トリニティ工業(6382)の株価時系列情報
トリニティ工業(6382)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,300 | 1,321 | 1,285 | 1,311 | 108,200 |
| 2026/01/29 | 1,360 | 1,360 | 1,270 | 1,295 | 234,000 |
| 2026/01/28 | 1,360 | 1,360 | 1,330 | 1,352 | 41,600 |
| 2026/01/27 | 1,363 | 1,370 | 1,345 | 1,360 | 47,200 |
| 2026/01/26 | 1,358 | 1,376 | 1,354 | 1,365 | 34,300 |
| 2026/01/23 | 1,368 | 1,374 | 1,363 | 1,371 | 43,200 |
| 2026/01/22 | 1,372 | 1,378 | 1,362 | 1,368 | 20,200 |
| 2026/01/21 | 1,366 | 1,381 | 1,357 | 1,371 | 28,800 |
| 2026/01/20 | 1,384 | 1,393 | 1,372 | 1,387 | 23,500 |
| 2026/01/19 | 1,366 | 1,380 | 1,366 | 1,378 | 34,200 |
| 2026/01/16 | 1,357 | 1,366 | 1,348 | 1,366 | 36,400 |
| 2026/01/15 | 1,352 | 1,361 | 1,349 | 1,360 | 20,700 |
| 2026/01/14 | 1,341 | 1,365 | 1,336 | 1,365 | 44,900 |
| 2026/01/13 | 1,325 | 1,361 | 1,325 | 1,345 | 61,000 |
| 2026/01/09 | 1,315 | 1,326 | 1,311 | 1,322 | 21,900 |
| 2026/01/08 | 1,329 | 1,331 | 1,321 | 1,325 | 10,400 |
| 2026/01/07 | 1,323 | 1,332 | 1,317 | 1,330 | 14,600 |
| 2026/01/06 | 1,320 | 1,332 | 1,316 | 1,323 | 22,400 |
| 2026/01/05 | 1,309 | 1,330 | 1,302 | 1,320 | 43,900 |
| 2025/12/30 | 1,286 | 1,304 | 1,286 | 1,297 | 36,200 |
| 2025/12/29 | 1,268 | 1,308 | 1,263 | 1,298 | 32,400 |
| 2025/12/26 | 1,259 | 1,276 | 1,255 | 1,258 | 47,400 |
| 2025/12/25 | 1,233 | 1,255 | 1,229 | 1,252 | 31,800 |
| 2025/12/24 | 1,192 | 1,242 | 1,192 | 1,234 | 157,800 |
| 2025/12/23 | 1,182 | 1,194 | 1,182 | 1,188 | 29,400 |
| 2025/12/22 | 1,175 | 1,180 | 1,175 | 1,179 | 25,200 |
| 2025/12/19 | 1,162 | 1,176 | 1,162 | 1,176 | 16,900 |
| 2025/12/18 | 1,160 | 1,161 | 1,158 | 1,161 | 19,400 |
| 2025/12/17 | 1,163 | 1,163 | 1,158 | 1,161 | 13,400 |
| 2025/12/16 | 1,164 | 1,166 | 1,157 | 1,163 | 30,000 |
| 2025/12/15 | 1,153 | 1,169 | 1,152 | 1,164 | 61,500 |
| 2025/12/12 | 1,150 | 1,153 | 1,145 | 1,153 | 42,200 |
| 2025/12/11 | 1,148 | 1,151 | 1,146 | 1,146 | 25,300 |
| 2025/12/10 | 1,145 | 1,150 | 1,140 | 1,147 | 33,200 |
| 2025/12/09 | 1,142 | 1,145 | 1,141 | 1,145 | 15,500 |
| 2025/12/08 | 1,145 | 1,146 | 1,136 | 1,142 | 31,100 |
| 2025/12/05 | 1,141 | 1,149 | 1,136 | 1,148 | 14,400 |
| 2025/12/04 | 1,133 | 1,148 | 1,131 | 1,141 | 45,400 |
