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
2020/12/30 711 727 711 727 3,200
2020/12/29 724 726 719 726 3,700
2020/12/28 725 725 712 725 5,700
2020/12/25 726 726 725 725 1,100
2020/12/24 730 730 711 726 3,200
2020/12/23 736 736 704 733 3,800
2020/12/22 726 737 726 736 1,200
2020/12/21 732 744 726 739 1,600
2020/12/18 743 745 728 740 1,700
2020/12/17 743 743 737 743 1,900
2020/12/16 733 751 730 736 6,100
2020/12/15 730 743 730 733 1,600
2020/12/14 745 746 730 730 2,500
2020/12/11 741 748 732 745 1,100
2020/12/10 752 752 749 750 400
2020/12/09 743 753 742 742 1,800
2020/12/08 764 764 743 750 3,500
2020/12/07 765 765 755 765 1,800
2020/12/04 745 765 739 765 9,000
2020/12/03 750 765 744 755 9,800
2020/12/02 699 750 698 750 40,000
2020/12/01 675 684 673 684 5,000
2020/11/30 667 680 667 675 3,800
2020/11/27 676 676 664 665 2,300
2020/11/26 692 692 672 675 7,400
2020/11/25 685 685 660 683 4,700
2020/11/24 656 685 656 685 10,800
2020/11/20 678 678 676 676 200
2020/11/19 679 679 665 678 2,600
2020/11/18 688 688 682 682 200
2020/11/17 672 682 665 669 3,900
2020/11/16 674 695 670 680 8,100
2020/11/13 670 675 670 675 900
2020/11/12 673 673 670 673 1,800
2020/11/11 665 670 660 670 5,100
2020/11/10 669 669 659 668 900
2020/11/09 652 663 652 663 700
2020/11/06 670 670 656 658 900
2020/11/05 677 677 648 650 700
2020/11/04 652 663 652 663 900
2020/11/02 638 651 638 646 9,200
2020/10/30 668 678 667 678 2,500
2020/10/29 651 665 651 664 2,400
2020/10/28 664 671 664 671 1,200
2020/10/27 663 672 661 672 2,000
2020/10/26 683 683 663 664 3,800
2020/10/23 651 666 650 666 2,300
2020/10/22 652 652 639 651 3,300
2020/10/21 644 650 631 632 2,300
2020/10/20 661 661 640 640 4,200
2020/10/19 651 651 651 651 2,100
2020/10/16 649 653 649 652 1,800
2020/10/15 665 665 650 651 3,300
2020/10/14 669 670 667 667 1,000
2020/10/13 680 680 665 665 5,100
2020/10/12 677 680 669 680 2,900
2020/10/09 673 673 673 673 300
2020/10/08 669 670 668 670 1,700
2020/10/07 668 670 668 668 1,200
2020/10/06 677 678 677 678 600
2020/10/05 670 683 670 678 1,700
2020/10/02 666 674 655 674 1,500
2020/09/30 675 675 664 664 2,600
2020/09/29 666 678 666 676 700
2020/09/28 684 684 670 678 4,600
2020/09/25 669 680 667 680 2,000
2020/09/24 653 667 653 667 2,400
2020/09/23 675 675 669 673 1,600
2020/09/18 673 679 673 678 1,300
2020/09/17 674 674 672 673 500
2020/09/16 667 668 664 664 1,900
2020/09/15 661 668 661 667 1,900
2020/09/14 653 671 653 671 3,200
2020/09/11 658 671 638 651 10,200
2020/09/10 660 662 650 656 1,100
2020/09/09 661 663 638 662 10,100
2020/09/08 665 673 665 665 3,300
2020/09/07 674 674 665 665 3,600
2020/09/04 654 666 654 666 600
2020/09/03 661 665 658 658 800
2020/09/02 689 689 666 669 600
2020/09/01 676 676 670 673 600
2020/08/31 668 676 666 676 300
2020/08/28 650 664 650 653 9,400
2020/08/27 695 695 679 679 500
2020/08/26 698 698 679 686 3,200
2020/08/25 674 681 674 681 400
2020/08/24 668 674 654 672 1,600
2020/08/21 664 668 660 660 1,000
2020/08/20 651 656 651 656 200
2020/08/19 658 662 658 659 7,200
2020/08/18 662 662 660 662 1,300
2020/08/17 650 669 650 652 3,200
2020/08/14 662 666 650 653 8,100
2020/08/13 649 660 649 655 1,100
2020/08/12 645 645 635 638 1,100
2020/08/07 625 632 625 628 2,500
2020/08/06 625 640 625 625 3,600
2020/08/05 625 640 625 634 900
2020/08/04 630 636 623 624 4,300
2020/08/03 594 636 594 623 7,800
2020/07/31 644 644 586 599 10,800
2020/07/30 679 698 674 674 13,100
2020/07/29 704 704 695 699 1,300
2020/07/28 703 704 695 704 2,200
2020/07/27 706 706 700 704 3,400
2020/07/22 706 710 706 707 4,800
2020/07/21 706 706 706 706 500
2020/07/20 710 710 707 707 700
2020/07/17 719 719 714 714 300
2020/07/16 715 719 715 719 1,100
2020/07/15 712 722 708 716 7,800
2020/07/14 712 712 702 708 1,500
2020/07/13 692 710 677 710 8,000
2020/07/10 698 698 674 682 3,000
2020/07/09 709 709 693 693 3,300
2020/07/08 687 702 687 695 32,900
2020/07/07 705 712 703 712 8,500
2020/07/06 706 714 692 705 19,100
2020/07/03 717 717 708 712 4,400
2020/07/02 741 742 717 717 10,100
2020/07/01 732 736 719 726 7,100
