トライト(9164)の株価時系列情報
トライト(9164)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 876 | 877 | 876 | 876 | 1,690,400 |
| 2025/06/12 | 876 | 877 | 876 | 876 | 7,061,200 |
| 2025/06/11 | 754 | 754 | 754 | 754 | 59,900 |
| 2025/06/10 | 568 | 662 | 566 | 654 | 3,593,700 |
| 2025/06/09 | 565 | 577 | 562 | 568 | 606,600 |
| 2025/06/06 | 564 | 579 | 553 | 562 | 1,126,300 |
| 2025/06/05 | 559 | 566 | 556 | 560 | 396,800 |
| 2025/06/04 | 568 | 587 | 557 | 563 | 751,500 |
| 2025/06/03 | 564 | 569 | 558 | 560 | 565,800 |
| 2025/06/02 | 556 | 565 | 550 | 564 | 391,300 |
| 2025/05/30 | 547 | 561 | 543 | 558 | 535,800 |
| 2025/05/29 | 547 | 554 | 539 | 548 | 329,100 |
| 2025/05/28 | 538 | 557 | 535 | 545 | 415,000 |
| 2025/05/27 | 544 | 549 | 536 | 539 | 258,700 |
| 2025/05/26 | 548 | 562 | 545 | 548 | 555,000 |
| 2025/05/23 | 544 | 548 | 527 | 534 | 735,300 |
| 2025/05/22 | 548 | 555 | 541 | 544 | 614,100 |
| 2025/05/21 | 555 | 567 | 548 | 549 | 540,000 |
| 2025/05/20 | 571 | 584 | 559 | 559 | 846,100 |
| 2025/05/19 | 536 | 563 | 535 | 551 | 680,000 |
| 2025/05/16 | 535 | 560 | 533 | 544 | 995,400 |
| 2025/05/15 | 528 | 546 | 520 | 536 | 847,400 |
| 2025/05/14 | 521 | 536 | 494 | 529 | 1,976,300 |
| 2025/05/13 | 517 | 519 | 500 | 500 | 1,284,500 |
| 2025/05/12 | 505 | 520 | 498 | 517 | 902,700 |
| 2025/05/09 | 495 | 514 | 494 | 507 | 1,018,000 |
| 2025/05/08 | 487 | 506 | 480 | 494 | 1,108,300 |
| 2025/05/07 | 479 | 494 | 462 | 485 | 1,528,900 |
| 2025/05/02 | 477 | 483 | 470 | 478 | 383,200 |
| 2025/05/01 | 480 | 484 | 475 | 480 | 318,000 |
| 2025/04/30 | 475 | 486 | 471 | 480 | 348,700 |
| 2025/04/28 | 480 | 491 | 475 | 477 | 521,000 |
| 2025/04/25 | 480 | 493 | 475 | 485 | 516,200 |
| 2025/04/24 | 484 | 484 | 467 | 477 | 558,900 |
| 2025/04/23 | 490 | 490 | 478 | 485 | 588,800 |
| 2025/04/22 | 490 | 498 | 482 | 492 | 723,900 |
| 2025/04/21 | 490 | 495 | 462 | 487 | 2,092,700 |
| 2025/04/18 | 501 | 532 | 478 | 518 | 9,182,100 |
| 2025/04/17 | 446 | 454 | 444 | 454 | 1,401,900 |
| 2025/04/16 | 376 | 382 | 366 | 374 | 463,000 |
| 2025/04/15 | 369 | 381 | 366 | 371 | 371,600 |
| 2025/04/14 | 366 | 375 | 361 | 366 | 500,500 |
| 2025/04/11 | 363 | 364 | 349 | 360 | 663,100 |
| 2025/04/10 | 381 | 381 | 365 | 365 | 804,000 |
| 2025/04/09 | 364 | 364 | 344 | 351 | 658,500 |
| 2025/04/08 | 371 | 379 | 367 | 372 | 463,100 |
| 2025/04/07 | 357 | 371 | 345 | 347 | 1,133,600 |
| 2025/04/04 | 423 | 428 | 394 | 409 | 810,300 |
| 2025/04/03 | 402 | 428 | 402 | 425 | 718,900 |
