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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,190 | 1,231 | 1,147 | 1,190 | 164,300 |
| 2024/04/24 | 1,255 | 1,333 | 1,255 | 1,322 | 171,100 |
| 2024/04/23 | 1,218 | 1,250 | 1,199 | 1,239 | 60,400 |
| 2024/04/22 | 1,208 | 1,230 | 1,195 | 1,209 | 65,000 |
| 2024/04/19 | 1,240 | 1,270 | 1,155 | 1,194 | 81,900 |
| 2024/04/18 | 1,211 | 1,234 | 1,198 | 1,233 | 55,400 |
| 2024/04/17 | 1,210 | 1,211 | 1,191 | 1,207 | 21,900 |
| 2024/04/16 | 1,194 | 1,205 | 1,184 | 1,195 | 16,000 |
| 2024/04/15 | 1,180 | 1,195 | 1,171 | 1,194 | 16,100 |
| 2024/04/12 | 1,184 | 1,196 | 1,180 | 1,181 | 19,200 |
| 2024/04/11 | 1,174 | 1,185 | 1,171 | 1,181 | 5,900 |
| 2024/04/10 | 1,201 | 1,210 | 1,177 | 1,182 | 43,600 |
| 2024/04/09 | 1,189 | 1,203 | 1,178 | 1,203 | 10,800 |
| 2024/04/08 | 1,194 | 1,203 | 1,192 | 1,195 | 3,900 |
| 2024/04/05 | 1,166 | 1,202 | 1,166 | 1,200 | 13,300 |
| 2024/04/04 | 1,210 | 1,210 | 1,176 | 1,191 | 10,400 |
| 2024/04/03 | 1,158 | 1,208 | 1,158 | 1,199 | 14,900 |
| 2024/04/02 | 1,213 | 1,220 | 1,141 | 1,186 | 30,600 |
| 2024/04/01 | 1,240 | 1,241 | 1,218 | 1,220 | 21,200 |
| 2024/03/29 | 1,183 | 1,218 | 1,183 | 1,217 | 15,400 |
| 2024/03/28 | 1,184 | 1,200 | 1,167 | 1,183 | 16,100 |
| 2024/03/27 | 1,189 | 1,225 | 1,163 | 1,187 | 27,200 |
| 2024/03/26 | 1,172 | 1,191 | 1,171 | 1,176 | 12,300 |
| 2024/03/25 | 1,191 | 1,199 | 1,167 | 1,192 | 15,700 |
| 2024/03/22 | 1,199 | 1,199 | 1,162 | 1,191 | 19,800 |
| 2024/03/21 | 1,161 | 1,187 | 1,151 | 1,187 | 33,300 |
| 2024/03/19 | 1,113 | 1,132 | 1,105 | 1,131 | 8,500 |
| 2024/03/18 | 1,120 | 1,141 | 1,107 | 1,109 | 22,100 |
| 2024/03/15 | 1,144 | 1,149 | 1,113 | 1,126 | 7,500 |
| 2024/03/14 | 1,134 | 1,154 | 1,118 | 1,140 | 12,400 |
| 2024/03/13 | 1,150 | 1,154 | 1,117 | 1,128 | 23,600 |
| 2024/03/12 | 1,105 | 1,142 | 1,100 | 1,140 | 29,700 |
| 2024/03/11 | 1,098 | 1,109 | 1,093 | 1,107 | 11,100 |
| 2024/03/08 | 1,103 | 1,110 | 1,091 | 1,109 | 17,700 |
| 2024/03/07 | 1,116 | 1,116 | 1,094 | 1,104 | 30,000 |
| 2024/03/06 | 1,111 | 1,119 | 1,101 | 1,111 | 7,900 |
| 2024/03/05 | 1,086 | 1,119 | 1,085 | 1,111 | 16,400 |
| 2024/03/04 | 1,124 | 1,124 | 1,085 | 1,092 | 20,300 |
| 2024/03/01 | 1,146 | 1,146 | 1,115 | 1,129 | 18,000 |
| 2024/02/29 | 1,121 | 1,141 | 1,089 | 1,137 | 25,900 |
| 2024/02/28 | 1,200 | 1,201 | 1,124 | 1,141 | 45,200 |
| 2024/02/27 | 1,111 | 1,166 | 1,080 | 1,092 | 104,900 |
| 2024/02/26 | 1,023 | 1,045 | 1,021 | 1,030 | 35,600 |
