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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 1,095 | 1,136 | 1,003 | 1,011 | 24,900 |
| 2025/04/03 | 1,091 | 1,137 | 1,088 | 1,111 | 23,200 |
| 2025/04/02 | 1,143 | 1,160 | 1,143 | 1,148 | 4,100 |
| 2025/04/01 | 1,165 | 1,165 | 1,143 | 1,143 | 3,600 |
| 2025/03/31 | 1,157 | 1,172 | 1,135 | 1,165 | 11,700 |
| 2025/03/28 | 1,164 | 1,197 | 1,161 | 1,178 | 22,300 |
| 2025/03/27 | 1,197 | 1,210 | 1,186 | 1,210 | 12,200 |
| 2025/03/26 | 1,189 | 1,212 | 1,185 | 1,205 | 25,000 |
| 2025/03/25 | 1,189 | 1,189 | 1,164 | 1,187 | 15,000 |
| 2025/03/24 | 1,189 | 1,189 | 1,179 | 1,185 | 13,000 |
| 2025/03/21 | 1,163 | 1,177 | 1,162 | 1,177 | 2,300 |
| 2025/03/19 | 1,161 | 1,168 | 1,156 | 1,166 | 5,900 |
| 2025/03/18 | 1,157 | 1,168 | 1,157 | 1,161 | 8,700 |
| 2025/03/17 | 1,154 | 1,166 | 1,154 | 1,158 | 8,100 |
| 2025/03/14 | 1,160 | 1,161 | 1,151 | 1,154 | 1,700 |
| 2025/03/13 | 1,145 | 1,150 | 1,139 | 1,150 | 3,900 |
| 2025/03/12 | 1,130 | 1,142 | 1,123 | 1,140 | 11,700 |
| 2025/03/11 | 1,149 | 1,149 | 1,131 | 1,139 | 6,700 |
| 2025/03/10 | 1,160 | 1,169 | 1,152 | 1,152 | 4,400 |
| 2025/03/07 | 1,151 | 1,157 | 1,146 | 1,148 | 3,300 |
| 2025/03/06 | 1,158 | 1,167 | 1,153 | 1,154 | 8,400 |
| 2025/03/05 | 1,154 | 1,172 | 1,150 | 1,158 | 18,000 |
| 2025/03/04 | 1,154 | 1,160 | 1,149 | 1,160 | 3,700 |
| 2025/03/03 | 1,154 | 1,160 | 1,153 | 1,160 | 1,600 |
| 2025/02/28 | 1,157 | 1,157 | 1,146 | 1,155 | 8,200 |
| 2025/02/27 | 1,150 | 1,176 | 1,150 | 1,158 | 16,900 |
| 2025/02/26 | 1,154 | 1,155 | 1,140 | 1,150 | 22,200 |
| 2025/02/25 | 1,150 | 1,162 | 1,144 | 1,149 | 23,100 |
| 2025/02/21 | 1,155 | 1,167 | 1,155 | 1,156 | 11,000 |
| 2025/02/20 | 1,158 | 1,169 | 1,154 | 1,155 | 19,800 |
| 2025/02/19 | 1,184 | 1,187 | 1,153 | 1,153 | 33,200 |
| 2025/02/18 | 1,185 | 1,202 | 1,182 | 1,195 | 11,000 |
| 2025/02/17 | 1,171 | 1,200 | 1,171 | 1,187 | 19,300 |
| 2025/02/14 | 1,179 | 1,180 | 1,165 | 1,171 | 10,500 |
| 2025/02/13 | 1,187 | 1,192 | 1,160 | 1,174 | 25,100 |
| 2025/02/12 | 1,169 | 1,187 | 1,166 | 1,187 | 16,700 |
| 2025/02/10 | 1,140 | 1,170 | 1,122 | 1,165 | 29,400 |
| 2025/02/07 | 1,120 | 1,142 | 1,115 | 1,142 | 26,200 |
