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
2025/09/03 876 878 876 876 15,100
2025/09/02 876 879 876 876 34,700
2025/09/01 876 877 876 876 26,100
2025/08/29 876 877 876 876 40,400
2025/08/28 875 876 874 876 340,500
2025/08/27 876 879 875 875 286,800
2025/08/26 876 877 869 875 673,800
2025/08/25 876 877 876 876 36,900
2025/08/22 876 877 876 876 24,400
2025/08/21 876 877 876 876 44,400
2025/08/20 876 877 876 876 32,400
2025/08/19 877 878 876 876 29,400
2025/08/18 876 878 876 876 55,400
2025/08/15 876 877 876 876 32,600
2025/08/14 876 878 875 876 240,800
2025/08/13 877 877 876 876 47,100
2025/08/12 876 877 876 876 64,000
2025/08/08 877 878 876 876 43,800
2025/08/07 876 878 876 876 43,000
2025/08/06 879 880 876 876 35,600
2025/08/05 878 881 877 878 26,700
2025/08/04 877 880 876 876 53,800
2025/08/01 877 879 876 878 34,300
2025/07/31 883 883 876 878 142,300
2025/07/30 877 906 877 906 79,000
2025/07/29 881 885 876 879 50,700
2025/07/28 877 895 877 895 70,100
2025/07/25 877 885 877 879 70,400
2025/07/24 876 882 876 880 81,000
2025/07/23 877 878 875 876 91,700
2025/07/22 877 878 870 877 233,200
2025/07/18 879 880 879 879 88,600
2025/07/17 879 880 878 879 105,200
2025/07/16 879 880 878 879 539,500
2025/07/15 879 880 878 879 242,900
2025/07/14 879 880 878 879 690,200
2025/07/11 879 880 878 879 313,400
2025/07/10 878 879 878 879 565,200
2025/07/09 878 879 878 878 222,800
2025/07/08 878 879 878 878 1,424,300
2025/07/07 879 879 878 879 754,100
2025/07/04 878 879 878 879 257,600
2025/07/03 878 879 877 878 668,700
2025/07/02 878 879 877 877 1,964,700
2025/07/01 878 879 877 877 1,390,800
2025/06/30 878 879 878 878 241,900
2025/06/27 878 879 878 878 457,900
2025/06/26 878 879 877 878 863,000
2025/06/25 878 879 877 878 942,600
2025/06/24 879 879 878 879 536,700
2025/06/23 878 879 878 879 522,600
2025/06/20 878 880 877 878 1,018,000
2025/06/19 878 878 877 877 551,600
2025/06/18 877 878 876 877 2,286,300
2025/06/17 876 877 876 877 826,700
2025/06/16 876 877 876 876 1,009,300
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

このページの先頭へ