 2024/10/01 | 318 | 318 | 317 | 317 | 400 |
| 2024/09/30 | 317 | 318 | 313 | 315 | 900 |
| 2024/09/27 | 317 | 321 | 317 | 320 | 400 |
| 2024/09/26 | 318 | 322 | 317 | 317 | 1,900 |
| 2024/09/25 | 323 | 323 | 314 | 322 | 3,700 |
| 2024/09/24 | 312 | 322 | 312 | 322 | 9,500 |
| 2024/09/20 | 314 | 315 | 313 | 315 | 1,500 |
| 2024/09/19 | 315 | 320 | 315 | 315 | 1,300 |
| 2024/09/18 | 314 | 318 | 313 | 317 | 1,400 |
| 2024/09/17 | 314 | 317 | 314 | 314 | 900 |
| 2024/09/13 | 319 | 319 | 314 | 315 | 600 |
| 2024/09/12 | 317 | 320 | 315 | 320 | 2,000 |
| 2024/09/11 | 316 | 320 | 313 | 320 | 3,000 |
| 2024/09/10 | 319 | 320 | 313 | 320 | 2,500 |
| 2024/09/09 | 320 | 320 | 312 | 319 | 5,800 |
| 2024/09/06 | 315 | 320 | 315 | 320 | 3,500 |
| 2024/09/05 | 316 | 317 | 316 | 317 | 1,100 |
| 2024/09/04 | 319 | 323 | 317 | 318 | 4,200 |
| 2024/09/03 | 319 | 322 | 319 | 322 | 2,100 |
| 2024/09/02 | 320 | 327 | 320 | 327 | 2,000 |
| 2024/08/30 | 324 | 327 | 324 | 327 | 4,900 |
| 2024/08/29 | 315 | 324 | 315 | 324 | 900 |
| 2024/08/27 | 319 | 323 | 316 | 323 | 600 |
| 2024/08/26 | 324 | 324 | 315 | 319 | 1,000 |
| 2024/08/23 | 323 | 324 | 323 | 324 | 1,300 |
| 2024/08/22 | 319 | 323 | 319 | 323 | 1,400 |
| 2024/08/21 | 318 | 320 | 312 | 318 | 4,000 |
| 2024/08/20 | 300 | 315 | 300 | 315 | 4,300 |
| 2024/08/19 | 297 | 302 | 295 | 298 | 3,000 |
| 2024/08/16 | 290 | 297 | 287 | 297 | 3,000 |
| 2024/08/15 | 297 | 297 | 287 | 289 | 2,000 |
| 2024/08/14 | 281 | 291 | 281 | 291 | 1,400 |
| 2024/08/13 | 280 | 292 | 280 | 281 | 2,300 |
| 2024/08/09 | 279 | 282 | 278 | 280 | 500 |
| 2024/08/08 | 276 | 283 | 276 | 283 | 700 |
| 2024/08/07 | 262 | 299 | 262 | 290 | 8,100 |
| 2024/08/06 | 271 | 279 | 271 | 278 | 6,100 |
| 2024/08/05 | 309 | 312 | 246 | 260 | 17,000 |
| 2024/08/02 | 311 | 312 | 310 | 310 | 4,600 |
| 2024/08/01 | 315 | 318 | 314 | 316 | 11,900 |
| 2024/07/31 | 318 | 318 | 317 | 317 | 200 |
| 2024/07/30 | 321 | 321 | 320 | 320 | 300 |
| 2024/07/29 | 321 | 322 | 318 | 321 | 900 |
| 2024/07/25 | 323 | 323 | 319 | 323 | 3,200 |
| 2024/07/24 | 318 | 323 | 318 | 323 | 4,500 |
| 2024/07/23 | 318 | 321 | 318 | 320 | 1,100 |
| 2024/07/22 | 321 | 321 | 317 | 320 | 4,800 |
| 2024/07/19 | 315 | 320 | 313 | 320 | 11,300 |
| 2024/07/18 | 313 | 316 | 312 | 316 | 4,800 |
| 2024/07/17 | 311 | 313 | 311 | 313 | 1,400 |
| 2024/07/16 | 311 | 313 | 311 | 313 | 1,100 |
| 2024/07/12 | 311 | 312 | 310 | 311 | 1,200 |
| 2024/07/11 | 312 | 313 | 310 | 313 | 2,200 |
| 2024/07/10 | 311 | 312 | 311 | 312 | 1,100 |
| 2024/07/09 | 313 | 314 | 309 | 311 | 4,700 |
| 2024/07/08 | 312 | 313 | 311 | 312 | 2,200 |
| 2024/07/05 | 310 | 312 | 308 | 312 | 3,400 |
| 2024/07/04 | 309 | 310 | 307 | 308 | 2,300 |
| 2024/07/03 | 308 | 310 | 308 | 308 | 2,100 |
| 2024/07/02 | 311 | 311 | 310 | 310 | 300 |
