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
2023/12/29 2,499 2,692 2,499 2,601 35,700
2023/12/28 2,521 2,605 2,465 2,575 59,900
2023/12/27 2,450 2,553 2,428 2,553 42,000
2023/12/26 2,537 2,584 2,420 2,500 37,700
2023/12/25 2,425 2,519 2,416 2,519 34,800
2023/12/22 2,341 2,405 2,320 2,393 23,100
2023/12/21 2,290 2,369 2,290 2,341 34,300
2023/12/20 2,201 2,334 2,188 2,334 29,700
2023/12/19 2,148 2,201 2,016 2,201 96,400
2023/12/18 2,066 2,172 2,066 2,148 10,600
2023/12/15 2,060 2,090 2,046 2,083 4,300
2023/12/14 2,100 2,151 1,962 2,004 9,500
2023/12/13 2,100 2,177 2,090 2,111 11,400
2023/12/12 2,130 2,160 2,100 2,122 12,900
2023/12/11 2,079 2,175 2,060 2,123 13,600
2023/12/08 2,040 2,070 2,032 2,054 11,500
2023/12/07 2,125 2,125 2,040 2,040 9,600
2023/12/06 2,126 2,152 2,100 2,133 10,900
2023/12/05 2,108 2,141 2,068 2,068 15,200
2023/12/04 2,042 2,115 2,040 2,115 17,200
2023/12/01 2,065 2,095 1,999 2,040 21,100
2023/11/30 2,209 2,209 2,068 2,068 27,100
2023/11/29 2,210 2,270 2,200 2,209 18,700
2023/11/28 2,290 2,290 2,209 2,220 16,400
2023/11/27 2,280 2,327 2,261 2,290 24,100
2023/11/24 2,190 2,287 2,184 2,248 21,100
2023/11/22 2,170 2,191 2,122 2,191 26,200
2023/11/21 2,310 2,348 2,198 2,198 50,800
2023/11/20 2,250 2,330 2,250 2,310 39,300
2023/11/17 2,251 2,300 2,181 2,250 57,300
2023/11/16 2,296 2,360 2,224 2,316 109,800
2023/11/15 2,083 2,320 2,069 2,296 73,700
2023/11/14 1,630 2,200 1,610 2,049 350,700
2023/11/13 2,070 2,150 1,937 1,950 141,800
2023/11/10 2,000 2,095 1,980 2,066 92,600
2023/11/09 2,022 2,040 1,962 2,021 33,300
2023/11/08 2,094 2,128 1,988 2,022 45,900
2023/11/07 2,091 2,100 2,030 2,044 13,700
2023/11/06 2,120 2,150 2,052 2,118 54,200
2023/11/02 1,877 1,987 1,877 1,985 32,200
2023/11/01 1,913 1,953 1,846 1,868 26,500
2023/10/31 1,886 1,937 1,850 1,912 21,100
2023/10/30 1,922 1,926 1,876 1,906 17,000
2023/10/27 1,861 1,948 1,836 1,922 30,100
2023/10/26 1,909 1,933 1,840 1,851 29,400
2023/10/25 1,977 2,018 1,909 1,948 47,700
2023/10/24 1,888 1,969 1,807 1,969 42,900
2023/10/23 1,906 1,925 1,827 1,888 32,900
2023/10/20 1,901 1,950 1,858 1,911 52,900
2023/10/19 1,942 1,957 1,901 1,930 20,900
2023/10/18 1,970 2,000 1,944 1,980 16,500
2023/10/17 1,970 2,006 1,941 1,958 24,500
2023/10/16 2,038 2,040 1,888 1,911 90,700
2023/10/13 2,132 2,147 2,047 2,088 34,700
2023/10/12 2,210 2,213 2,075 2,154 44,700
2023/10/11 2,170 2,258 2,120 2,197 49,200
2023/10/10 2,118 2,168 2,081 2,163 27,300