| 2024/02/22 | 1,021 | 1,022 | 1,012 | 1,015 | 10,000 |
| 2024/02/21 | 1,007 | 1,018 | 1,003 | 1,016 | 10,400 |
| 2024/02/20 | 1,016 | 1,022 | 1,011 | 1,017 | 1,700 |
| 2024/02/19 | 1,011 | 1,014 | 1,000 | 1,013 | 7,300 |
| 2024/02/16 | 1,001 | 1,014 | 1,000 | 1,006 | 11,600 |
| 2024/02/15 | 1,006 | 1,006 | 994 | 1,001 | 4,100 |
| 2024/02/14 | 998 | 1,008 | 993 | 1,006 | 8,200 |
| 2024/02/13 | 996 | 1,010 | 996 | 998 | 20,100 |
| 2024/02/09 | 1,027 | 1,027 | 990 | 996 | 50,400 |
| 2024/02/08 | 1,039 | 1,042 | 1,017 | 1,027 | 21,300 |
| 2024/02/07 | 1,027 | 1,050 | 1,025 | 1,043 | 51,700 |
| 2024/02/06 | 1,016 | 1,028 | 1,016 | 1,024 | 10,500 |
| 2024/02/05 | 1,029 | 1,029 | 1,016 | 1,023 | 14,500 |
| 2024/02/02 | 1,032 | 1,034 | 1,016 | 1,018 | 18,700 |
| 2024/02/01 | 1,036 | 1,045 | 1,012 | 1,030 | 94,200 |
| 2024/01/31 | 1,005 | 1,045 | 994 | 1,027 | 37,800 |
| 2024/01/30 | 999 | 1,005 | 977 | 994 | 6,700 |
| 2024/01/29 | 986 | 1,008 | 975 | 1,005 | 30,600 |
| 2024/01/26 | 995 | 995 | 960 | 983 | 16,300 |
| 2024/01/25 | 971 | 990 | 963 | 983 | 9,700 |
| 2024/01/24 | 1,000 | 1,000 | 961 | 978 | 12,300 |
| 2024/01/23 | 984 | 1,000 | 978 | 998 | 21,500 |
| 2024/01/22 | 965 | 976 | 962 | 970 | 9,500 |
| 2024/01/19 | 973 | 983 | 952 | 968 | 8,500 |
| 2024/01/18 | 968 | 973 | 949 | 973 | 6,600 |
| 2024/01/17 | 954 | 993 | 941 | 971 | 31,700 |
| 2024/01/16 | 925 | 957 | 925 | 954 | 22,600 |
| 2024/01/15 | 918 | 928 | 917 | 925 | 11,800 |
| 2024/01/12 | 923 | 947 | 908 | 918 | 14,700 |
| 2024/01/11 | 909 | 932 | 909 | 931 | 19,600 |
| 2024/01/10 | 900 | 910 | 900 | 910 | 2,800 |
| 2024/01/09 | 891 | 906 | 891 | 906 | 5,800 |
| 2024/01/05 | 876 | 891 | 872 | 891 | 3,700 |
| 2024/01/04 | 874 | 874 | 865 | 874 | 4,400 |
| 2023/12/29 | 870 | 879 | 870 | 874 | 3,500 |
| 2023/12/28 | 870 | 872 | 866 | 870 | 2,500 |
| 2023/12/27 | 873 | 873 | 856 | 870 | 8,500 |
| 2023/12/26 | 883 | 883 | 855 | 873 | 17,200 |
| 2023/12/25 | 892 | 894 | 887 | 890 | 7,400 |
| 2023/12/22 | 893 | 897 | 893 | 896 | 2,200 |
| 2023/12/21 | 899 | 902 | 892 | 897 | 3,900 |
| 2023/12/20 | 902 | 905 | 896 | 903 | 4,400 |
| 2023/12/19 | 907 | 907 | 894 | 905 | 2,200 |
| 2023/12/18 | 904 | 909 | 902 | 905 | 1,600 |
| 2023/12/15 | 910 | 910 | 903 | 909 | 2,200 |
| 2023/12/14 | 912 | 913 | 910 | 910 | 4,600 |
| 2023/12/13 | 913 | 917 | 911 | 914 | 2,400 |
| 2023/12/12 | 910 | 915 | 910 | 913 | 5,600 |
| 2023/12/11 | 912 | 913 | 910 | 911 | 6,600 |
| 2023/12/08 | 913 | 914 | 908 | 912 | 13,400 |
| 2023/12/07 | 903 | 915 | 903 | 910 | 5,800 |
