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
2026/08/31 1,501 1,501 1,447 1,475 34,100
2026/08/28 1,519 1,565 1,492 1,497 33,900
2026/08/27 1,473 1,525 1,466 1,519 27,100
2026/08/26 1,477 1,508 1,467 1,472 13,300
2026/08/25 1,475 1,475 1,440 1,460 22,900
2026/08/24 1,467 1,480 1,453 1,466 8,500
2026/08/21 1,452 1,500 1,449 1,467 30,400
2026/08/20 1,388 1,460 1,388 1,452 35,800
2026/08/19 1,400 1,402 1,370 1,388 26,300
2026/08/18 1,416 1,423 1,380 1,406 57,100
2026/08/17 1,376 1,438 1,376 1,402 80,500
2026/08/14 1,320 1,364 1,314 1,364 100,200
2026/08/13 1,380 1,380 1,320 1,325 191,700
2026/08/12 1,323 1,440 1,320 1,403 215,600
2026/08/10 1,703 1,750 1,663 1,698 34,100
2026/08/07 1,780 1,787 1,702 1,702 9,800
2026/08/06 1,796 1,796 1,764 1,780 13,200
2026/08/05 1,780 1,798 1,749 1,780 18,100
2026/08/04 1,699 1,778 1,688 1,776 20,600
2026/08/03 1,638 1,685 1,610 1,685 15,700
2026/07/31 1,649 1,671 1,601 1,641 14,100
2026/07/30 1,606 1,684 1,595 1,661 15,600
2026/07/29 1,696 1,696 1,604 1,614 33,300
2026/07/28 1,547 1,670 1,547 1,666 72,000
2026/07/27 1,505 1,522 1,495 1,507 9,300
2026/07/24 1,524 1,524 1,490 1,509 9,700
2026/07/23 1,511 1,540 1,489 1,530 10,700
2026/07/22 1,531 1,543 1,494 1,502 17,600
2026/07/21 1,535 1,535 1,492 1,526 21,400
2026/07/17 1,563 1,580 1,513 1,516 23,500
2026/07/16 1,605 1,616 1,559 1,565 19,000
2026/07/15 1,615 1,646 1,511 1,624 70,500
2026/07/14 1,595 1,630 1,595 1,612 5,700
2026/07/13 1,592 1,631 1,590 1,595 5,000
2026/07/10 1,614 1,639 1,577 1,592 8,000
2026/07/09 1,615 1,615 1,558 1,574 9,600
2026/07/08 1,632 1,670 1,589 1,615 32,000
2026/07/07 1,639 1,670 1,624 1,632 3,800
2026/07/06 1,650 1,670 1,607 1,639 9,300
2026/07/03 1,661 1,695 1,619 1,650 16,200
2026/07/02 1,539 1,700 1,528 1,650 36,700
2026/07/01 1,497 1,530 1,497 1,510 7,000
2026/06/30 1,502 1,523 1,491 1,497 11,000
2026/06/29 1,479 1,526 1,479 1,495 13,100
2026/06/26 1,490 1,495 1,459 1,476 17,800
2026/06/25 1,525 1,525 1,430 1,490 26,200
2026/06/24 1,545 1,556 1,490 1,506 33,900
2026/06/23 1,576 1,580 1,544 1,545 15,900
2026/06/22 1,611 1,678 1,576 1,576 12,000
2026/06/19 1,635 1,645 1,613 1,637 8,800
2026/06/18 1,637 1,669 1,637 1,669 3,000
2026/06/17 1,616 1,680 1,616 1,637 4,900
2026/06/16 1,626 1,642 1,616 1,616 8,100
2026/06/15 1,628 1,673 1,622 1,633 9,800
2026/06/12 1,627 1,641 1,578 1,588 30,100
2026/06/11 1,650 1,651 1,614 1,627 2,700
2026/06/10 1,635 1,665 1,621 1,621 8,900
2026/06/09 1,643 1,668 1,635 1,635 6,300
2026/06/08 1,675 1,708 1,635 1,643 11,300
2026/06/05 1,618 1,728 1,618 1,715 17,000
2026/06/04 1,657 1,663 1,620 1,635 13,000
2026/06/03 1,634 1,683 1,582 1,674 30,200
2026/06/02 1,679 1,680 1,564 1,643 88,900
2026/06/01 1,608 1,658 1,588 1,645 28,600
2026/05/29 1,612 1,645 1,586 1,586 27,900
2026/05/28 1,602 1,619 1,569 1,572 31,300
2026/05/27 1,601 1,624 1,585 1,601 22,900
2026/05/26 1,631 1,637 1,577 1,600 38,400
2026/05/25 1,730 1,730 1,620 1,652 29,000
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

このページの先頭へ