2023/10/06 2,060 2,123 2,042 2,117 22,900
2023/10/05 2,030 2,104 2,026 2,040 37,600
2023/10/04 2,011 2,050 1,969 1,995 79,800
2023/10/03 2,066 2,170 2,066 2,085 42,100
2023/10/02 2,154 2,198 2,083 2,086 51,300
2023/09/29 2,302 2,337 2,117 2,151 136,200
2023/09/28 2,350 2,366 2,227 2,252 84,200
2023/09/27 2,387 2,415 2,315 2,353 61,400
2023/09/26 2,508 2,555 2,432 2,437 54,200
2023/09/25 2,410 2,534 2,380 2,525 61,600
2023/09/22 2,268 2,459 2,258 2,410 109,000
2023/09/21 2,355 2,356 2,237 2,315 150,700
2023/09/20 2,585 2,591 2,376 2,390 173,600
2023/09/19 2,816 2,816 2,492 2,585 202,000
2023/09/15 2,976 2,977 2,800 2,837 129,100
2023/09/14 2,970 3,090 2,911 2,969 87,200
2023/09/13 2,909 3,035 2,862 2,970 56,500
2023/09/12 2,775 2,933 2,775 2,888 96,600
2023/09/11 2,900 2,915 2,725 2,757 97,500
2023/09/08 2,812 2,890 2,766 2,890 60,200
2023/09/07 2,979 2,979 2,810 2,859 48,400
2023/09/06 2,929 3,060 2,895 2,983 51,500
2023/09/05 2,983 3,100 2,878 2,878 68,500
2023/09/04 3,160 3,165 2,994 2,994 56,000
2023/09/01 3,050 3,180 2,981 3,155 55,600
2023/08/31 3,200 3,220 3,035 3,040 69,300
2023/08/30 3,260 3,345 3,070 3,180 37,700
2023/08/29 3,255 3,270 3,065 3,190 39,200
2023/08/28 3,355 3,480 3,155 3,250 41,900
2023/08/25 3,380 3,470 3,380 3,390 14,200
2023/08/24 3,400 3,520 3,400 3,450 29,500
2023/08/23 3,485 3,620 3,395 3,395 33,500
2023/08/22 3,465 3,560 3,330 3,430 40,400
2023/08/21 3,200 3,560 3,150 3,465 53,400
2023/08/18 3,180 3,290 3,080 3,145 35,500
2023/08/17 3,290 3,290 3,125 3,235 34,000
2023/08/16 3,110 3,385 3,110 3,300 51,200
2023/08/15 2,867 3,145 2,825 3,110 63,500
2023/08/14 3,165 3,470 2,940 2,940 177,000
2023/08/10 3,130 3,130 2,639 3,015 521,000
2023/08/09 2,692 2,718 2,626 2,629 11,300
2023/08/08 2,713 2,713 2,615 2,676 8,100
2023/08/07 2,634 2,674 2,600 2,666 5,800
2023/08/04 2,692 2,694 2,629 2,663 5,200
2023/08/03 2,660 2,778 2,657 2,675 3,500
2023/08/02 2,737 2,737 2,662 2,710 4,100
2023/08/01 2,732 2,732 2,664 2,710 3,900
2023/07/31 2,750 2,750 2,706 2,732 3,300
2023/07/28 2,651 2,732 2,651 2,732 3,900
2023/07/27 2,687 2,687 2,637 2,686 800
2023/07/26 2,693 2,720 2,648 2,648 900
2023/07/25 2,710 2,749 2,691 2,713 1,800
2023/07/24 2,699 2,770 2,698 2,714 8,800
2023/07/21 2,738 2,764 2,661 2,713 15,500
2023/07/20 2,653 2,732 2,639 2,703 14,700
2023/07/19 2,729 2,753 2,679 2,703 6,100
2023/07/18 2,673 2,821 2,583 2,729 41,700
2023/07/14 2,750 2,855 2,662 2,673 35,500
