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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,745 | 1,745 | 1,672 | 1,715 | 26,700 |
| 2026/05/21 | 1,815 | 1,818 | 1,736 | 1,736 | 25,600 |
| 2026/05/20 | 1,973 | 1,973 | 1,814 | 1,814 | 54,700 |
| 2026/05/19 | 1,956 | 2,045 | 1,905 | 1,953 | 51,300 |
| 2026/05/18 | 1,816 | 1,980 | 1,759 | 1,935 | 84,600 |
| 2026/05/15 | 1,650 | 1,793 | 1,618 | 1,730 | 136,500 |
| 2026/05/14 | 1,626 | 1,626 | 1,480 | 1,493 | 87,400 |
| 2026/05/13 | 1,581 | 1,617 | 1,567 | 1,617 | 13,200 |
| 2026/05/12 | 1,641 | 1,641 | 1,592 | 1,595 | 24,900 |
| 2026/05/11 | 1,620 | 1,662 | 1,589 | 1,653 | 17,200 |
| 2026/05/08 | 1,567 | 1,635 | 1,567 | 1,612 | 31,400 |
| 2026/05/07 | 1,670 | 1,670 | 1,590 | 1,607 | 19,500 |
| 2026/05/01 | 1,605 | 1,652 | 1,605 | 1,605 | 21,400 |
| 2026/04/30 | 1,632 | 1,635 | 1,601 | 1,616 | 23,900 |
| 2026/04/28 | 1,653 | 1,660 | 1,630 | 1,638 | 15,800 |
| 2026/04/27 | 1,703 | 1,710 | 1,653 | 1,653 | 17,700 |
| 2026/04/24 | 1,783 | 1,783 | 1,700 | 1,703 | 18,000 |
| 2026/04/23 | 1,854 | 1,854 | 1,774 | 1,791 | 27,900 |
| 2026/04/22 | 1,866 | 1,885 | 1,854 | 1,854 | 13,700 |
| 2026/04/21 | 1,889 | 1,919 | 1,866 | 1,880 | 18,800 |
| 2026/04/20 | 1,919 | 1,920 | 1,881 | 1,881 | 11,100 |
| 2026/04/17 | 1,877 | 1,910 | 1,867 | 1,897 | 14,700 |
| 2026/04/16 | 1,953 | 1,996 | 1,867 | 1,870 | 22,700 |
| 2026/04/15 | 1,923 | 2,022 | 1,923 | 1,955 | 35,100 |
| 2026/04/14 | 1,860 | 1,923 | 1,845 | 1,922 | 40,800 |
| 2026/04/13 | 1,831 | 1,877 | 1,827 | 1,860 | 15,300 |
| 2026/04/10 | 1,815 | 1,857 | 1,790 | 1,831 | 27,300 |
| 2026/04/09 | 1,859 | 1,875 | 1,813 | 1,813 | 29,500 |
| 2026/04/08 | 1,800 | 1,904 | 1,800 | 1,883 | 47,700 |
| 2026/04/07 | 1,750 | 1,790 | 1,725 | 1,786 | 36,600 |
| 2026/04/06 | 1,638 | 1,747 | 1,638 | 1,747 | 39,100 |
| 2026/04/03 | 1,647 | 1,673 | 1,620 | 1,623 | 15,600 |
| 2026/03/27 | 1,552 | 1,621 | 1,552 | 1,600 | 12,100 |
| 2026/03/26 | 1,654 | 1,655 | 1,552 | 1,577 | 20,200 |
| 2026/03/25 | 1,646 | 1,656 | 1,613 | 1,651 | 190,500 |
| 2026/03/24 | 1,561 | 1,606 | 1,555 | 1,606 | 14,100 |
| 2026/03/23 | 1,580 | 1,580 | 1,520 | 1,521 | 38,800 |
| 2026/03/19 | 1,651 | 1,654 | 1,594 | 1,594 | 23,000 |
| 2026/03/18 | 1,661 | 1,684 | 1,635 | 1,680 | 17,700 |
| 2026/03/17 | 1,660 | 1,666 | 1,640 | 1,660 | 23,500 |
| 2026/03/16 | 1,661 | 1,690 | 1,660 | 1,660 | 14,700 |
