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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 860 | 861 | 830 | 857 | 18,200 |
2023/06/30 | 859 | 860 | 851 | 859 | 9,100 |
2023/06/29 | 850 | 859 | 849 | 856 | 9,600 |
2023/06/28 | 847 | 859 | 839 | 850 | 13,600 |
2023/06/27 | 848 | 848 | 836 | 840 | 1,300 |
2023/06/26 | 830 | 850 | 828 | 848 | 10,600 |
2023/06/23 | 837 | 837 | 820 | 836 | 13,400 |
2023/06/22 | 845 | 845 | 828 | 829 | 11,500 |
2023/06/21 | 845 | 850 | 839 | 850 | 15,000 |
2023/06/20 | 830 | 847 | 823 | 844 | 18,100 |
2023/06/19 | 830 | 831 | 805 | 830 | 21,900 |
2023/06/16 | 803 | 825 | 798 | 825 | 18,500 |
2023/06/15 | 788 | 796 | 781 | 795 | 13,500 |
2023/06/14 | 782 | 787 | 780 | 780 | 7,500 |
2023/06/13 | 782 | 785 | 781 | 784 | 4,100 |
2023/06/12 | 784 | 788 | 777 | 782 | 8,200 |
2023/06/09 | 783 | 789 | 780 | 789 | 4,600 |
2023/06/08 | 789 | 789 | 783 | 783 | 3,500 |
2023/06/07 | 783 | 787 | 777 | 787 | 6,100 |
2023/06/06 | 781 | 784 | 781 | 783 | 2,100 |
2023/06/05 | 780 | 784 | 774 | 782 | 6,500 |
2023/06/02 | 775 | 784 | 774 | 774 | 8,900 |
2023/06/01 | 773 | 780 | 773 | 780 | 2,100 |
2023/05/31 | 790 | 790 | 772 | 780 | 17,400 |
2023/05/30 | 807 | 807 | 792 | 792 | 5,000 |
2023/05/29 | 810 | 813 | 804 | 808 | 5,100 |
2023/05/26 | 808 | 810 | 804 | 810 | 27,300 |
2023/05/25 | 800 | 811 | 797 | 804 | 8,800 |
2023/05/24 | 790 | 811 | 790 | 811 | 21,100 |
2023/05/23 | 786 | 797 | 784 | 791 | 10,400 |
2023/05/22 | 784 | 791 | 779 | 789 | 9,000 |
2023/05/19 | 789 | 789 | 775 | 783 | 6,700 |
2023/05/18 | 800 | 803 | 783 | 789 | 15,300 |
2023/05/17 | 769 | 800 | 762 | 792 | 26,000 |
2023/05/16 | 784 | 784 | 764 | 766 | 24,900 |
2023/05/15 | 800 | 800 | 777 | 780 | 45,500 |
2023/05/12 | 750 | 760 | 749 | 760 | 8,400 |
2023/05/11 | 745 | 750 | 741 | 750 | 7,500 |
2023/05/10 | 742 | 745 | 734 | 745 | 7,700 |
2023/05/09 | 742 | 746 | 739 | 741 | 4,600 |
2023/05/08 | 744 | 744 | 735 | 741 | 9,700 |
2023/05/02 | 746 | 746 | 722 | 743 | 21,600 |
2023/05/01 | 715 | 747 | 704 | 746 | 26,300 |
2023/04/28 | 698 | 720 | 693 | 720 | 24,900 |
2023/04/27 | 685 | 697 | 685 | 690 | 3,500 |
2023/04/26 | 692 | 692 | 684 | 684 | 4,100 |
2023/04/25 | 690 | 699 | 687 | 692 | 10,900 |
2023/04/24 | 678 | 693 | 678 | 684 | 22,400 |
2023/04/21 | 682 | 682 | 675 | 677 | 8,700 |
2023/04/20 | 676 | 681 | 676 | 679 | 6,400 |
2023/04/19 | 674 | 684 | 671 | 676 | 9,200 |
2023/04/18 | 676 | 679 | 662 | 670 | 10,300 |
2023/04/17 | 676 | 678 | 669 | 676 | 3,300 |
2023/04/14 | 674 | 680 | 671 | 674 | 6,000 |
2023/04/13 | 676 | 679 | 672 | 672 | 3,000 |
2023/04/12 | 677 | 680 | 676 | 680 | 1,400 |
2023/04/11 | 681 | 682 | 676 | 681 | 5,100 |
2023/04/10 | 673 | 680 | 673 | 680 | 3,300 |
2023/04/07 | 674 | 675 | 670 | 670 | 3,500 |
2023/04/06 | 674 | 682 | 674 | 680 | 3,500 |
