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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 415 | 440 | 411 | 436 | 1,674,400 |
| 2024/08/15 | 420 | 432 | 410 | 410 | 1,226,300 |
| 2024/08/14 | 431 | 431 | 403 | 421 | 2,302,800 |
| 2024/08/13 | 388 | 449 | 385 | 445 | 4,368,100 |
| 2024/08/09 | 392 | 423 | 392 | 420 | 1,820,000 |
| 2024/08/08 | 381 | 399 | 380 | 392 | 665,200 |
| 2024/08/07 | 374 | 402 | 369 | 385 | 1,382,700 |
| 2024/08/06 | 364 | 386 | 364 | 382 | 1,070,500 |
| 2024/08/05 | 368 | 386 | 328 | 335 | 2,600,000 |
| 2024/08/02 | 401 | 404 | 390 | 392 | 1,379,700 |
| 2024/08/01 | 430 | 431 | 415 | 420 | 812,900 |
| 2024/07/31 | 440 | 444 | 430 | 432 | 721,800 |
| 2024/07/30 | 443 | 449 | 435 | 441 | 876,900 |
| 2024/07/29 | 438 | 447 | 433 | 447 | 805,500 |
| 2024/07/26 | 439 | 446 | 425 | 425 | 807,900 |
| 2024/07/25 | 434 | 440 | 431 | 440 | 664,500 |
| 2024/07/24 | 449 | 452 | 436 | 439 | 627,000 |
| 2024/07/23 | 450 | 457 | 448 | 448 | 478,000 |
| 2024/07/22 | 441 | 457 | 440 | 447 | 759,800 |
| 2024/07/19 | 449 | 451 | 433 | 441 | 1,027,100 |
| 2024/07/18 | 445 | 454 | 442 | 448 | 700,200 |
| 2024/07/17 | 456 | 461 | 446 | 446 | 835,600 |
| 2024/07/16 | 461 | 467 | 446 | 452 | 920,400 |
| 2024/07/12 | 442 | 460 | 441 | 457 | 956,600 |
| 2024/07/11 | 438 | 446 | 430 | 446 | 810,900 |
| 2024/07/10 | 436 | 436 | 429 | 432 | 628,400 |
| 2024/07/09 | 425 | 437 | 423 | 436 | 765,900 |
| 2024/07/08 | 430 | 432 | 421 | 423 | 825,400 |
| 2024/07/05 | 431 | 441 | 430 | 431 | 594,200 |
| 2024/07/04 | 425 | 433 | 424 | 431 | 658,700 |
| 2024/07/03 | 428 | 435 | 425 | 426 | 656,400 |
| 2024/07/02 | 420 | 430 | 417 | 428 | 655,100 |
| 2024/07/01 | 430 | 434 | 416 | 419 | 1,218,000 |
| 2024/06/28 | 428 | 439 | 423 | 425 | 921,700 |
| 2024/06/27 | 428 | 430 | 420 | 424 | 991,100 |
| 2024/06/26 | 418 | 435 | 410 | 433 | 2,120,800 |
| 2024/06/25 | 415 | 427 | 412 | 412 | 1,287,500 |
| 2024/06/24 | 417 | 421 | 412 | 415 | 1,410,700 |
| 2024/06/21 | 429 | 437 | 418 | 418 | 967,500 |
| 2024/06/20 | 429 | 433 | 417 | 423 | 612,800 |
| 2024/06/19 | 411 | 425 | 407 | 424 | 1,462,400 |
| 2024/06/18 | 430 | 432 | 415 | 416 | 1,424,400 |
| 2024/06/17 | 427 | 435 | 419 | 426 | 1,296,200 |
| 2024/06/14 | 447 | 453 | 437 | 437 | 1,298,400 |
| 2024/06/13 | 479 | 479 | 451 | 451 | 1,198,900 |
| 2024/06/12 | 458 | 488 | 456 | 486 | 1,273,600 |
| 2024/06/11 | 460 | 461 | 450 | 456 | 1,008,400 |
| 2024/06/10 | 455 | 461 | 448 | 460 | 915,100 |
| 2024/06/07 | 458 | 463 | 453 | 458 | 764,900 |
| 2024/06/06 | 480 | 482 | 464 | 470 | 535,400 |