| 2025/12/03 | 1,145 | 1,148 | 1,120 | 1,142 | 65,400 |
| 2025/12/02 | 1,151 | 1,160 | 1,143 | 1,156 | 26,000 |
| 2025/12/01 | 1,161 | 1,161 | 1,151 | 1,151 | 35,400 |
| 2025/11/28 | 1,155 | 1,161 | 1,154 | 1,154 | 25,300 |
| 2025/11/27 | 1,158 | 1,162 | 1,153 | 1,155 | 20,800 |
| 2025/11/26 | 1,161 | 1,162 | 1,150 | 1,160 | 23,400 |
| 2025/11/25 | 1,160 | 1,162 | 1,153 | 1,161 | 10,900 |
| 2025/11/21 | 1,150 | 1,164 | 1,150 | 1,159 | 11,500 |
| 2025/11/20 | 1,155 | 1,159 | 1,148 | 1,158 | 10,100 |
| 2025/11/19 | 1,153 | 1,156 | 1,149 | 1,154 | 2,900 |
| 2025/11/18 | 1,152 | 1,157 | 1,149 | 1,151 | 18,700 |
| 2025/11/17 | 1,157 | 1,157 | 1,152 | 1,152 | 23,500 |
| 2025/11/14 | 1,162 | 1,162 | 1,156 | 1,157 | 10,200 |
| 2025/11/13 | 1,158 | 1,168 | 1,156 | 1,163 | 6,600 |
| 2025/11/12 | 1,158 | 1,167 | 1,157 | 1,160 | 10,300 |
| 2025/11/11 | 1,169 | 1,169 | 1,160 | 1,160 | 2,500 |
| 2025/11/10 | 1,156 | 1,165 | 1,156 | 1,165 | 11,200 |
| 2025/11/07 | 1,158 | 1,160 | 1,154 | 1,154 | 6,700 |
| 2025/11/06 | 1,166 | 1,166 | 1,155 | 1,158 | 13,100 |
| 2025/11/05 | 1,172 | 1,172 | 1,152 | 1,155 | 26,500 |
| 2025/11/04 | 1,185 | 1,190 | 1,169 | 1,180 | 23,400 |
| 2025/10/31 | 1,177 | 1,197 | 1,144 | 1,177 | 53,900 |
| 2025/10/30 | 1,162 | 1,174 | 1,162 | 1,173 | 6,200 |
| 2025/10/29 | 1,170 | 1,170 | 1,161 | 1,161 | 8,000 |
| 2025/10/28 | 1,176 | 1,180 | 1,168 | 1,168 | 9,600 |
| 2025/10/27 | 1,175 | 1,181 | 1,170 | 1,174 | 14,400 |
| 2025/10/24 | 1,165 | 1,168 | 1,161 | 1,165 | 6,600 |
| 2025/10/23 | 1,167 | 1,169 | 1,163 | 1,165 | 10,300 |
| 2025/10/22 | 1,163 | 1,175 | 1,162 | 1,170 | 14,300 |
| 2025/10/21 | 1,160 | 1,166 | 1,160 | 1,160 | 6,800 |
| 2025/10/20 | 1,159 | 1,166 | 1,159 | 1,160 | 6,000 |
| 2025/10/17 | 1,156 | 1,156 | 1,154 | 1,154 | 4,500 |
| 2025/10/16 | 1,165 | 1,165 | 1,156 | 1,156 | 700 |
| 2025/10/15 | 1,166 | 1,166 | 1,154 | 1,156 | 1,800 |
| 2025/10/14 | 1,160 | 1,168 | 1,142 | 1,157 | 5,300 |
| 2025/10/10 | 1,176 | 1,176 | 1,169 | 1,170 | 4,500 |
| 2025/10/09 | 1,175 | 1,176 | 1,172 | 1,176 | 1,200 |
| 2025/10/08 | 1,176 | 1,178 | 1,171 | 1,175 | 5,000 |
| 2025/10/07 | 1,170 | 1,178 | 1,170 | 1,176 | 2,400 |
| 2025/10/06 | 1,179 | 1,179 | 1,165 | 1,170 | 10,100 |