| 2023/12/06 | 899 | 912 | 896 | 910 | 7,700 |
| 2023/12/05 | 897 | 907 | 892 | 903 | 5,300 |
| 2023/12/04 | 933 | 933 | 903 | 903 | 14,700 |
| 2023/12/01 | 909 | 913 | 906 | 913 | 5,500 |
| 2023/11/30 | 909 | 914 | 903 | 914 | 4,400 |
| 2023/11/29 | 893 | 909 | 891 | 909 | 4,900 |
| 2023/11/28 | 901 | 901 | 896 | 899 | 1,100 |
| 2023/11/27 | 910 | 910 | 890 | 894 | 8,500 |
| 2023/11/24 | 889 | 901 | 889 | 901 | 5,400 |
| 2023/11/22 | 891 | 895 | 889 | 894 | 3,700 |
| 2023/11/21 | 895 | 898 | 887 | 894 | 8,600 |
| 2023/11/20 | 914 | 916 | 894 | 894 | 7,200 |
| 2023/11/17 | 918 | 922 | 916 | 916 | 2,700 |
| 2023/11/16 | 920 | 931 | 917 | 928 | 2,100 |
| 2023/11/15 | 944 | 944 | 924 | 931 | 1,900 |
| 2023/11/14 | 914 | 935 | 914 | 929 | 5,800 |
| 2023/11/13 | 921 | 921 | 906 | 918 | 1,100 |
| 2023/11/10 | 942 | 942 | 921 | 921 | 3,800 |
| 2023/11/09 | 951 | 951 | 930 | 944 | 4,300 |
| 2023/11/08 | 957 | 959 | 950 | 959 | 14,500 |
| 2023/11/07 | 948 | 956 | 948 | 956 | 5,000 |
| 2023/11/06 | 949 | 956 | 942 | 948 | 11,700 |
| 2023/11/02 | 954 | 954 | 943 | 949 | 9,100 |
| 2023/11/01 | 969 | 969 | 937 | 944 | 26,600 |
| 2023/10/31 | 939 | 979 | 939 | 979 | 13,800 |
| 2023/10/30 | 945 | 946 | 934 | 942 | 4,900 |
| 2023/10/27 | 933 | 959 | 933 | 945 | 5,100 |
| 2023/10/26 | 934 | 934 | 928 | 931 | 7,600 |
| 2023/10/25 | 918 | 933 | 918 | 933 | 3,600 |
| 2023/10/24 | 913 | 915 | 906 | 912 | 5,600 |
| 2023/10/23 | 909 | 910 | 904 | 905 | 4,100 |
| 2023/10/20 | 895 | 909 | 889 | 909 | 10,600 |
| 2023/10/19 | 889 | 902 | 889 | 902 | 3,000 |
| 2023/10/18 | 901 | 901 | 895 | 899 | 2,400 |
| 2023/10/17 | 895 | 896 | 888 | 890 | 2,500 |
| 2023/10/16 | 895 | 901 | 884 | 890 | 4,100 |
| 2023/10/13 | 891 | 900 | 891 | 895 | 2,100 |
| 2023/10/12 | 889 | 891 | 885 | 890 | 2,500 |
| 2023/10/11 | 894 | 898 | 881 | 881 | 5,200 |
| 2023/10/10 | 880 | 891 | 880 | 889 | 8,100 |
| 2023/10/06 | 880 | 886 | 880 | 884 | 1,800 |
| 2023/10/05 | 874 | 885 | 872 | 884 | 9,400 |
| 2023/10/04 | 882 | 889 | 863 | 874 | 15,000 |
| 2023/10/03 | 927 | 927 | 890 | 899 | 12,600 |
| 2023/10/02 | 945 | 945 | 927 | 927 | 2,900 |
| 2023/09/29 | 944 | 944 | 930 | 941 | 6,800 |
| 2023/09/28 | 952 | 952 | 911 | 932 | 6,800 |
| 2023/09/27 | 962 | 962 | 942 | 960 | 5,200 |
| 2023/09/26 | 971 | 971 | 956 | 969 | 9,100 |
| 2023/09/25 | 946 | 970 | 945 | 970 | 24,000 |
| 2023/09/22 | 945 | 948 | 933 | 946 | 7,800 |
| 2023/09/21 | 957 | 967 | 943 | 950 | 9,700 |
| 2023/09/20 | 970 | 970 | 955 | 964 | 9,800 |