| 2024/06/05 | 479 | 484 | 473 | 477 | 516,000 |
| 2024/06/04 | 478 | 490 | 475 | 483 | 1,050,900 |
| 2024/06/03 | 480 | 490 | 471 | 472 | 855,600 |
| 2024/05/31 | 477 | 485 | 476 | 480 | 471,200 |
| 2024/05/30 | 499 | 499 | 474 | 475 | 919,300 |
| 2024/05/29 | 508 | 512 | 501 | 504 | 816,900 |
| 2024/05/28 | 480 | 511 | 479 | 508 | 1,567,000 |
| 2024/05/27 | 462 | 474 | 456 | 472 | 1,055,300 |
| 2024/05/24 | 448 | 470 | 445 | 454 | 1,248,200 |
| 2024/05/23 | 445 | 457 | 433 | 449 | 1,287,200 |
| 2024/05/22 | 445 | 450 | 433 | 447 | 1,721,800 |
| 2024/05/21 | 475 | 475 | 447 | 452 | 2,175,800 |
| 2024/05/20 | 468 | 489 | 459 | 479 | 1,507,900 |
| 2024/05/17 | 484 | 493 | 461 | 467 | 3,480,700 |
| 2024/05/16 | 525 | 531 | 477 | 483 | 3,784,000 |
| 2024/05/15 | 558 | 571 | 558 | 558 | 1,696,700 |
| 2024/05/14 | 662 | 662 | 642 | 658 | 973,900 |
| 2024/05/13 | 660 | 671 | 657 | 671 | 476,300 |
| 2024/05/10 | 660 | 673 | 655 | 663 | 441,000 |
| 2024/05/09 | 660 | 668 | 656 | 660 | 497,000 |
| 2024/05/08 | 663 | 672 | 652 | 656 | 812,200 |
| 2024/05/07 | 644 | 659 | 642 | 656 | 794,900 |
| 2024/05/02 | 637 | 649 | 623 | 626 | 732,700 |
| 2024/05/01 | 620 | 642 | 620 | 638 | 656,400 |
| 2024/04/30 | 627 | 636 | 618 | 620 | 731,100 |
| 2024/04/26 | 622 | 625 | 606 | 623 | 809,700 |
| 2024/04/25 | 658 | 658 | 615 | 617 | 2,147,500 |
| 2024/04/24 | 662 | 711 | 657 | 708 | 1,061,400 |
| 2024/04/23 | 657 | 658 | 639 | 647 | 501,300 |
| 2024/04/22 | 660 | 665 | 644 | 647 | 779,300 |
| 2024/04/19 | 692 | 695 | 646 | 655 | 1,237,600 |
| 2024/04/18 | 678 | 708 | 676 | 702 | 565,300 |
| 2024/04/17 | 697 | 698 | 678 | 684 | 953,300 |
| 2024/04/16 | 710 | 720 | 694 | 701 | 894,200 |
| 2024/04/15 | 729 | 736 | 715 | 723 | 660,200 |
| 2024/04/12 | 755 | 757 | 732 | 732 | 835,600 |
| 2024/04/11 | 735 | 772 | 733 | 747 | 1,825,000 |
| 2024/04/10 | 705 | 736 | 703 | 731 | 1,175,400 |
| 2024/04/09 | 700 | 719 | 697 | 709 | 791,400 |
| 2024/04/08 | 684 | 693 | 679 | 689 | 522,900 |
| 2024/04/05 | 679 | 690 | 662 | 670 | 565,500 |
| 2024/04/04 | 726 | 730 | 685 | 688 | 1,078,200 |
| 2024/04/03 | 699 | 737 | 686 | 723 | 1,493,600 |
| 2024/04/02 | 698 | 713 | 682 | 697 | 1,111,100 |
| 2024/04/01 | 670 | 710 | 661 | 703 | 1,376,400 |
| 2024/03/29 | 670 | 675 | 654 | 656 | 937,300 |
| 2024/03/28 | 678 | 694 | 667 | 670 | 566,600 |
| 2024/03/27 | 684 | 691 | 668 | 668 | 516,100 |
| 2024/03/26 | 698 | 707 | 678 | 685 | 922,000 |
| 2024/03/25 | 719 | 724 | 703 | 705 | 875,100 |
| 2024/03/22 | 697 | 722 | 686 | 715 | 1,380,600 |