| 2026/03/13 | 1,631 | 1,680 | 1,628 | 1,663 | 16,300 |
| 2026/03/12 | 1,704 | 1,704 | 1,646 | 1,662 | 25,900 |
| 2026/03/11 | 1,740 | 1,741 | 1,696 | 1,725 | 64,100 |
| 2026/03/10 | 1,636 | 1,755 | 1,627 | 1,744 | 68,600 |
| 2026/03/09 | 1,618 | 1,640 | 1,584 | 1,609 | 49,300 |
| 2026/03/06 | 1,612 | 1,708 | 1,605 | 1,688 | 45,400 |
| 2026/03/05 | 1,604 | 1,664 | 1,596 | 1,627 | 65,200 |
| 2026/03/04 | 1,514 | 1,575 | 1,508 | 1,547 | 65,000 |
| 2026/03/03 | 1,620 | 1,620 | 1,537 | 1,540 | 145,000 |
| 2026/03/02 | 1,730 | 1,730 | 1,628 | 1,655 | 105,100 |
| 2026/02/27 | 1,806 | 1,842 | 1,770 | 1,770 | 76,000 |
| 2026/02/26 | 1,805 | 1,837 | 1,780 | 1,823 | 38,500 |
| 2026/02/25 | 1,831 | 1,855 | 1,806 | 1,806 | 31,400 |
| 2026/02/24 | 1,850 | 1,859 | 1,804 | 1,804 | 93,100 |
| 2026/02/20 | 1,930 | 1,953 | 1,870 | 1,874 | 109,600 |
| 2026/02/19 | 1,979 | 1,984 | 1,935 | 1,935 | 44,900 |
| 2026/02/18 | 1,960 | 1,975 | 1,926 | 1,963 | 95,500 |
| 2026/02/17 | 2,006 | 2,022 | 1,940 | 1,996 | 131,300 |
| 2026/02/16 | 2,000 | 2,070 | 1,930 | 2,022 | 248,800 |
| 2026/02/13 | 2,350 | 2,350 | 2,350 | 2,350 | 6,200 |
| 2026/02/12 | 3,230 | 3,320 | 3,010 | 3,050 | 80,800 |
| 2026/02/10 | 3,200 | 3,260 | 3,200 | 3,230 | 13,200 |
| 2026/02/09 | 3,200 | 3,205 | 3,100 | 3,165 | 17,000 |
| 2026/02/06 | 3,115 | 3,175 | 3,050 | 3,130 | 12,900 |
| 2026/02/05 | 3,110 | 3,175 | 3,035 | 3,150 | 21,400 |
| 2026/02/04 | 3,280 | 3,310 | 3,130 | 3,135 | 33,000 |
| 2026/02/03 | 3,430 | 3,430 | 3,310 | 3,320 | 14,600 |
| 2026/02/02 | 3,460 | 3,590 | 3,285 | 3,360 | 49,400 |
| 2026/01/30 | 3,470 | 3,550 | 3,430 | 3,455 | 10,300 |
| 2026/01/29 | 3,310 | 3,515 | 3,205 | 3,470 | 44,500 |
| 2026/01/28 | 3,360 | 3,430 | 3,345 | 3,370 | 17,800 |
| 2026/01/27 | 3,495 | 3,495 | 3,350 | 3,385 | 27,800 |
| 2026/01/26 | 3,545 | 3,585 | 3,505 | 3,515 | 49,800 |
| 2026/01/23 | 3,495 | 3,545 | 3,440 | 3,545 | 15,800 |
| 2026/01/22 | 3,455 | 3,495 | 3,350 | 3,450 | 31,700 |
| 2026/01/21 | 3,395 | 3,525 | 3,390 | 3,455 | 20,500 |
| 2026/01/20 | 3,495 | 3,525 | 3,410 | 3,450 | 21,200 |
| 2026/01/19 | 3,435 | 3,515 | 3,415 | 3,475 | 16,800 |
| 2026/01/16 | 3,450 | 3,465 | 3,390 | 3,445 | 24,500 |
| 2026/01/15 | 3,040 | 3,480 | 3,040 | 3,440 | 63,200 |
| 2026/01/14 | 2,992 | 3,060 | 2,945 | 3,040 | 32,300 |
| 2026/01/13 | 3,180 | 3,180 | 2,946 | 3,010 | 42,300 |