| 2024/07/01 | 309 | 310 | 307 | 308 | 2,400 |
| 2024/06/28 | 308 | 310 | 307 | 309 | 2,200 |
| 2024/06/27 | 309 | 310 | 306 | 307 | 4,300 |
| 2024/06/26 | 311 | 311 | 309 | 309 | 1,400 |
| 2024/06/25 | 310 | 313 | 310 | 310 | 2,100 |
| 2024/06/24 | 308 | 310 | 306 | 309 | 2,200 |
| 2024/06/21 | 311 | 311 | 307 | 307 | 5,200 |
| 2024/06/20 | 307 | 308 | 306 | 308 | 7,500 |
| 2024/06/19 | 308 | 310 | 308 | 308 | 1,100 |
| 2024/06/18 | 305 | 309 | 305 | 309 | 2,000 |
| 2024/06/17 | 307 | 309 | 307 | 309 | 3,800 |
| 2024/06/14 | 308 | 310 | 308 | 310 | 400 |
| 2024/06/13 | 308 | 310 | 308 | 308 | 1,000 |
| 2024/06/12 | 308 | 311 | 308 | 310 | 900 |
| 2024/06/11 | 310 | 310 | 308 | 309 | 3,100 |
| 2024/06/10 | 310 | 312 | 310 | 312 | 500 |
| 2024/06/07 | 310 | 311 | 308 | 310 | 2,800 |
| 2024/06/06 | 312 | 312 | 308 | 311 | 700 |
| 2024/06/05 | 311 | 311 | 308 | 308 | 600 |
| 2024/06/04 | 311 | 313 | 311 | 313 | 200 |
| 2024/06/03 | 309 | 313 | 309 | 311 | 400 |
| 2024/05/31 | 308 | 312 | 308 | 310 | 800 |
| 2024/05/30 | 311 | 312 | 311 | 311 | 700 |
| 2024/05/29 | 311 | 311 | 306 | 311 | 1,300 |
| 2024/05/28 | 308 | 309 | 306 | 308 | 900 |
| 2024/05/27 | 307 | 312 | 303 | 305 | 2,000 |
| 2024/05/24 | 311 | 311 | 308 | 311 | 2,000 |
| 2024/05/23 | 305 | 308 | 302 | 308 | 2,200 |
| 2024/05/22 | 308 | 309 | 305 | 306 | 2,800 |
| 2024/05/21 | 310 | 312 | 308 | 308 | 6,200 |
| 2024/05/20 | 311 | 312 | 310 | 310 | 3,100 |
| 2024/05/17 | 312 | 316 | 308 | 312 | 4,700 |
| 2024/05/16 | 316 | 316 | 315 | 315 | 2,800 |
| 2024/05/15 | 312 | 316 | 312 | 315 | 7,500 |
| 2024/05/14 | 319 | 321 | 316 | 316 | 4,300 |
| 2024/05/13 | 319 | 319 | 318 | 319 | 2,400 |
| 2024/05/10 | 325 | 325 | 318 | 318 | 11,400 |
| 2024/05/08 | 319 | 324 | 319 | 319 | 900 |
| 2024/05/07 | 319 | 324 | 319 | 319 | 300 |
| 2024/05/02 | 318 | 320 | 318 | 319 | 2,100 |
| 2024/05/01 | 318 | 320 | 318 | 319 | 2,900 |
| 2024/04/30 | 319 | 323 | 318 | 318 | 2,200 |
| 2024/04/26 | 321 | 322 | 319 | 319 | 4,100 |
| 2024/04/25 | 327 | 327 | 321 | 321 | 4,400 |
| 2024/04/24 | 331 | 331 | 325 | 325 | 5,000 |
| 2024/04/23 | 324 | 331 | 323 | 325 | 5,400 |
| 2024/04/22 | 321 | 326 | 321 | 324 | 3,500 |
| 2024/04/19 | 319 | 325 | 315 | 320 | 21,400 |
| 2024/04/18 | 321 | 323 | 318 | 320 | 7,300 |
| 2024/04/17 | 320 | 323 | 320 | 323 | 2,200 |
| 2024/04/16 | 319 | 323 | 315 | 320 | 1,900 |
| 2024/04/15 | 320 | 325 | 313 | 318 | 7,500 |
| 2024/04/12 | 316 | 320 | 315 | 319 | 1,800 |
| 2024/04/11 | 310 | 325 | 310 | 317 | 13,000 |
| 2024/04/10 | 325 | 330 | 312 | 316 | 23,000 |
| 2024/04/09 | 324 | 331 | 324 | 329 | 4,600 |
| 2024/04/08 | 325 | 327 | 322 | 324 | 3,500 |
| 2024/04/05 | 326 | 328 | 326 | 328 | 900 |
| 2024/04/04 | 325 | 327 | 324 | 327 | 2,400 |
| 2024/04/03 | 323 | 328 | 323 | 328 | 2,300 |