| 2025/10/03 | 1,175 | 1,175 | 1,164 | 1,166 | 10,500 |
| 2025/10/02 | 1,174 | 1,174 | 1,167 | 1,167 | 2,000 |
| 2025/10/01 | 1,173 | 1,173 | 1,167 | 1,167 | 11,100 |
| 2025/09/30 | 1,178 | 1,178 | 1,171 | 1,178 | 3,500 |
| 2025/09/29 | 1,165 | 1,183 | 1,165 | 1,178 | 4,700 |
| 2025/09/26 | 1,189 | 1,192 | 1,184 | 1,189 | 10,100 |
| 2025/09/25 | 1,187 | 1,190 | 1,186 | 1,189 | 4,700 |
| 2025/09/24 | 1,185 | 1,188 | 1,185 | 1,187 | 3,000 |
| 2025/09/22 | 1,187 | 1,190 | 1,184 | 1,184 | 13,000 |
| 2025/09/19 | 1,188 | 1,189 | 1,186 | 1,188 | 4,300 |
| 2025/09/18 | 1,189 | 1,195 | 1,186 | 1,186 | 9,300 |
| 2025/09/17 | 1,190 | 1,193 | 1,188 | 1,191 | 3,600 |
| 2025/09/16 | 1,190 | 1,193 | 1,188 | 1,190 | 4,600 |
| 2025/09/12 | 1,189 | 1,190 | 1,188 | 1,190 | 12,200 |
| 2025/09/11 | 1,194 | 1,194 | 1,189 | 1,191 | 6,800 |
| 2025/09/10 | 1,187 | 1,191 | 1,187 | 1,190 | 12,100 |
| 2025/09/09 | 1,194 | 1,194 | 1,189 | 1,191 | 10,200 |
| 2025/09/08 | 1,194 | 1,195 | 1,192 | 1,194 | 5,200 |
| 2025/09/05 | 1,197 | 1,197 | 1,193 | 1,193 | 2,600 |
| 2025/09/04 | 1,195 | 1,197 | 1,190 | 1,190 | 7,400 |
| 2025/09/03 | 1,199 | 1,199 | 1,193 | 1,195 | 2,400 |
| 2025/09/02 | 1,195 | 1,199 | 1,195 | 1,199 | 1,700 |
| 2025/09/01 | 1,199 | 1,202 | 1,192 | 1,200 | 18,500 |
| 2025/08/29 | 1,195 | 1,201 | 1,193 | 1,199 | 6,700 |
| 2025/08/28 | 1,194 | 1,201 | 1,194 | 1,195 | 3,800 |
| 2025/08/27 | 1,195 | 1,198 | 1,194 | 1,198 | 1,200 |
| 2025/08/26 | 1,199 | 1,199 | 1,198 | 1,198 | 1,600 |
| 2025/08/25 | 1,205 | 1,205 | 1,191 | 1,199 | 14,900 |
| 2025/08/22 | 1,206 | 1,207 | 1,199 | 1,200 | 3,300 |
| 2025/08/21 | 1,206 | 1,206 | 1,202 | 1,205 | 2,500 |
| 2025/08/20 | 1,208 | 1,208 | 1,203 | 1,205 | 4,600 |
| 2025/08/19 | 1,202 | 1,208 | 1,199 | 1,208 | 8,700 |
| 2025/08/18 | 1,202 | 1,205 | 1,199 | 1,202 | 8,600 |
| 2025/08/15 | 1,202 | 1,204 | 1,199 | 1,202 | 9,900 |
| 2025/08/14 | 1,203 | 1,205 | 1,201 | 1,202 | 8,400 |
| 2025/08/13 | 1,208 | 1,209 | 1,203 | 1,205 | 10,700 |
| 2025/08/12 | 1,211 | 1,214 | 1,208 | 1,211 | 12,300 |
| 2025/08/08 | 1,224 | 1,225 | 1,211 | 1,221 | 6,500 |
| 2025/08/07 | 1,201 | 1,225 | 1,200 | 1,224 | 36,100 |
| 2025/08/06 | 1,200 | 1,206 | 1,195 | 1,201 | 10,200 |