| 2026/01/09 | 3,190 | 3,225 | 3,030 | 3,110 | 26,400 |
| 2026/01/08 | 3,220 | 3,270 | 3,180 | 3,190 | 8,400 |
| 2026/01/07 | 3,350 | 3,350 | 3,170 | 3,220 | 18,000 |
| 2026/01/06 | 3,225 | 3,475 | 3,170 | 3,290 | 60,700 |
| 2026/01/05 | 3,150 | 3,295 | 3,110 | 3,155 | 21,000 |
| 2025/12/30 | 3,040 | 3,140 | 3,040 | 3,095 | 10,400 |
| 2025/12/29 | 3,215 | 3,250 | 3,035 | 3,050 | 23,100 |
| 2025/12/26 | 3,185 | 3,245 | 3,160 | 3,175 | 10,300 |
| 2025/12/25 | 3,260 | 3,315 | 3,160 | 3,190 | 13,500 |
| 2025/12/24 | 3,340 | 3,340 | 3,250 | 3,280 | 7,600 |
| 2025/12/23 | 3,275 | 3,320 | 3,240 | 3,275 | 15,700 |
| 2025/12/22 | 3,180 | 3,320 | 3,180 | 3,295 | 22,200 |
| 2025/12/19 | 3,085 | 3,165 | 3,060 | 3,165 | 25,800 |
| 2025/12/18 | 2,962 | 3,085 | 2,957 | 3,065 | 9,700 |
| 2025/12/17 | 2,987 | 3,040 | 2,927 | 2,976 | 9,200 |
| 2025/12/16 | 3,030 | 3,030 | 2,957 | 3,015 | 8,600 |
| 2025/12/15 | 2,893 | 3,035 | 2,893 | 3,030 | 7,100 |
| 2025/12/12 | 2,875 | 2,967 | 2,871 | 2,889 | 11,200 |
| 2025/12/11 | 2,950 | 3,000 | 2,751 | 2,852 | 30,400 |
| 2025/12/10 | 2,953 | 3,015 | 2,941 | 3,005 | 9,400 |
| 2025/12/09 | 2,951 | 2,996 | 2,928 | 2,963 | 8,400 |
| 2025/12/08 | 2,950 | 3,035 | 2,950 | 2,967 | 2,900 |
| 2025/12/05 | 2,990 | 3,025 | 2,922 | 2,950 | 10,000 |
| 2025/12/04 | 2,960 | 3,025 | 2,960 | 2,995 | 7,300 |
| 2025/12/03 | 2,955 | 3,030 | 2,927 | 2,967 | 15,800 |
| 2025/12/02 | 3,090 | 3,175 | 2,958 | 2,958 | 26,100 |
| 2025/12/01 | 3,010 | 3,150 | 2,972 | 3,145 | 20,500 |
| 2025/11/28 | 2,949 | 2,972 | 2,925 | 2,960 | 14,800 |
| 2025/11/27 | 2,930 | 2,989 | 2,903 | 2,903 | 16,300 |
| 2025/11/26 | 3,110 | 3,110 | 2,901 | 2,954 | 34,000 |
| 2025/11/25 | 3,200 | 3,200 | 2,966 | 2,989 | 30,100 |
| 2025/11/21 | 3,105 | 3,135 | 3,050 | 3,110 | 28,500 |
| 2025/11/20 | 3,225 | 3,240 | 3,075 | 3,125 | 39,600 |
| 2025/11/19 | 2,943 | 3,155 | 2,855 | 3,155 | 78,100 |
| 2025/11/18 | 3,030 | 3,030 | 2,926 | 2,976 | 50,000 |
| 2025/11/17 | 2,909 | 3,030 | 2,882 | 3,020 | 40,900 |
| 2025/11/14 | 2,945 | 2,988 | 2,867 | 2,931 | 60,400 |
| 2025/11/13 | 2,815 | 3,120 | 2,742 | 3,015 | 300,700 |
| 2025/11/12 | 2,800 | 2,873 | 2,759 | 2,865 | 172,400 |
| 2025/11/11 | 2,630 | 2,683 | 2,611 | 2,662 | 35,800 |
| 2025/11/10 | 2,555 | 2,600 | 2,527 | 2,584 | 51,500 |
| 2025/11/07 | 2,492 | 2,538 | 2,484 | 2,505 | 38,400 |
| 2025/11/06 | 2,516 | 2,550 | 2,486 | 2,500 | 14,300 |