| 2025/02/06 | 1,115 | 1,124 | 1,110 | 1,118 | 15,000 |
| 2025/02/05 | 1,106 | 1,120 | 1,106 | 1,119 | 20,100 |
| 2025/02/04 | 1,101 | 1,111 | 1,101 | 1,109 | 6,100 |
| 2025/02/03 | 1,105 | 1,113 | 1,096 | 1,103 | 14,400 |
| 2025/01/31 | 1,106 | 1,119 | 1,100 | 1,103 | 36,000 |
| 2025/01/30 | 1,120 | 1,124 | 1,105 | 1,112 | 59,400 |
| 2025/01/29 | 1,062 | 1,153 | 1,060 | 1,140 | 114,000 |
| 2025/01/28 | 1,029 | 1,040 | 1,028 | 1,032 | 7,700 |
| 2025/01/27 | 1,040 | 1,042 | 1,031 | 1,033 | 5,700 |
| 2025/01/24 | 1,030 | 1,035 | 1,025 | 1,034 | 3,100 |
| 2025/01/23 | 1,025 | 1,035 | 1,023 | 1,035 | 2,100 |
| 2025/01/22 | 1,023 | 1,030 | 1,018 | 1,025 | 4,300 |
| 2025/01/21 | 1,025 | 1,025 | 1,021 | 1,023 | 700 |
| 2025/01/20 | 1,016 | 1,044 | 1,013 | 1,025 | 2,600 |
| 2025/01/17 | 1,002 | 1,017 | 1,002 | 1,017 | 1,700 |
| 2025/01/16 | 1,004 | 1,019 | 1,003 | 1,006 | 3,300 |
| 2025/01/15 | 1,010 | 1,015 | 1,009 | 1,010 | 1,300 |
| 2025/01/14 | 1,014 | 1,014 | 1,002 | 1,008 | 4,500 |
| 2025/01/10 | 1,034 | 1,034 | 1,017 | 1,019 | 10,500 |
| 2025/01/09 | 1,050 | 1,050 | 1,035 | 1,035 | 3,200 |
| 2025/01/08 | 1,067 | 1,067 | 1,047 | 1,047 | 4,200 |
| 2025/01/07 | 1,074 | 1,074 | 1,060 | 1,062 | 2,100 |
| 2025/01/06 | 1,063 | 1,067 | 1,051 | 1,059 | 4,400 |
| 2024/12/30 | 1,058 | 1,062 | 1,039 | 1,062 | 2,100 |
| 2024/12/27 | 1,038 | 1,055 | 1,030 | 1,054 | 6,600 |
| 2024/12/26 | 1,034 | 1,042 | 1,013 | 1,042 | 21,400 |
| 2024/12/25 | 1,059 | 1,059 | 1,031 | 1,042 | 5,100 |
| 2024/12/24 | 1,058 | 1,058 | 1,033 | 1,056 | 3,600 |
| 2024/12/23 | 1,037 | 1,056 | 1,016 | 1,056 | 10,100 |
| 2024/12/20 | 1,036 | 1,037 | 1,020 | 1,037 | 4,600 |
| 2024/12/19 | 1,013 | 1,039 | 1,010 | 1,039 | 4,900 |
| 2024/12/18 | 1,030 | 1,043 | 1,030 | 1,043 | 2,600 |
| 2024/12/17 | 1,015 | 1,060 | 1,009 | 1,045 | 9,200 |
| 2024/12/16 | 1,012 | 1,030 | 1,011 | 1,011 | 3,400 |
| 2024/12/13 | 1,008 | 1,039 | 1,008 | 1,031 | 4,500 |
| 2024/12/12 | 1,041 | 1,041 | 1,011 | 1,020 | 10,900 |
| 2024/12/11 | 1,041 | 1,087 | 1,040 | 1,040 | 2,900 |
| 2024/12/10 | 1,079 | 1,079 | 1,040 | 1,040 | 5,700 |
| 2024/12/09 | 1,072 | 1,081 | 1,062 | 1,062 | 1,800 |