| 2025/08/05 | 1,199 | 1,208 | 1,198 | 1,200 | 16,700 |
| 2025/08/04 | 1,167 | 1,203 | 1,165 | 1,199 | 24,600 |
| 2025/08/01 | 1,145 | 1,181 | 1,136 | 1,180 | 35,000 |
| 2025/07/31 | 1,084 | 1,144 | 1,078 | 1,144 | 37,800 |
| 2025/07/30 | 1,070 | 1,078 | 1,067 | 1,078 | 9,800 |
| 2025/07/29 | 1,072 | 1,072 | 1,066 | 1,067 | 9,400 |
| 2025/07/28 | 1,086 | 1,086 | 1,069 | 1,073 | 17,900 |
| 2025/07/25 | 1,057 | 1,084 | 1,054 | 1,081 | 37,200 |
| 2025/07/24 | 1,044 | 1,053 | 1,042 | 1,051 | 14,000 |
| 2025/07/23 | 1,005 | 1,039 | 1,005 | 1,039 | 65,600 |
| 2025/07/22 | 1,000 | 1,002 | 998 | 1,002 | 12,300 |
| 2025/07/18 | 1,006 | 1,006 | 1,000 | 1,000 | 1,900 |
| 2025/07/17 | 1,002 | 1,004 | 1,000 | 1,003 | 3,600 |
| 2025/07/16 | 1,001 | 1,004 | 1,000 | 1,002 | 1,900 |
| 2025/07/15 | 1,005 | 1,005 | 1,000 | 1,000 | 6,000 |
| 2025/07/14 | 1,003 | 1,006 | 1,000 | 1,002 | 5,300 |
| 2025/07/11 | 993 | 1,003 | 993 | 1,003 | 12,200 |
| 2025/07/10 | 1,010 | 1,010 | 997 | 997 | 7,400 |
| 2025/07/09 | 1,008 | 1,008 | 1,001 | 1,004 | 4,200 |
| 2025/07/08 | 1,003 | 1,005 | 1,001 | 1,002 | 2,200 |
| 2025/07/07 | 1,007 | 1,007 | 1,001 | 1,003 | 3,500 |
| 2025/07/04 | 1,004 | 1,009 | 1,004 | 1,007 | 1,600 |
| 2025/07/03 | 1,003 | 1,009 | 1,002 | 1,005 | 7,200 |
| 2025/07/02 | 1,003 | 1,008 | 1,003 | 1,008 | 4,300 |
| 2025/07/01 | 1,019 | 1,019 | 1,005 | 1,007 | 15,600 |
| 2025/06/30 | 1,001 | 1,004 | 1,000 | 1,004 | 14,300 |
| 2025/06/27 | 999 | 1,000 | 997 | 1,000 | 2,200 |
| 2025/06/26 | 996 | 1,000 | 993 | 994 | 9,300 |
| 2025/06/25 | 997 | 998 | 994 | 995 | 5,100 |
| 2025/06/24 | 993 | 999 | 993 | 999 | 9,900 |
| 2025/06/23 | 1,000 | 1,001 | 985 | 992 | 7,800 |
| 2025/06/20 | 1,003 | 1,003 | 1,000 | 1,000 | 2,500 |
| 2025/06/19 | 999 | 1,005 | 998 | 999 | 7,400 |
| 2025/06/18 | 1,000 | 1,005 | 999 | 1,001 | 44,200 |
| 2025/06/17 | 1,022 | 1,024 | 1,018 | 1,021 | 4,000 |
| 2025/06/16 | 1,018 | 1,024 | 1,016 | 1,024 | 5,000 |
| 2025/06/13 | 1,037 | 1,037 | 1,018 | 1,018 | 6,000 |
| 2025/06/12 | 1,036 | 1,048 | 1,029 | 1,039 | 11,300 |
| 2025/06/11 | 1,036 | 1,050 | 1,030 | 1,038 | 8,400 |
| 2025/06/10 | 1,030 | 1,036 | 1,028 | 1,028 | 3,100 |
| 2025/06/09 | 1,031 | 1,040 | 1,029 | 1,029 | 1,700 |
