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

トリドリ(9337)の株価時系列情報

トリドリ(9337)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 2,905 2,953 2,845 2,845 29,300
2025/09/02 2,968 3,015 2,923 2,945 25,300
2025/09/01 2,997 3,030 2,881 2,918 38,700
2025/08/29 3,025 3,105 2,960 3,010 60,500
2025/08/28 3,095 3,115 2,895 2,924 76,100
2025/08/27 3,070 3,070 2,971 2,990 46,100
2025/08/26 3,130 3,275 3,035 3,070 35,700
2025/08/25 3,125 3,200 3,070 3,075 38,400
2025/08/22 3,105 3,175 3,010 3,055 38,800
2025/08/21 3,115 3,155 3,040 3,145 25,400
2025/08/20 3,170 3,270 3,080 3,130 81,200
2025/08/19 3,080 3,215 3,040 3,100 94,900
2025/08/18 2,845 3,020 2,845 3,010 128,300
2025/08/15 2,742 2,946 2,689 2,695 317,500
2025/08/14 2,713 2,713 2,713 2,713 93,100
2025/08/13 2,222 2,287 2,181 2,213 48,100
2025/08/12 2,247 2,250 2,186 2,210 17,500
2025/08/08 2,218 2,220 2,198 2,220 19,700
2025/08/07 2,230 2,242 2,200 2,200 7,700
2025/08/06 2,208 2,224 2,170 2,219 17,800
2025/08/05 2,245 2,245 2,189 2,208 5,800
2025/08/04 2,184 2,227 2,150 2,215 8,200
2025/08/01 2,243 2,243 2,209 2,214 5,200
2025/07/31 2,216 2,243 2,216 2,243 2,300
2025/07/30 2,190 2,198 2,190 2,198 700
2025/07/29 2,187 2,225 2,180 2,214 12,200
2025/07/28 2,214 2,245 2,192 2,192 15,400
2025/07/25 2,180 2,214 2,180 2,198 7,100
2025/07/24 2,223 2,228 2,187 2,222 11,900
2025/07/23 2,166 2,247 2,160 2,243 27,300
2025/07/22 2,090 2,171 2,090 2,160 9,200
2025/07/18 2,129 2,133 2,052 2,080 12,200
2025/07/17 2,080 2,129 2,077 2,129 5,100
2025/07/16 2,119 2,123 2,071 2,071 7,200
2025/07/15 2,234 2,234 2,125 2,134 29,000
2025/07/14 2,225 2,247 2,189 2,230 25,500
2025/07/11 2,207 2,234 2,103 2,228 17,400
2025/07/10 2,158 2,240 2,146 2,202 41,800
2025/07/09 2,130 2,180 2,087 2,164 10,400
2025/07/08 2,034 2,113 2,033 2,112 11,200
2025/07/07 2,031 2,081 2,017 2,034 9,000
2025/07/04 2,041 2,062 2,016 2,016 8,100
2025/07/03 2,081 2,081 2,030 2,036 13,900
2025/07/02 2,112 2,152 2,050 2,091 36,600
2025/07/01 2,169 2,259 2,134 2,136 37,200
2025/06/30 2,110 2,196 2,109 2,189 14,600
2025/06/27 2,107 2,141 2,097 2,100 13,600
2025/06/26 2,057 2,089 2,045 2,072 10,700
2025/06/25 2,097 2,097 2,011 2,057 9,200
2025/06/24 1,998 2,099 1,998 2,099 11,900
2025/06/23 1,971 2,021 1,960 1,997 9,400
2025/06/20 2,017 2,025 1,985 1,990 16,400
2025/06/19 2,031 2,036 2,002 2,002 11,100
2025/06/18 2,060 2,111 2,023 2,024 8,600
2025/06/17 2,095 2,136 2,060 2,060 15,000
2025/06/16 2,035 2,073 2,000 2,068 16,200
2025/06/13 2,054 2,054 1,974 1,995 27,900
2025/06/12 2,049 2,074 2,046 2,072 3,600
2025/06/11 2,047 2,064 2,027 2,053 7,300
2025/06/10 2,086 2,087 2,036 2,059 10,900
2025/06/09 2,019 2,075 2,018 2,075 4,300
2025/06/06 2,035 2,035 2,007 2,010 4,200
2025/06/05 2,025 2,074 2,025 2,035 5,300
2025/06/04 2,020 2,059 2,015 2,040 6,400
2025/06/03 2,025 2,035 2,007 2,014 15,300
