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

このページの先頭へ