| 2024/12/06 | 1,088 | 1,098 | 1,064 | 1,085 | 7,100 |
| 2024/12/05 | 1,105 | 1,105 | 1,089 | 1,092 | 1,700 |
| 2024/12/04 | 1,108 | 1,110 | 1,090 | 1,108 | 3,900 |
| 2024/12/03 | 1,111 | 1,120 | 1,086 | 1,120 | 5,100 |
| 2024/12/02 | 1,136 | 1,155 | 1,093 | 1,120 | 16,100 |
| 2024/11/29 | 1,060 | 1,083 | 1,057 | 1,076 | 5,100 |
| 2024/11/28 | 1,042 | 1,056 | 1,032 | 1,056 | 3,200 |
| 2024/11/27 | 1,032 | 1,048 | 1,032 | 1,039 | 3,800 |
| 2024/11/26 | 1,040 | 1,041 | 1,025 | 1,037 | 3,700 |
| 2024/11/25 | 1,038 | 1,060 | 1,036 | 1,040 | 3,700 |
| 2024/11/22 | 1,045 | 1,078 | 1,026 | 1,038 | 2,100 |
| 2024/11/21 | 1,040 | 1,054 | 1,007 | 1,018 | 2,400 |
| 2024/11/20 | 1,044 | 1,056 | 1,040 | 1,040 | 1,100 |
| 2024/11/19 | 1,043 | 1,055 | 1,042 | 1,048 | 2,700 |
| 2024/11/18 | 1,071 | 1,071 | 1,040 | 1,042 | 4,700 |
| 2024/11/15 | 1,092 | 1,097 | 1,071 | 1,085 | 5,100 |
| 2024/11/14 | 1,082 | 1,087 | 1,047 | 1,087 | 14,500 |
| 2024/11/13 | 995 | 1,090 | 995 | 1,086 | 40,100 |
| 2024/11/12 | 979 | 983 | 969 | 980 | 2,700 |
| 2024/11/11 | 978 | 984 | 969 | 970 | 4,600 |
| 2024/11/08 | 979 | 985 | 972 | 975 | 4,600 |
| 2024/11/07 | 980 | 982 | 972 | 979 | 1,100 |
| 2024/11/06 | 971 | 983 | 970 | 980 | 4,100 |
| 2024/11/05 | 982 | 982 | 966 | 972 | 2,100 |
| 2024/11/01 | 987 | 1,000 | 976 | 976 | 9,600 |
| 2024/10/31 | 979 | 979 | 942 | 957 | 7,000 |
| 2024/10/30 | 953 | 969 | 953 | 958 | 800 |
| 2024/10/29 | 944 | 960 | 944 | 953 | 1,200 |
| 2024/10/28 | 941 | 956 | 938 | 943 | 4,600 |
| 2024/10/25 | 950 | 951 | 931 | 931 | 5,100 |
| 2024/10/24 | 952 | 953 | 946 | 950 | 2,600 |
| 2024/10/23 | 971 | 974 | 956 | 959 | 2,400 |
| 2024/10/22 | 977 | 983 | 968 | 975 | 1,200 |
| 2024/10/21 | 972 | 985 | 972 | 984 | 1,700 |
| 2024/10/18 | 983 | 985 | 960 | 978 | 3,200 |
| 2024/10/17 | 990 | 990 | 958 | 983 | 4,000 |
| 2024/10/16 | 982 | 995 | 976 | 990 | 2,600 |
| 2024/10/15 | 968 | 995 | 961 | 982 | 7,000 |
| 2024/10/11 | 973 | 984 | 953 | 953 | 5,200 |
| 2024/10/10 | 950 | 992 | 939 | 973 | 7,700 |
| 2024/10/09 | 948 | 957 | 943 | 947 | 1,100 |
| 2024/10/08 | 951 | 960 | 935 | 948 | 6,700 |
| 2024/10/07 | 941 | 960 | 941 | 956 | 6,200 |
| 2024/10/04 | 937 | 942 | 934 | 934 | 3,600 |