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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/08 | 1,493 | 1,493 | 1,421 | 1,478 | 6,900 |
| 2024/11/07 | 1,500 | 1,501 | 1,451 | 1,481 | 7,300 |
| 2024/11/06 | 1,495 | 1,495 | 1,482 | 1,494 | 2,800 |
| 2024/11/05 | 1,472 | 1,490 | 1,460 | 1,485 | 2,500 |
| 2024/11/01 | 1,496 | 1,498 | 1,430 | 1,452 | 3,700 |
| 2024/10/31 | 1,480 | 1,497 | 1,461 | 1,488 | 9,900 |
| 2024/10/30 | 1,417 | 1,471 | 1,410 | 1,452 | 13,300 |
| 2024/10/29 | 1,384 | 1,415 | 1,363 | 1,413 | 3,800 |
| 2024/10/28 | 1,359 | 1,398 | 1,345 | 1,375 | 8,300 |
| 2024/10/25 | 1,360 | 1,370 | 1,330 | 1,359 | 12,300 |
| 2024/10/24 | 1,383 | 1,388 | 1,339 | 1,360 | 8,400 |
| 2024/10/23 | 1,385 | 1,450 | 1,357 | 1,384 | 12,400 |
| 2024/10/22 | 1,422 | 1,422 | 1,350 | 1,355 | 11,000 |
| 2024/10/21 | 1,436 | 1,443 | 1,396 | 1,421 | 6,600 |
| 2024/10/18 | 1,436 | 1,436 | 1,436 | 1,436 | 200 |
| 2024/10/17 | 1,483 | 1,483 | 1,400 | 1,434 | 12,000 |
| 2024/10/16 | 1,479 | 1,490 | 1,470 | 1,470 | 500 |
| 2024/10/15 | 1,476 | 1,509 | 1,474 | 1,479 | 2,900 |
| 2024/10/11 | 1,522 | 1,530 | 1,475 | 1,475 | 11,400 |
| 2024/10/10 | 1,544 | 1,552 | 1,524 | 1,531 | 3,100 |
| 2024/10/09 | 1,561 | 1,568 | 1,526 | 1,540 | 4,800 |
| 2024/10/08 | 1,539 | 1,575 | 1,520 | 1,543 | 7,900 |
| 2024/10/07 | 1,625 | 1,625 | 1,500 | 1,539 | 15,300 |
| 2024/10/04 | 1,596 | 1,620 | 1,551 | 1,585 | 20,800 |
| 2024/10/03 | 1,561 | 1,592 | 1,554 | 1,556 | 2,400 |
| 2024/10/02 | 1,550 | 1,585 | 1,531 | 1,531 | 9,900 |
| 2024/10/01 | 1,615 | 1,629 | 1,506 | 1,537 | 12,700 |
| 2024/09/30 | 1,625 | 1,689 | 1,596 | 1,596 | 27,800 |
| 2024/09/27 | 1,707 | 1,710 | 1,655 | 1,705 | 13,700 |
| 2024/09/26 | 1,686 | 1,779 | 1,686 | 1,736 | 8,200 |
| 2024/09/25 | 1,780 | 1,780 | 1,689 | 1,692 | 11,000 |
| 2024/09/24 | 1,857 | 1,857 | 1,751 | 1,780 | 13,200 |
| 2024/09/20 | 1,860 | 1,885 | 1,818 | 1,837 | 14,100 |
| 2024/09/19 | 1,900 | 1,914 | 1,815 | 1,830 | 23,500 |
| 2024/09/18 | 1,786 | 1,897 | 1,757 | 1,860 | 34,500 |
| 2024/09/17 | 1,755 | 1,839 | 1,715 | 1,789 | 22,400 |
| 2024/09/13 | 1,822 | 1,830 | 1,713 | 1,715 | 26,600 |
| 2024/09/12 | 1,680 | 1,837 | 1,678 | 1,803 | 68,200 |
| 2024/09/11 | 1,576 | 1,699 | 1,576 | 1,678 | 36,900 |
| 2024/09/10 | 1,543 | 1,572 | 1,533 | 1,557 | 8,600 |
| 2024/09/09 | 1,487 | 1,650 | 1,477 | 1,543 | 37,600 |
| 2024/09/06 | 1,646 | 1,651 | 1,557 | 1,571 | 34,600 |
| 2024/09/05 | 1,603 | 1,744 | 1,602 | 1,646 | 31,400 |
| 2024/09/04 | 1,649 | 1,730 | 1,608 | 1,623 | 46,200 |
| 2024/09/03 | 1,569 | 1,689 | 1,555 | 1,689 | 30,400 |
| 2024/09/02 | 1,590 | 1,650 | 1,520 | 1,529 | 17,600 |
| 2024/08/30 | 1,628 | 1,652 | 1,526 | 1,584 | 53,000 |
| 2024/08/29 | 1,699 | 1,732 | 1,610 | 1,635 | 27,300 |
| 2024/08/28 | 1,622 | 1,697 | 1,571 | 1,680 | 56,900 |
| 2024/08/27 | 1,511 | 1,685 | 1,511 | 1,607 | 82,800 |
| 2024/08/26 | 1,366 | 1,500 | 1,366 | 1,500 | 28,900 |
| 2024/08/23 | 1,399 | 1,399 | 1,351 | 1,366 | 7,000 |
| 2024/08/22 | 1,425 | 1,451 | 1,362 | 1,371 | 29,900 |
| 2024/08/21 | 1,459 | 1,545 | 1,401 | 1,408 | 28,900 |
| 2024/08/20 | 1,410 | 1,459 | 1,402 | 1,459 | 54,000 |
| 2024/08/19 | 1,412 | 1,450 | 1,398 | 1,398 | 9,100 |