2023/04/05 | 671 | 679 | 670 | 676 | 5,100 |
2023/04/04 | 682 | 682 | 676 | 681 | 6,400 |
2023/04/03 | 675 | 680 | 675 | 680 | 6,400 |
2023/03/31 | 679 | 681 | 672 | 676 | 8,400 |
2023/03/30 | 671 | 685 | 670 | 676 | 8,600 |
2023/03/29 | 682 | 686 | 675 | 686 | 9,900 |
2023/03/28 | 676 | 686 | 674 | 686 | 4,800 |
2023/03/27 | 670 | 680 | 670 | 680 | 6,300 |
2023/03/24 | 664 | 674 | 663 | 664 | 13,200 |
2023/03/23 | 664 | 667 | 664 | 667 | 1,400 |
2023/03/22 | 669 | 670 | 662 | 663 | 13,900 |
2023/03/20 | 667 | 667 | 663 | 663 | 800 |
2023/03/17 | 664 | 666 | 663 | 665 | 1,200 |
2023/03/16 | 661 | 666 | 659 | 662 | 7,200 |
2023/03/15 | 664 | 671 | 664 | 671 | 1,800 |
2023/03/14 | 667 | 667 | 663 | 663 | 6,000 |
2023/03/13 | 671 | 671 | 667 | 670 | 5,900 |
2023/03/10 | 682 | 684 | 678 | 680 | 1,800 |
2023/03/09 | 684 | 689 | 680 | 684 | 22,200 |
2023/03/08 | 683 | 685 | 682 | 682 | 4,900 |
2023/03/07 | 683 | 684 | 680 | 680 | 60,000 |
2023/03/06 | 681 | 684 | 680 | 683 | 5,900 |
2023/03/03 | 678 | 684 | 678 | 680 | 3,400 |
2023/03/02 | 681 | 683 | 678 | 678 | 7,900 |
2023/03/01 | 678 | 682 | 678 | 680 | 5,300 |
2023/02/28 | 681 | 684 | 681 | 684 | 5,600 |
2023/02/27 | 680 | 685 | 677 | 681 | 16,400 |
2023/02/24 | 674 | 678 | 672 | 678 | 7,900 |
2023/02/22 | 668 | 675 | 668 | 673 | 4,400 |
2023/02/21 | 668 | 670 | 668 | 668 | 1,000 |
2023/02/20 | 667 | 667 | 666 | 666 | 1,200 |
2023/02/17 | 670 | 672 | 664 | 666 | 7,200 |
2023/02/16 | 672 | 675 | 670 | 670 | 3,900 |
2023/02/15 | 677 | 677 | 670 | 670 | 800 |
2023/02/14 | 672 | 680 | 670 | 677 | 6,000 |
2023/02/13 | 671 | 671 | 671 | 671 | 700 |
2023/02/10 | 674 | 678 | 665 | 678 | 9,000 |
2023/02/09 | 674 | 674 | 671 | 673 | 1,800 |
2023/02/08 | 669 | 671 | 668 | 671 | 1,900 |
2023/02/07 | 668 | 668 | 668 | 668 | 200 |
2023/02/06 | 667 | 674 | 667 | 669 | 1,500 |
2023/02/03 | 666 | 666 | 661 | 665 | 900 |
2023/02/02 | 672 | 672 | 663 | 672 | 11,600 |
2023/02/01 | 666 | 672 | 665 | 669 | 2,200 |
2023/01/31 | 670 | 670 | 662 | 663 | 800 |
2023/01/30 | 672 | 672 | 670 | 672 | 1,300 |
2023/01/27 | 667 | 672 | 665 | 672 | 1,800 |
2023/01/26 | 665 | 667 | 660 | 665 | 4,500 |
2023/01/25 | 654 | 665 | 654 | 665 | 2,400 |
2023/01/24 | 660 | 671 | 648 | 655 | 13,800 |
2023/01/23 | 658 | 660 | 658 | 659 | 1,500 |
2023/01/20 | 656 | 659 | 648 | 658 | 6,600 |
2023/01/19 | 651 | 654 | 651 | 654 | 500 |
2023/01/18 | 648 | 655 | 647 | 653 | 2,700 |
2023/01/17 | 648 | 648 | 646 | 646 | 900 |
2023/01/16 | 646 | 647 | 646 | 647 | 700 |
2023/01/13 | 646 | 648 | 644 | 645 | 1,400 |
2023/01/12 | 652 | 653 | 645 | 646 | 6,800 |
2023/01/11 | 657 | 657 | 650 | 651 | 2,700 |
2023/01/10 | 650 | 655 | 650 | 655 | 800 |
2023/01/06 | 643 | 650 | 643 | 650 | 2,100 |
2023/01/05 | 656 | 656 | 646 | 650 | 1,400 |
2023/01/04 | 654 | 656 | 652 | 656 | 800 |