| 2025/11/05 | 2,532 | 2,533 | 2,400 | 2,483 | 44,100 |
| 2025/11/04 | 2,615 | 2,622 | 2,530 | 2,535 | 28,400 |
| 2025/10/31 | 2,551 | 2,630 | 2,551 | 2,592 | 16,300 |
| 2025/10/30 | 2,521 | 2,605 | 2,520 | 2,566 | 20,400 |
| 2025/10/29 | 2,600 | 2,618 | 2,532 | 2,538 | 23,900 |
| 2025/10/28 | 2,615 | 2,665 | 2,580 | 2,585 | 14,400 |
| 2025/10/27 | 2,699 | 2,702 | 2,611 | 2,615 | 15,300 |
| 2025/10/24 | 2,700 | 2,726 | 2,632 | 2,653 | 14,200 |
| 2025/10/23 | 2,791 | 2,793 | 2,683 | 2,686 | 22,600 |
| 2025/10/22 | 2,700 | 2,747 | 2,687 | 2,747 | 34,900 |
| 2025/10/21 | 2,699 | 2,715 | 2,624 | 2,682 | 17,400 |
| 2025/10/20 | 2,590 | 2,692 | 2,590 | 2,649 | 23,100 |
| 2025/10/17 | 2,650 | 2,654 | 2,535 | 2,535 | 27,800 |
| 2025/10/16 | 2,650 | 2,680 | 2,580 | 2,635 | 23,000 |
| 2025/10/15 | 2,600 | 2,664 | 2,576 | 2,644 | 15,800 |
| 2025/10/14 | 2,630 | 2,652 | 2,536 | 2,563 | 46,700 |
| 2025/10/10 | 2,706 | 2,731 | 2,637 | 2,680 | 42,000 |
| 2025/10/09 | 2,766 | 2,770 | 2,680 | 2,680 | 26,400 |
| 2025/10/08 | 2,591 | 2,730 | 2,583 | 2,716 | 25,500 |
| 2025/10/07 | 2,602 | 2,659 | 2,540 | 2,604 | 46,800 |
| 2025/10/06 | 2,650 | 2,675 | 2,568 | 2,614 | 31,600 |
| 2025/10/03 | 2,550 | 2,660 | 2,550 | 2,647 | 40,600 |
| 2025/10/02 | 2,592 | 2,616 | 2,513 | 2,528 | 55,400 |
| 2025/10/01 | 2,661 | 2,671 | 2,568 | 2,568 | 70,900 |
| 2025/09/30 | 2,758 | 2,818 | 2,700 | 2,703 | 45,000 |
| 2025/09/29 | 2,856 | 2,865 | 2,776 | 2,777 | 56,600 |
| 2025/09/26 | 2,830 | 2,862 | 2,784 | 2,856 | 31,900 |
| 2025/09/25 | 2,772 | 2,852 | 2,772 | 2,830 | 20,800 |
| 2025/09/24 | 2,863 | 2,867 | 2,758 | 2,787 | 27,100 |
| 2025/09/22 | 2,815 | 2,867 | 2,815 | 2,841 | 29,600 |
| 2025/09/19 | 2,827 | 2,827 | 2,743 | 2,814 | 27,900 |
| 2025/09/18 | 2,770 | 2,827 | 2,770 | 2,822 | 36,500 |
| 2025/09/17 | 2,707 | 2,750 | 2,689 | 2,720 | 25,600 |
| 2025/09/16 | 2,620 | 2,765 | 2,620 | 2,715 | 32,000 |
| 2025/09/12 | 2,752 | 2,780 | 2,611 | 2,612 | 60,700 |
| 2025/09/11 | 2,768 | 2,848 | 2,740 | 2,749 | 27,300 |
| 2025/09/10 | 2,809 | 2,829 | 2,760 | 2,783 | 21,000 |
| 2025/09/09 | 2,843 | 2,872 | 2,778 | 2,809 | 25,500 |
| 2025/09/08 | 2,909 | 2,945 | 2,834 | 2,841 | 37,300 |
| 2025/09/05 | 2,982 | 2,983 | 2,882 | 2,922 | 14,300 |
| 2025/09/04 | 2,870 | 3,000 | 2,870 | 2,951 | 36,200 |
| 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 |