| 2025/04/02 | 433 | 447 | 422 | 426 | 778,700 |
| 2025/04/01 | 414 | 435 | 414 | 425 | 875,300 |
| 2025/03/31 | 410 | 421 | 400 | 413 | 759,100 |
| 2025/03/28 | 406 | 413 | 405 | 409 | 238,200 |
| 2025/03/27 | 409 | 413 | 403 | 408 | 325,900 |
| 2025/03/26 | 403 | 412 | 401 | 412 | 395,900 |
| 2025/03/25 | 400 | 409 | 400 | 404 | 344,700 |
| 2025/03/24 | 400 | 407 | 394 | 400 | 507,800 |
| 2025/03/21 | 400 | 406 | 399 | 399 | 359,600 |
| 2025/03/19 | 389 | 400 | 388 | 399 | 540,600 |
| 2025/03/18 | 378 | 391 | 374 | 389 | 402,600 |
| 2025/03/17 | 369 | 377 | 368 | 376 | 651,300 |
| 2025/03/14 | 364 | 372 | 364 | 368 | 417,500 |
| 2025/03/13 | 373 | 379 | 364 | 368 | 357,200 |
| 2025/03/12 | 370 | 376 | 367 | 375 | 230,400 |
| 2025/03/11 | 376 | 377 | 366 | 369 | 516,600 |
| 2025/03/10 | 376 | 380 | 371 | 380 | 318,200 |
| 2025/03/07 | 371 | 376 | 370 | 376 | 221,800 |
| 2025/03/06 | 369 | 376 | 363 | 376 | 407,300 |
| 2025/03/05 | 364 | 366 | 358 | 365 | 536,100 |
| 2025/03/04 | 363 | 363 | 353 | 356 | 705,900 |
| 2025/03/03 | 363 | 366 | 358 | 364 | 463,800 |
| 2025/02/28 | 369 | 386 | 355 | 358 | 1,628,500 |
| 2025/02/27 | 365 | 366 | 357 | 359 | 387,500 |
| 2025/02/26 | 375 | 378 | 360 | 364 | 719,400 |
| 2025/02/25 | 363 | 376 | 362 | 375 | 987,800 |
| 2025/02/21 | 360 | 373 | 354 | 355 | 850,800 |
| 2025/02/20 | 376 | 386 | 363 | 363 | 875,900 |
| 2025/02/19 | 379 | 383 | 372 | 374 | 661,200 |
| 2025/02/18 | 371 | 386 | 368 | 379 | 1,004,000 |
| 2025/02/17 | 399 | 400 | 371 | 372 | 2,014,700 |
| 2025/02/14 | 409 | 410 | 401 | 401 | 1,630,600 |
| 2025/02/13 | 475 | 486 | 460 | 481 | 1,087,700 |
| 2025/02/12 | 498 | 498 | 458 | 475 | 1,161,200 |
| 2025/02/10 | 485 | 497 | 477 | 496 | 823,100 |
| 2025/02/07 | 462 | 485 | 462 | 477 | 1,446,500 |
| 2025/02/06 | 438 | 475 | 436 | 467 | 2,621,100 |
| 2025/02/05 | 422 | 423 | 417 | 418 | 200,700 |
| 2025/02/04 | 420 | 429 | 418 | 424 | 391,400 |
| 2025/02/03 | 417 | 418 | 404 | 412 | 471,700 |
| 2025/01/31 | 420 | 426 | 415 | 422 | 302,900 |
| 2025/01/30 | 420 | 425 | 419 | 424 | 222,000 |
| 2025/01/29 | 416 | 428 | 416 | 422 | 398,000 |
| 2025/01/28 | 418 | 425 | 416 | 416 | 306,400 |
| 2025/01/27 | 416 | 423 | 416 | 420 | 290,700 |
| 2025/01/24 | 400 | 417 | 400 | 416 | 546,900 |
| 2025/01/23 | 395 | 403 | 394 | 400 | 315,800 |
| 2025/01/22 | 401 | 408 | 394 | 396 | 375,000 |
| 2025/01/21 | 392 | 400 | 390 | 399 | 292,400 |
| 2025/01/20 | 393 | 401 | 393 | 399 | 339,800 |
