日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/18 1,237 1,243 1,230 1,230 15,900
2026/06/17 1,232 1,246 1,232 1,235 11,200
2026/06/16 1,231 1,242 1,230 1,233 11,400
2026/06/15 1,248 1,257 1,228 1,231 52,600
2026/06/12 1,243 1,246 1,217 1,231 25,200
2026/06/11 1,221 1,221 1,200 1,219 39,900
2026/06/10 1,230 1,235 1,222 1,226 13,000
2026/06/09 1,241 1,251 1,231 1,236 15,600
2026/06/08 1,250 1,251 1,230 1,238 17,600
2026/06/05 1,253 1,260 1,253 1,259 7,000
2026/06/04 1,256 1,258 1,251 1,253 6,700
2026/06/03 1,261 1,273 1,258 1,258 8,400
2026/06/02 1,287 1,287 1,257 1,261 17,500
2026/06/01 1,316 1,316 1,289 1,290 13,500
2026/05/29 1,322 1,333 1,316 1,316 17,900
2026/05/28 1,323 1,343 1,317 1,321 18,400
2026/05/27 1,318 1,324 1,294 1,319 13,600
2026/05/26 1,305 1,315 1,292 1,315 12,000
2026/05/25 1,290 1,311 1,290 1,300 11,200
2026/05/22 1,277 1,291 1,276 1,286 20,200
2026/05/21 1,262 1,288 1,262 1,275 22,000
2026/05/20 1,269 1,276 1,245 1,256 24,000
2026/05/19 1,279 1,292 1,267 1,274 11,400
2026/05/18 1,263 1,283 1,263 1,281 32,200
2026/05/15 1,266 1,272 1,257 1,263 16,500
2026/05/14 1,281 1,281 1,264 1,268 22,000
2026/05/13 1,289 1,293 1,284 1,284 14,100
2026/05/12 1,305 1,310 1,290 1,297 11,500
2026/05/11 1,294 1,302 1,285 1,297 14,200
2026/05/08 1,302 1,302 1,273 1,293 31,300
2026/05/07 1,295 1,315 1,295 1,310 26,800
2026/05/01 1,304 1,306 1,286 1,295 27,400
2026/04/30 1,316 1,322 1,291 1,304 40,900
2026/04/28 1,280 1,320 1,266 1,312 102,700
2026/04/27 1,229 1,269 1,167 1,267 91,900
2026/04/24 1,269 1,269 1,227 1,228 31,600
2026/04/23 1,260 1,264 1,241 1,245 30,400
2026/04/22 1,261 1,270 1,254 1,262 11,500
2026/04/21 1,273 1,282 1,263 1,263 18,800
2026/04/20 1,245 1,271 1,245 1,261 27,800
2026/04/17 1,240 1,251 1,238 1,246 10,400
2026/04/16 1,228 1,245 1,228 1,238 17,000
2026/04/15 1,243 1,245 1,225 1,227 14,600
2026/04/14 1,235 1,242 1,221 1,221 15,800
2026/04/13 1,229 1,236 1,211 1,218 22,100
2026/04/10 1,257 1,257 1,224 1,235 27,500
2026/04/09 1,264 1,270 1,252 1,252 7,200
2026/04/08 1,254 1,267 1,244 1,264 11,100
2026/04/07 1,242 1,256 1,231 1,232 4,600
2026/04/06 1,231 1,243 1,231 1,235 5,800
2026/04/03 1,232 1,245 1,229 1,238 21,700
2026/03/27 1,262 1,270 1,252 1,261 22,100
2026/03/26 1,277 1,277 1,253 1,256 29,100
2026/03/25 1,265 1,283 1,261 1,277 26,700
2026/03/24 1,250 1,252 1,234 1,252 17,300
2026/03/23 1,250 1,251 1,215 1,227 56,800
2026/03/19 1,283 1,290 1,268 1,268 32,100
2026/03/18 1,287 1,309 1,283 1,309 21,400
2026/03/17 1,280 1,289 1,270 1,274 20,000
2026/03/16 1,275 1,275 1,253 1,266 37,400
2026/03/13 1,287 1,291 1,280 1,281 18,700
2026/03/12 1,318 1,318 1,295 1,300 24,300
2026/03/11 1,329 1,329 1,317 1,317 21,900
2026/03/10 1,313 1,332 1,301 1,317 37,700
2026/03/09 1,300 1,300 1,270 1,296 77,600
2026/03/06 1,341 1,350 1,322 1,350 48,200
2026/03/05 1,373 1,381 1,354 1,360 59,700
2026/03/04 1,375 1,375 1,321 1,343 79,300
2026/03/03 1,408 1,421 1,387 1,391 70,600
2026/03/02 1,442 1,453 1,425 1,428 65,000
2026/02/27 1,427 1,470 1,427 1,470 31,900
2026/02/26 1,425 1,438 1,422 1,427 34,800
2026/02/25 1,415 1,423 1,406 1,421 36,200
2026/02/24 1,380 1,411 1,380 1,410 47,100
2026/02/20 1,369 1,392 1,362 1,379 30,300
2026/02/19 1,362 1,371 1,350 1,369 23,500
2026/02/18 1,355 1,360 1,354 1,357 13,100
2026/02/17 1,355 1,359 1,351 1,354 29,000
2026/02/16 1,353 1,357 1,343 1,356 45,800
2026/02/13 1,355 1,365 1,345 1,349 27,900
2026/02/12 1,363 1,365 1,360 1,365 19,300
2026/02/10 1,346 1,371 1,342 1,363 30,200
2026/02/09 1,353 1,357 1,337 1,345 50,100
2026/02/06 1,340 1,344 1,334 1,342 19,700
2026/02/05 1,335 1,346 1,334 1,340 41,600
2026/02/04 1,328 1,335 1,326 1,331 18,500
2026/02/03 1,330 1,330 1,320 1,324 21,500
2026/02/02 1,330 1,335 1,308 1,321 63,800
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

このページの先頭へ