2020/06/30 711 722 711 722 3,500
2020/06/29 740 740 703 709 21,500
2020/06/26 745 745 740 743 4,500
2020/06/25 749 749 729 745 7,100
2020/06/24 760 767 745 750 18,000
2020/06/23 743 761 743 755 10,700
2020/06/22 748 750 735 750 5,100
2020/06/19 759 759 739 748 2,600
2020/06/18 762 762 730 746 14,200
2020/06/17 750 760 737 760 11,900
2020/06/16 727 768 727 749 13,500
2020/06/15 719 728 716 728 2,400
2020/06/12 712 725 701 721 11,900
2020/06/11 738 745 732 741 9,500
2020/06/10 745 745 741 744 4,300
2020/06/09 750 754 748 748 7,400
2020/06/08 741 750 740 745 6,800
2020/06/05 750 750 734 743 4,200
2020/06/04 758 765 738 748 21,000
2020/06/03 732 755 732 747 29,800
2020/06/02 723 734 723 732 4,400
2020/06/01 733 733 720 731 26,200
2020/05/29 739 745 728 733 9,400
2020/05/28 725 732 723 732 5,200
2020/05/27 711 720 711 720 6,700
2020/05/26 709 713 703 710 5,500
2020/05/25 691 703 691 703 4,000
2020/05/22 692 698 690 690 5,100
2020/05/21 690 693 677 692 13,100
2020/05/20 691 691 686 690 2,500
2020/05/19 693 699 691 691 3,700
2020/05/18 699 699 688 688 6,600
2020/05/15 697 697 689 690 8,000
2020/05/14 687 695 680 688 9,100
2020/05/13 674 697 674 697 4,400
2020/05/12 679 684 674 674 4,800
2020/05/11 656 682 656 672 8,700
2020/05/08 641 654 641 648 2,600
2020/05/07 653 653 633 640 44,000
2020/05/01 700 700 661 663 20,800
2020/04/30 695 708 688 701 16,600
2020/04/28 692 740 688 709 35,100
2020/04/27 687 687 652 662 6,500
2020/04/24 671 694 666 667 3,400
2020/04/23 663 686 663 665 9,400
2020/04/22 643 654 637 650 7,100
2020/04/21 650 664 643 643 5,100
2020/04/20 658 668 658 658 2,600
2020/04/17 650 652 646 652 1,300
2020/04/16 638 651 638 651 300
2020/04/15 640 656 640 651 2,300
2020/04/14 639 647 632 637 3,700
2020/04/13 649 652 645 649 4,900
2020/04/10 662 662 652 657 2,300
2020/04/09 646 660 642 653 3,700
2020/04/08 634 645 630 645 5,400
2020/04/07 610 634 610 629 5,300
2020/04/06 602 623 600 604 20,200
2020/04/03 620 629 602 602 6,900
2020/04/02 632 634 622 630 3,400
2020/04/01 649 660 635 635 2,900
2020/03/31 680 680 670 670 2,500
2020/03/30 680 703 680 690 7,000
2020/03/27 717 717 688 699 6,600
2020/03/26 688 692 670 685 16,200
2020/03/25 677 715 675 703 8,700
2020/03/24 647 682 647 657 4,800
2020/03/23 629 647 629 635 11,900
2020/03/19 654 667 625 649 11,100
2020/03/18 625 660 625 654 10,000
2020/03/17 628 628 595 617 7,600
2020/03/16 630 644 616 618 26,500
2020/03/13 649 649 580 590 23,600
2020/03/12 656 664 647 649 13,100
2020/03/11 718 730 679 692 14,300
2020/03/10 631 703 628 703 24,900
2020/03/09 757 776 683 691 22,600
2020/03/06 794 818 793 817 5,300
2020/03/05 821 838 806 824 15,300
2020/03/04 832 832 791 817 10,200
2020/03/03 873 873 811 848 18,800
2020/03/02 769 864 769 803 4,700
2020/02/28 774 800 720 800 43,400
2020/02/27 823 843 806 819 15,100
2020/02/26 830 840 826 834 8,900
2020/02/25 822 850 822 834 16,800
2020/02/21 884 892 873 877 2,400
2020/02/20 874 893 871 875 7,800
2020/02/19 859 875 853 875 8,500
2020/02/18 884 884 850 866 12,300
2020/02/17 900 902 875 884 15,200
2020/02/14 902 912 901 902 6,600
2020/02/13 937 942 902 902 9,100
2020/02/12 939 939 928 937 3,900
2020/02/10 910 927 910 927 9,600
2020/02/07 916 921 898 910 16,300
2020/02/06 913 930 900 916 13,800
2020/02/05 912 917 889 899 7,500
2020/02/04 883 910 870 906 18,900
2020/02/03 917 917 874 893 36,000
2020/01/31 907 944 907 932 16,700
2020/01/30 946 946 881 907 53,400
2020/01/29 944 952 934 952 9,700
2020/01/28 930 952 930 942 21,800
2020/01/27 965 967 951 952 19,700
2020/01/24 980 986 970 982 20,500
2020/01/23 975 993 974 985 20,600
2020/01/22 974 988 971 975 30,100
2020/01/21 992 992 970 981 26,700
2020/01/20 1,004 1,014 993 993 26,500
2020/01/17 1,003 1,016 1,000 1,002 27,900
2020/01/16 1,011 1,017 983 990 52,800
2020/01/15 971 1,015 966 1,003 89,800
2020/01/14 966 981 952 956 22,700
2020/01/10 983 984 966 974 18,400
2020/01/09 988 988 966 982 29,800
2020/01/08 984 984 925 964 38,000
2020/01/07 947 994 943 990 57,500
2020/01/06 919 948 904 947 15,100

このページの先頭へ