2025/06/02 2,068 2,071 2,008 2,025 25,500
2025/05/30 2,035 2,085 2,026 2,085 17,200
2025/05/29 2,041 2,065 2,010 2,037 16,900
2025/05/28 2,069 2,089 1,989 2,019 13,700
2025/05/27 1,969 2,034 1,969 2,034 26,100
2025/05/26 1,933 1,995 1,917 1,955 17,200
2025/05/23 2,026 2,036 1,938 1,953 13,900
2025/05/22 1,903 2,005 1,874 1,988 18,200
2025/05/21 1,945 1,966 1,915 1,926 11,500
2025/05/20 1,992 1,998 1,942 1,942 11,700
2025/05/19 1,953 1,970 1,911 1,952 24,300
2025/05/16 1,956 2,000 1,953 1,955 27,300
2025/05/15 2,059 2,075 1,999 2,003 40,000
2025/05/14 1,942 2,280 1,942 2,083 141,100
2025/05/13 2,193 2,250 2,082 2,082 69,500
2025/05/12 2,156 2,210 2,141 2,143 41,000
2025/05/09 2,137 2,163 2,120 2,142 11,900
2025/05/08 2,232 2,232 2,132 2,136 30,000
2025/05/07 2,144 2,221 2,144 2,204 20,100
2025/05/02 2,197 2,197 2,122 2,144 14,600
2025/05/01 2,216 2,247 2,196 2,196 6,500
2025/04/30 2,241 2,250 2,186 2,215 3,700
2025/04/28 2,219 2,249 2,169 2,220 11,400
2025/04/25 2,175 2,218 2,175 2,213 12,900
2025/04/24 2,145 2,180 2,132 2,169 17,800
2025/04/23 2,172 2,184 2,083 2,116 18,000
2025/04/22 2,130 2,130 2,082 2,082 5,000
2025/04/21 2,128 2,130 2,110 2,130 8,100
2025/04/18 2,081 2,139 2,080 2,133 15,400
2025/04/17 1,999 2,044 1,978 2,044 12,500
2025/04/16 2,086 2,086 1,971 1,999 24,100
2025/04/15 2,150 2,198 2,086 2,086 18,500
2025/04/14 2,139 2,196 2,100 2,100 29,600
2025/04/11 1,901 2,100 1,878 2,089 35,000
2025/04/10 1,940 1,944 1,872 1,941 18,700
2025/04/09 1,833 1,860 1,723 1,740 50,800
2025/04/08 1,766 1,882 1,766 1,847 49,100
2025/04/07 1,590 1,739 1,590 1,647 73,900
2025/04/04 2,030 2,081 1,845 1,928 130,000
2025/04/03 1,971 2,100 1,957 2,080 39,900
2025/04/02 2,124 2,135 2,075 2,109 18,200
2025/04/01 2,225 2,225 2,113 2,123 13,800
2025/03/31 2,194 2,212 2,099 2,186 74,600
2025/03/28 2,211 2,320 2,206 2,244 27,900
2025/03/27 2,270 2,290 2,187 2,217 58,900
2025/03/26 2,310 2,317 2,274 2,281 17,100
2025/03/25 2,313 2,435 2,307 2,318 27,100
2025/03/24 2,262 2,314 2,255 2,309 17,600
2025/03/21 2,241 2,267 2,215 2,265 27,600
2025/03/19 2,205 2,239 2,181 2,212 72,500
2025/03/18 2,360 2,365 2,190 2,200 89,000
2025/03/17 2,315 2,359 2,300 2,321 26,300
2025/03/14 2,212 2,348 2,170 2,281 37,900
2025/03/13 2,360 2,400 2,221 2,221 39,100
2025/03/12 2,203 2,350 2,203 2,333 60,900
2025/03/11 2,206 2,220 2,088 2,203 112,600
2025/03/10 2,277 2,387 2,277 2,306 53,500
2025/03/07 2,324 2,324 2,250 2,262 41,000
2025/03/06 2,373 2,414 2,336 2,355 20,500
2025/03/05 2,343 2,380 2,281 2,332 47,900
2025/03/04 2,435 2,435 2,303 2,382 71,900
2025/03/03 2,542 2,568 2,481 2,483 27,400
2025/02/28 2,575 2,583 2,402 2,492 92,200
2025/02/27 2,629 2,654 2,600 2,606 13,300
2025/02/26 2,666 2,680 2,591 2,628 32,400
2025/02/25 2,693 2,784 2,674 2,686 32,300
2025/02/21 2,700 2,795 2,692 2,755 57,600
2025/02/20 2,810 2,880 2,635 2,663 108,600