2023/07/13 2,700 2,837 2,700 2,740 26,400
2023/07/12 2,623 2,748 2,623 2,709 5,800
2023/07/11 2,602 2,700 2,600 2,662 4,800
2023/07/10 2,730 2,797 2,599 2,602 30,700
2023/07/07 2,598 2,732 2,598 2,630 12,400
2023/07/06 2,608 2,727 2,562 2,648 27,400
2023/07/05 2,614 2,618 2,532 2,608 9,300
2023/07/04 2,515 2,588 2,509 2,564 3,400
2023/07/03 2,419 2,590 2,419 2,565 17,200
2023/06/30 2,361 2,411 2,361 2,411 900
2023/06/29 2,441 2,441 2,354 2,411 4,700
2023/06/28 2,476 2,476 2,436 2,476 300
2023/06/27 2,456 2,476 2,442 2,476 400
2023/06/26 2,469 2,500 2,443 2,497 4,300
2023/06/23 2,470 2,517 2,435 2,517 2,300
2023/06/22 2,530 2,549 2,458 2,520 4,700
2023/06/21 2,499 2,523 2,488 2,523 3,900
2023/06/20 2,566 2,566 2,400 2,490 12,800
2023/06/19 2,420 2,526 2,374 2,516 16,000
2023/06/16 2,370 2,370 2,321 2,324 2,600
2023/06/15 2,321 2,380 2,247 2,320 6,400
2023/06/14 2,345 2,345 2,222 2,227 4,800
2023/06/13 2,159 2,300 2,159 2,300 6,200
2023/06/12 2,198 2,198 2,100 2,177 2,700
2023/06/09 2,179 2,179 2,115 2,169 3,400
2023/06/08 2,149 2,200 2,101 2,179 13,400
2023/06/07 2,231 2,259 1,992 2,064 21,000
2023/06/06 2,258 2,266 2,225 2,225 500
2023/06/05 2,280 2,335 2,181 2,258 5,400
2023/06/02 2,337 2,355 2,276 2,276 1,500
2023/06/01 2,398 2,398 2,305 2,369 5,200
2023/05/31 2,324 2,399 2,273 2,399 5,400
2023/05/30 2,273 2,324 2,250 2,324 3,300
2023/05/29 2,305 2,323 2,210 2,323 4,200
2023/05/26 2,310 2,310 2,203 2,269 4,900
2023/05/25 2,356 2,359 2,275 2,300 1,800
2023/05/24 2,330 2,330 2,289 2,306 1,900
2023/05/23 2,355 2,355 2,279 2,311 1,900
2023/05/22 2,357 2,357 2,271 2,351 700
2023/05/19 2,320 2,320 2,292 2,312 1,100
2023/05/18 2,321 2,321 2,302 2,313 800
2023/05/17 2,350 2,360 2,301 2,321 5,100
2023/05/16 2,355 2,355 2,245 2,308 8,600
2023/05/15 2,301 2,480 2,280 2,355 50,900
2023/05/12 2,337 2,349 2,251 2,251 2,900
2023/05/11 2,428 2,428 2,360 2,360 1,000
2023/05/10 2,334 2,408 2,334 2,404 3,300
2023/05/09 2,350 2,400 2,350 2,381 1,200
2023/05/08 2,351 2,432 2,282 2,400 8,700
2023/05/02 2,250 2,416 2,213 2,351 5,700
2023/05/01 2,216 2,226 2,198 2,226 1,100
2023/04/28 2,215 2,271 2,156 2,216 5,800
2023/04/27 2,250 2,286 2,210 2,215 3,400
2023/04/26 2,300 2,300 2,250 2,253 1,000
2023/04/25 2,330 2,350 2,307 2,350 1,700
2023/04/24 2,386 2,405 2,344 2,345 2,400
2023/04/21 2,386 2,436 2,386 2,386 1,000
2023/04/20 2,439 2,439 2,392 2,410 1,100
2023/04/19 2,426 2,439 2,390 2,439 1,500
