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
2026/03/11 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