2025/02/19 2,799 2,882 2,749 2,810 52,000
2025/02/18 2,850 2,922 2,801 2,807 50,000
2025/02/17 2,774 2,931 2,666 2,880 145,500
2025/02/14 2,980 2,980 2,720 2,814 667,400
2025/02/13 2,504 2,518 2,430 2,480 43,300
2025/02/12 2,479 2,572 2,400 2,473 36,400
2025/02/10 2,298 2,440 2,296 2,429 17,100
2025/02/07 2,328 2,347 2,265 2,293 21,600
2025/02/06 2,381 2,381 2,270 2,304 33,000
2025/02/05 2,412 2,412 2,280 2,349 15,700
2025/02/04 2,375 2,399 2,343 2,369 7,300
2025/02/03 2,365 2,438 2,291 2,325 16,400
2025/01/31 2,382 2,400 2,330 2,371 25,400
2025/01/30 2,363 2,370 2,281 2,347 12,900
2025/01/29 2,177 2,360 2,175 2,329 41,500
2025/01/28 2,175 2,219 2,128 2,167 10,900
2025/01/27 2,226 2,250 2,171 2,198 23,700
2025/01/24 2,122 2,226 2,122 2,226 27,300
2025/01/23 2,156 2,176 2,085 2,132 18,000
2025/01/22 2,167 2,211 2,166 2,175 7,300
2025/01/21 2,301 2,304 2,051 2,207 42,400
2025/01/20 2,246 2,304 2,203 2,290 13,800
2025/01/17 2,150 2,239 2,090 2,233 13,900
2025/01/16 2,209 2,246 2,151 2,154 15,100
2025/01/15 2,280 2,320 2,180 2,189 18,900
2025/01/14 2,314 2,314 2,215 2,282 11,200
2025/01/10 2,320 2,320 2,234 2,319 1,100
2025/01/09 2,330 2,330 2,240 2,270 7,200
2025/01/08 2,265 2,390 2,260 2,330 17,800
2025/01/07 2,341 2,360 2,252 2,261 6,600
2025/01/06 2,281 2,339 2,221 2,241 12,500
2024/12/30 2,414 2,455 2,177 2,231 27,500
2024/12/27 2,239 2,314 2,189 2,314 12,900
2024/12/26 2,152 2,249 2,152 2,247 12,100
2024/12/25 2,204 2,209 2,134 2,152 9,400
2024/12/24 2,200 2,200 2,132 2,170 8,200
2024/12/23 2,151 2,268 2,147 2,210 19,400
2024/12/20 2,145 2,145 2,081 2,082 3,900
2024/12/19 2,070 2,166 2,070 2,095 10,400
2024/12/18 2,063 2,244 2,030 2,120 29,500
2024/12/17 2,028 2,078 2,000 2,064 16,500
2024/12/16 1,989 2,044 1,956 2,024 10,900
2024/12/13 2,020 2,033 1,973 1,974 38,000
2024/12/12 2,010 2,026 1,952 2,020 27,300
2024/12/11 2,006 2,022 1,955 1,966 23,100
2024/12/10 2,045 2,045 1,960 2,008 17,600
2024/12/09 2,032 2,120 2,011 2,011 25,000
2024/12/06 1,989 2,031 1,962 1,993 25,200
2024/12/05 2,035 2,060 2,002 2,002 13,000
2024/12/04 2,116 2,116 2,032 2,032 11,700
2024/12/03 2,144 2,261 2,115 2,115 41,900
2024/12/02 2,068 2,153 2,003 2,145 22,300
2024/11/29 2,043 2,100 2,031 2,068 11,000
2024/11/28 1,996 2,250 1,991 2,093 29,600
2024/11/27 1,986 2,029 1,890 2,000 17,800
2024/11/26 2,025 2,051 1,992 2,009 14,900
2024/11/25 2,079 2,079 2,023 2,025 12,400
2024/11/22 2,051 2,094 2,031 2,072 21,100
2024/11/21 2,095 2,106 2,040 2,089 24,200
2024/11/20 2,067 2,148 2,006 2,070 28,600
2024/11/19 2,007 2,245 1,968 2,066 100,500
2024/11/18 2,064 2,065 1,945 1,967 42,300
2024/11/15 1,896 2,050 1,834 1,968 196,200
2024/11/14 1,781 1,781 1,781 1,781 5,500
2024/11/13 1,468 1,528 1,461 1,481 19,700
2024/11/12 1,460 1,476 1,456 1,458 3,900
2024/11/11 1,470 1,489 1,446 1,451 5,900

このページの先頭へ