| 2025/01/17 | 388 | 394 | 384 | 391 | 322,600 |
| 2025/01/16 | 399 | 403 | 389 | 391 | 282,700 |
| 2025/01/15 | 399 | 404 | 391 | 393 | 261,700 |
| 2025/01/14 | 397 | 397 | 391 | 396 | 383,500 |
| 2025/01/10 | 403 | 404 | 393 | 394 | 376,200 |
| 2025/01/09 | 403 | 407 | 401 | 403 | 254,500 |
| 2025/01/08 | 408 | 415 | 402 | 405 | 362,800 |
| 2025/01/07 | 403 | 408 | 399 | 404 | 408,300 |
| 2025/01/06 | 409 | 413 | 400 | 400 | 476,600 |
| 2024/12/30 | 407 | 413 | 404 | 409 | 386,300 |
| 2024/12/27 | 407 | 410 | 394 | 403 | 754,400 |
| 2024/12/26 | 413 | 423 | 413 | 417 | 761,300 |
| 2024/12/25 | 427 | 427 | 418 | 420 | 443,300 |
| 2024/12/24 | 430 | 435 | 423 | 427 | 509,400 |
| 2024/12/23 | 427 | 438 | 425 | 428 | 713,800 |
| 2024/12/20 | 414 | 428 | 411 | 420 | 685,900 |
| 2024/12/19 | 405 | 411 | 403 | 410 | 440,900 |
| 2024/12/18 | 412 | 415 | 407 | 410 | 447,500 |
| 2024/12/17 | 422 | 423 | 411 | 413 | 446,100 |
| 2024/12/16 | 419 | 430 | 417 | 425 | 627,500 |
| 2024/12/13 | 433 | 436 | 414 | 416 | 726,300 |
| 2024/12/12 | 423 | 429 | 419 | 425 | 709,800 |
| 2024/12/11 | 421 | 426 | 408 | 419 | 828,100 |
| 2024/12/10 | 395 | 420 | 395 | 415 | 1,471,500 |
| 2024/12/09 | 387 | 393 | 385 | 387 | 362,300 |
| 2024/12/06 | 391 | 392 | 380 | 386 | 599,400 |
| 2024/12/05 | 387 | 393 | 385 | 393 | 436,400 |
| 2024/12/04 | 386 | 394 | 376 | 381 | 1,079,600 |
| 2024/12/03 | 396 | 397 | 388 | 390 | 746,600 |
| 2024/12/02 | 411 | 411 | 394 | 396 | 1,038,300 |
| 2024/11/29 | 407 | 411 | 401 | 411 | 669,600 |
| 2024/11/28 | 398 | 407 | 396 | 402 | 399,600 |
| 2024/11/27 | 403 | 403 | 394 | 398 | 339,200 |
| 2024/11/26 | 395 | 402 | 393 | 400 | 513,200 |
| 2024/11/25 | 399 | 404 | 391 | 391 | 477,400 |
| 2024/11/22 | 379 | 393 | 376 | 393 | 701,800 |
| 2024/11/21 | 371 | 381 | 370 | 373 | 368,500 |
| 2024/11/20 | 374 | 379 | 370 | 372 | 267,100 |
| 2024/11/19 | 374 | 378 | 370 | 371 | 326,200 |
| 2024/11/18 | 369 | 385 | 368 | 374 | 502,600 |
| 2024/11/15 | 353 | 368 | 353 | 363 | 893,700 |
| 2024/11/14 | 374 | 376 | 360 | 361 | 605,400 |
| 2024/11/13 | 373 | 377 | 367 | 369 | 292,600 |
| 2024/11/12 | 370 | 377 | 370 | 371 | 319,200 |
| 2024/11/11 | 368 | 372 | 364 | 366 | 352,300 |
| 2024/11/08 | 375 | 377 | 369 | 369 | 360,100 |
| 2024/11/07 | 371 | 381 | 371 | 373 | 428,200 |
| 2024/11/06 | 375 | 377 | 370 | 370 | 259,400 |
| 2024/11/05 | 379 | 381 | 369 | 371 | 330,700 |
| 2024/11/01 | 373 | 379 | 372 | 375 | 230,700 |