| 2024/04/02 | 324 | 329 | 324 | 326 | 1,700 |
| 2024/04/01 | 332 | 332 | 324 | 327 | 7,000 |
| 2024/03/29 | 327 | 330 | 323 | 327 | 6,100 |
| 2024/03/28 | 340 | 342 | 312 | 319 | 83,500 |
| 2024/03/27 | 348 | 348 | 346 | 346 | 4,000 |
| 2024/03/26 | 354 | 354 | 338 | 342 | 8,600 |
| 2024/03/25 | 359 | 361 | 355 | 357 | 2,300 |
| 2024/03/22 | 362 | 363 | 346 | 358 | 15,800 |
| 2024/03/21 | 353 | 364 | 353 | 362 | 11,600 |
| 2024/03/19 | 380 | 380 | 352 | 360 | 18,300 |
| 2024/03/18 | 331 | 379 | 331 | 378 | 49,800 |
| 2024/03/15 | 345 | 345 | 332 | 332 | 2,700 |
| 2024/03/14 | 339 | 344 | 335 | 339 | 1,400 |
| 2024/03/13 | 340 | 340 | 338 | 339 | 500 |
| 2024/03/12 | 334 | 344 | 333 | 344 | 2,000 |
| 2024/03/11 | 345 | 346 | 340 | 340 | 2,400 |
| 2024/03/08 | 344 | 349 | 343 | 349 | 2,600 |
| 2024/03/07 | 350 | 350 | 343 | 344 | 3,800 |
| 2024/03/06 | 345 | 350 | 345 | 350 | 900 |
| 2024/03/05 | 349 | 354 | 346 | 347 | 1,800 |
| 2024/03/04 | 342 | 357 | 342 | 351 | 14,400 |
| 2024/03/01 | 339 | 347 | 339 | 342 | 12,700 |
| 2024/02/29 | 333 | 338 | 333 | 338 | 2,100 |
| 2024/02/28 | 336 | 338 | 333 | 333 | 1,900 |
| 2024/02/27 | 340 | 345 | 333 | 337 | 7,200 |
| 2024/02/26 | 344 | 348 | 342 | 342 | 4,300 |
| 2024/02/22 | 351 | 351 | 343 | 343 | 4,300 |
| 2024/02/21 | 351 | 356 | 347 | 349 | 3,100 |
| 2024/02/20 | 346 | 353 | 342 | 346 | 6,300 |
| 2024/02/19 | 340 | 356 | 340 | 347 | 7,200 |
| 2024/02/16 | 344 | 350 | 341 | 345 | 6,700 |
| 2024/02/15 | 354 | 358 | 339 | 345 | 27,200 |
| 2024/02/14 | 365 | 380 | 351 | 364 | 20,900 |
| 2024/02/13 | 352 | 385 | 337 | 357 | 89,400 |
| 2024/02/09 | 370 | 373 | 333 | 349 | 82,900 |
| 2024/02/08 | 349 | 375 | 346 | 362 | 160,200 |
| 2024/02/07 | 323 | 396 | 323 | 357 | 561,400 |
| 2024/02/06 | 314 | 324 | 314 | 316 | 8,000 |
| 2024/02/05 | 314 | 316 | 314 | 314 | 2,900 |
| 2024/02/02 | 312 | 317 | 312 | 317 | 2,200 |
| 2024/02/01 | 314 | 314 | 311 | 312 | 1,500 |
| 2024/01/31 | 313 | 315 | 311 | 315 | 3,700 |
| 2024/01/30 | 311 | 313 | 311 | 311 | 1,900 |
| 2024/01/29 | 311 | 315 | 311 | 315 | 5,400 |
| 2024/01/26 | 313 | 313 | 313 | 313 | 200 |
| 2024/01/25 | 314 | 314 | 312 | 312 | 1,100 |
| 2024/01/24 | 315 | 315 | 309 | 314 | 2,700 |
| 2024/01/23 | 315 | 315 | 313 | 313 | 600 |
| 2024/01/22 | 315 | 315 | 313 | 314 | 1,000 |
| 2024/01/19 | 319 | 320 | 313 | 313 | 4,700 |
| 2024/01/18 | 324 | 324 | 320 | 320 | 3,100 |
| 2024/01/17 | 325 | 325 | 321 | 323 | 3,000 |
| 2024/01/16 | 321 | 323 | 321 | 323 | 1,900 |
| 2024/01/15 | 320 | 325 | 320 | 323 | 1,800 |
| 2024/01/12 | 326 | 326 | 321 | 321 | 1,800 |
| 2024/01/11 | 328 | 328 | 323 | 323 | 1,800 |
| 2024/01/10 | 320 | 328 | 320 | 328 | 4,800 |
| 2024/01/09 | 321 | 323 | 320 | 321 | 3,200 |
| 2024/01/05 | 330 | 330 | 323 | 324 | 7,800 |
| 2024/01/04 | 339 | 339 | 321 | 331 | 10,400 |