| 2023/09/19 | 935 | 980 | 935 | 972 | 21,300 |
| 2023/09/15 | 918 | 932 | 913 | 932 | 20,500 |
| 2023/09/14 | 911 | 915 | 911 | 911 | 7,200 |
| 2023/09/13 | 915 | 915 | 910 | 914 | 3,900 |
| 2023/09/12 | 910 | 916 | 909 | 914 | 8,800 |
| 2023/09/11 | 915 | 916 | 907 | 907 | 5,600 |
| 2023/09/08 | 916 | 916 | 907 | 914 | 2,600 |
| 2023/09/07 | 912 | 916 | 907 | 916 | 3,500 |
| 2023/09/06 | 919 | 920 | 907 | 914 | 7,900 |
| 2023/09/05 | 915 | 919 | 905 | 919 | 20,200 |
| 2023/09/04 | 904 | 915 | 904 | 915 | 13,300 |
| 2023/09/01 | 902 | 903 | 898 | 901 | 8,500 |
| 2023/08/31 | 905 | 909 | 902 | 902 | 4,200 |
| 2023/08/30 | 908 | 908 | 901 | 906 | 2,900 |
| 2023/08/29 | 910 | 910 | 901 | 909 | 4,400 |
| 2023/08/28 | 908 | 909 | 902 | 909 | 4,200 |
| 2023/08/25 | 905 | 908 | 901 | 908 | 4,500 |
| 2023/08/24 | 904 | 910 | 904 | 905 | 4,300 |
| 2023/08/23 | 900 | 907 | 900 | 901 | 3,400 |
| 2023/08/22 | 903 | 906 | 903 | 903 | 1,100 |
| 2023/08/21 | 904 | 908 | 900 | 908 | 4,600 |
| 2023/08/18 | 910 | 912 | 902 | 908 | 2,400 |
| 2023/08/17 | 931 | 931 | 898 | 917 | 8,100 |
| 2023/08/16 | 931 | 935 | 920 | 926 | 4,100 |
| 2023/08/15 | 896 | 938 | 881 | 931 | 37,700 |
| 2023/08/14 | 888 | 901 | 875 | 896 | 21,800 |
| 2023/08/10 | 887 | 898 | 887 | 897 | 5,700 |
| 2023/08/09 | 880 | 901 | 853 | 896 | 17,300 |
| 2023/08/08 | 908 | 915 | 885 | 889 | 18,400 |
| 2023/08/07 | 908 | 917 | 888 | 915 | 14,000 |
| 2023/08/04 | 910 | 918 | 910 | 917 | 5,900 |
| 2023/08/03 | 927 | 927 | 911 | 914 | 8,400 |
| 2023/08/02 | 918 | 934 | 912 | 927 | 13,600 |
| 2023/08/01 | 935 | 937 | 912 | 918 | 12,800 |
| 2023/07/31 | 937 | 937 | 905 | 927 | 20,500 |
| 2023/07/28 | 884 | 943 | 880 | 931 | 47,500 |
| 2023/07/27 | 884 | 918 | 883 | 901 | 164,500 |
| 2023/07/26 | 995 | 998 | 965 | 994 | 79,700 |
| 2023/07/25 | 975 | 985 | 974 | 985 | 25,600 |
| 2023/07/24 | 964 | 975 | 954 | 975 | 23,500 |
| 2023/07/21 | 963 | 963 | 952 | 962 | 21,200 |
| 2023/07/20 | 938 | 963 | 935 | 960 | 38,600 |
| 2023/07/19 | 931 | 938 | 922 | 930 | 14,900 |
| 2023/07/18 | 889 | 941 | 885 | 926 | 57,200 |
| 2023/07/14 | 888 | 888 | 873 | 888 | 6,700 |
| 2023/07/13 | 872 | 882 | 863 | 873 | 7,700 |
| 2023/07/12 | 881 | 884 | 868 | 872 | 8,600 |
| 2023/07/11 | 879 | 889 | 875 | 885 | 11,900 |
| 2023/07/10 | 863 | 874 | 859 | 874 | 9,200 |
| 2023/07/07 | 862 | 867 | 856 | 863 | 3,700 |
| 2023/07/06 | 856 | 870 | 855 | 868 | 18,900 |
| 2023/07/05 | 857 | 863 | 855 | 863 | 6,400 |
| 2023/07/04 | 863 | 863 | 858 | 861 | 10,800 |