| 2024/10/31 | 378 | 378 | 373 | 377 | 290,100 |
| 2024/10/30 | 383 | 385 | 372 | 375 | 995,200 |
| 2024/10/29 | 382 | 393 | 380 | 391 | 336,700 |
| 2024/10/28 | 371 | 381 | 370 | 378 | 278,700 |
| 2024/10/25 | 363 | 369 | 362 | 369 | 377,100 |
| 2024/10/24 | 365 | 371 | 363 | 364 | 390,900 |
| 2024/10/23 | 373 | 377 | 368 | 370 | 333,700 |
| 2024/10/22 | 390 | 390 | 372 | 373 | 482,100 |
| 2024/10/21 | 383 | 392 | 382 | 390 | 294,100 |
| 2024/10/18 | 396 | 396 | 384 | 386 | 332,700 |
| 2024/10/17 | 387 | 398 | 387 | 397 | 396,600 |
| 2024/10/16 | 386 | 393 | 385 | 386 | 396,200 |
| 2024/10/15 | 387 | 396 | 386 | 393 | 222,200 |
| 2024/10/11 | 398 | 400 | 385 | 385 | 239,700 |
| 2024/10/10 | 397 | 399 | 392 | 395 | 246,100 |
| 2024/10/09 | 387 | 402 | 387 | 397 | 520,500 |
| 2024/10/08 | 393 | 394 | 381 | 382 | 514,100 |
| 2024/10/07 | 397 | 400 | 393 | 396 | 487,600 |
| 2024/10/04 | 392 | 399 | 389 | 390 | 409,300 |
| 2024/10/03 | 406 | 406 | 391 | 391 | 486,600 |
| 2024/10/02 | 397 | 403 | 395 | 395 | 395,700 |
| 2024/10/01 | 402 | 408 | 394 | 405 | 331,900 |
| 2024/09/30 | 398 | 404 | 395 | 396 | 626,500 |
| 2024/09/27 | 405 | 417 | 403 | 412 | 574,100 |
| 2024/09/26 | 415 | 421 | 411 | 414 | 524,900 |
| 2024/09/25 | 426 | 427 | 408 | 415 | 794,200 |
| 2024/09/24 | 435 | 437 | 427 | 430 | 228,200 |
| 2024/09/20 | 435 | 438 | 425 | 432 | 326,300 |
| 2024/09/19 | 425 | 431 | 424 | 428 | 281,100 |
| 2024/09/18 | 422 | 426 | 415 | 419 | 280,300 |
| 2024/09/17 | 419 | 422 | 413 | 418 | 324,000 |
| 2024/09/13 | 436 | 437 | 418 | 418 | 580,500 |
| 2024/09/12 | 442 | 448 | 438 | 439 | 299,500 |
| 2024/09/11 | 433 | 441 | 423 | 428 | 411,800 |
| 2024/09/10 | 437 | 440 | 430 | 430 | 402,700 |
| 2024/09/09 | 423 | 438 | 423 | 435 | 591,500 |
| 2024/09/06 | 439 | 441 | 433 | 436 | 506,400 |
| 2024/09/05 | 436 | 447 | 431 | 441 | 457,100 |
| 2024/09/04 | 446 | 453 | 444 | 444 | 516,600 |
| 2024/09/03 | 459 | 467 | 451 | 459 | 627,600 |
| 2024/09/02 | 460 | 460 | 448 | 454 | 499,200 |
| 2024/08/30 | 453 | 455 | 447 | 455 | 470,900 |
| 2024/08/29 | 442 | 455 | 441 | 450 | 526,500 |
| 2024/08/28 | 455 | 459 | 450 | 450 | 423,000 |
| 2024/08/27 | 454 | 462 | 448 | 462 | 596,300 |
| 2024/08/26 | 449 | 463 | 448 | 457 | 721,800 |
| 2024/08/23 | 442 | 455 | 438 | 450 | 753,800 |
| 2024/08/22 | 449 | 450 | 438 | 438 | 625,600 |
| 2024/08/21 | 458 | 460 | 445 | 452 | 671,600 |
| 2024/08/20 | 458 | 463 | 453 | 462 | 786,200 |
| 2024/08/19 | 442 | 457 | 434 | 453 | 1,376,500 |