| 2024/03/21 | 660 | 697 | 660 | 697 | 1,029,400 |
| 2024/03/19 | 649 | 656 | 642 | 656 | 515,500 |
| 2024/03/18 | 618 | 654 | 618 | 650 | 759,700 |
| 2024/03/15 | 627 | 639 | 615 | 615 | 496,600 |
| 2024/03/14 | 626 | 637 | 625 | 634 | 305,600 |
| 2024/03/13 | 655 | 655 | 633 | 633 | 395,400 |
| 2024/03/12 | 624 | 648 | 613 | 645 | 586,300 |
| 2024/03/11 | 631 | 637 | 611 | 622 | 883,200 |
| 2024/03/08 | 640 | 656 | 637 | 643 | 710,500 |
| 2024/03/07 | 664 | 678 | 643 | 648 | 1,040,900 |
| 2024/03/06 | 666 | 669 | 655 | 667 | 783,900 |
| 2024/03/05 | 666 | 681 | 664 | 679 | 701,500 |
| 2024/03/04 | 698 | 698 | 673 | 676 | 803,800 |
| 2024/03/01 | 693 | 693 | 674 | 685 | 744,200 |
| 2024/02/29 | 681 | 687 | 671 | 683 | 957,700 |
| 2024/02/28 | 649 | 710 | 649 | 686 | 2,654,900 |
| 2024/02/27 | 665 | 666 | 638 | 647 | 1,081,300 |
| 2024/02/26 | 658 | 676 | 655 | 669 | 952,200 |
| 2024/02/22 | 688 | 688 | 655 | 658 | 1,060,500 |
| 2024/02/21 | 675 | 689 | 658 | 669 | 1,244,600 |
| 2024/02/20 | 673 | 673 | 648 | 655 | 977,700 |
| 2024/02/19 | 678 | 685 | 651 | 665 | 1,541,500 |
| 2024/02/16 | 638 | 674 | 624 | 663 | 1,966,100 |
| 2024/02/15 | 687 | 690 | 616 | 630 | 2,736,100 |
| 2024/02/14 | 562 | 684 | 556 | 677 | 5,464,300 |
| 2024/02/13 | 601 | 615 | 595 | 608 | 1,860,700 |
| 2024/02/09 | 619 | 629 | 607 | 609 | 1,535,000 |
| 2024/02/08 | 615 | 617 | 606 | 613 | 737,900 |
| 2024/02/07 | 638 | 639 | 614 | 615 | 970,000 |
| 2024/02/06 | 658 | 658 | 636 | 638 | 909,800 |
| 2024/02/05 | 627 | 657 | 626 | 648 | 1,474,900 |
| 2024/02/02 | 607 | 625 | 603 | 618 | 884,400 |
| 2024/02/01 | 612 | 623 | 601 | 601 | 707,600 |
| 2024/01/31 | 609 | 611 | 598 | 611 | 628,800 |
| 2024/01/30 | 615 | 622 | 600 | 615 | 810,600 |
| 2024/01/29 | 601 | 612 | 589 | 602 | 993,800 |
| 2024/01/26 | 590 | 615 | 582 | 593 | 1,342,700 |
| 2024/01/25 | 587 | 590 | 568 | 587 | 915,300 |
| 2024/01/24 | 583 | 584 | 568 | 577 | 750,200 |
| 2024/01/23 | 599 | 605 | 572 | 575 | 1,370,200 |
| 2024/01/22 | 562 | 601 | 562 | 597 | 1,235,900 |
| 2024/01/19 | 567 | 569 | 551 | 562 | 879,300 |
| 2024/01/18 | 563 | 577 | 561 | 566 | 717,800 |
| 2024/01/17 | 591 | 601 | 563 | 563 | 1,462,300 |
| 2024/01/16 | 607 | 632 | 593 | 597 | 1,268,800 |
| 2024/01/15 | 610 | 617 | 587 | 587 | 865,200 |
| 2024/01/12 | 617 | 619 | 598 | 600 | 841,200 |
| 2024/01/11 | 625 | 636 | 615 | 618 | 1,017,700 |
| 2024/01/10 | 605 | 636 | 601 | 623 | 1,345,700 |
| 2024/01/09 | 615 | 625 | 593 | 603 | 1,222,300 |
| 2024/01/05 | 622 | 622 | 595 | 609 | 1,438,400 |
| 2024/01/04 | 573 | 617 | 562 | 616 | 1,611,100 |