| 2025/06/06 | 1,030 | 1,042 | 1,027 | 1,030 | 5,300 |
| 2025/06/05 | 1,040 | 1,040 | 1,030 | 1,030 | 2,500 |
| 2025/06/04 | 1,045 | 1,045 | 1,040 | 1,041 | 2,600 |
| 2025/06/03 | 1,039 | 1,044 | 1,037 | 1,044 | 2,800 |
| 2025/06/02 | 1,043 | 1,046 | 1,038 | 1,038 | 5,500 |
| 2025/05/30 | 1,053 | 1,053 | 1,043 | 1,051 | 2,100 |
| 2025/05/29 | 1,038 | 1,055 | 1,038 | 1,055 | 3,400 |
| 2025/05/28 | 1,040 | 1,043 | 1,032 | 1,042 | 4,400 |
| 2025/05/27 | 1,037 | 1,041 | 1,029 | 1,040 | 12,800 |
| 2025/05/26 | 1,038 | 1,038 | 1,032 | 1,033 | 5,600 |
| 2025/05/23 | 1,038 | 1,039 | 1,031 | 1,039 | 3,100 |
| 2025/05/22 | 1,046 | 1,053 | 1,039 | 1,039 | 2,600 |
| 2025/05/21 | 1,045 | 1,046 | 1,040 | 1,040 | 1,500 |
| 2025/05/20 | 1,053 | 1,053 | 1,044 | 1,049 | 1,200 |
| 2025/05/19 | 1,046 | 1,056 | 1,039 | 1,056 | 7,400 |
| 2025/05/16 | 1,038 | 1,047 | 1,030 | 1,046 | 6,600 |
| 2025/05/15 | 1,029 | 1,054 | 1,018 | 1,030 | 10,800 |
| 2025/05/14 | 1,077 | 1,077 | 1,050 | 1,059 | 3,400 |
| 2025/05/13 | 1,080 | 1,083 | 1,067 | 1,072 | 8,800 |
| 2025/05/12 | 1,120 | 1,149 | 1,013 | 1,067 | 104,000 |
| 2025/05/09 | 1,110 | 1,128 | 1,090 | 1,128 | 9,500 |
| 2025/05/08 | 1,096 | 1,109 | 1,090 | 1,106 | 11,600 |
| 2025/05/07 | 1,076 | 1,090 | 1,074 | 1,090 | 17,900 |
| 2025/05/02 | 1,065 | 1,078 | 1,057 | 1,078 | 7,300 |
| 2025/05/01 | 1,062 | 1,065 | 1,053 | 1,059 | 7,000 |
| 2025/04/30 | 1,063 | 1,063 | 1,051 | 1,061 | 8,600 |
| 2025/04/28 | 1,029 | 1,062 | 1,005 | 1,062 | 43,700 |
| 2025/04/25 | 1,064 | 1,075 | 1,000 | 1,015 | 57,600 |
| 2025/04/24 | 1,060 | 1,073 | 1,058 | 1,065 | 8,000 |
| 2025/04/23 | 1,062 | 1,062 | 1,056 | 1,056 | 2,300 |
| 2025/04/22 | 1,053 | 1,067 | 1,046 | 1,050 | 2,100 |
| 2025/04/21 | 1,037 | 1,085 | 1,037 | 1,051 | 19,600 |
| 2025/04/18 | 1,019 | 1,037 | 1,017 | 1,037 | 4,600 |
| 2025/04/16 | 1,042 | 1,042 | 1,004 | 1,020 | 3,500 |
| 2025/04/15 | 1,016 | 1,037 | 1,015 | 1,037 | 5,600 |
| 2025/04/14 | 1,003 | 1,019 | 981 | 1,009 | 8,500 |
| 2025/04/11 | 972 | 1,009 | 958 | 1,000 | 7,600 |
| 2025/04/10 | 988 | 1,010 | 958 | 991 | 20,500 |
| 2025/04/09 | 971 | 975 | 947 | 947 | 6,100 |
| 2025/04/08 | 983 | 1,020 | 974 | 1,001 | 23,400 |
| 2025/04/07 | 981 | 981 | 925 | 936 | 34,900 |