2023/04/18 2,440 2,473 2,410 2,419 1,900
2023/04/17 2,450 2,465 2,423 2,435 2,100
2023/04/14 2,441 2,465 2,402 2,402 1,300
2023/04/13 2,497 2,497 2,401 2,401 1,400
2023/04/12 2,496 2,496 2,447 2,480 700
2023/04/11 2,436 2,480 2,436 2,480 900
2023/04/10 2,389 2,480 2,389 2,436 2,200
2023/04/07 2,429 2,479 2,389 2,389 3,200
2023/04/06 2,450 2,525 2,424 2,525 4,600
2023/04/05 2,472 2,500 2,414 2,500 4,500
2023/04/04 2,447 2,450 2,414 2,441 1,100
2023/04/03 2,422 2,500 2,399 2,447 8,400
2023/03/31 2,460 2,490 2,436 2,477 3,800
2023/03/30 2,457 2,479 2,414 2,474 3,900
2023/03/29 2,398 2,485 2,396 2,478 10,600
2023/03/28 2,385 2,475 2,332 2,448 20,300
2023/03/27 2,484 2,500 2,301 2,385 18,400
2023/03/24 2,250 2,440 2,239 2,384 23,200
2023/03/23 2,123 2,249 2,070 2,246 11,700
2023/03/22 2,186 2,218 2,106 2,123 11,000
2023/03/20 2,035 2,248 2,035 2,136 9,500
2023/03/17 2,047 2,103 2,017 2,017 11,000
2023/03/16 2,002 2,039 1,969 2,001 5,700
2023/03/15 2,051 2,085 2,002 2,002 8,300
2023/03/14 2,011 2,148 2,005 2,051 17,700
2023/03/13 2,056 2,132 2,031 2,061 8,000
2023/03/10 2,182 2,204 2,081 2,090 16,000
2023/03/09 2,339 2,370 2,177 2,190 14,500
2023/03/08 2,431 2,522 2,289 2,289 32,100
2023/03/07 2,495 2,600 2,470 2,481 13,600
2023/03/06 2,546 2,575 2,444 2,496 11,000
2023/03/03 2,353 2,510 2,321 2,510 15,400
2023/03/02 2,316 2,378 2,313 2,370 4,000
2023/03/01 2,326 2,388 2,293 2,327 7,300
2023/02/28 2,361 2,383 2,279 2,321 7,800
2023/02/27 2,297 2,415 2,253 2,311 8,400
2023/02/24 2,351 2,351 2,281 2,347 6,600
2023/02/22 2,315 2,400 2,315 2,350 1,300
2023/02/21 2,421 2,447 2,349 2,365 10,800
2023/02/20 2,469 2,470 2,406 2,421 3,100
2023/02/17 2,412 2,536 2,380 2,437 7,500
2023/02/16 2,396 2,542 2,393 2,462 20,000
2023/02/15 2,336 2,389 2,125 2,375 30,400
2023/02/14 2,027 2,364 2,027 2,346 87,800
2023/02/13 2,603 2,684 2,527 2,527 48,300
2023/02/10 2,499 2,569 2,481 2,551 10,600
2023/02/09 2,488 2,518 2,432 2,469 11,200
2023/02/08 2,446 2,488 2,440 2,488 8,700
2023/02/07 2,505 2,508 2,432 2,468 10,100
2023/02/06 2,528 2,550 2,475 2,505 4,600
2023/02/03 2,440 2,555 2,401 2,528 16,100
2023/02/02 2,474 2,590 2,412 2,439 27,000
2023/02/01 2,491 2,529 2,438 2,438 17,500
2023/01/31 2,569 2,611 2,490 2,540 13,100
2023/01/30 2,455 2,606 2,455 2,559 32,900
2023/01/27 2,371 2,499 2,351 2,499 32,400
2023/01/26 2,261 2,400 2,260 2,371 25,700
2023/01/25 2,313 2,369 2,135 2,259 21,200
2023/01/24 2,300 2,386 2,265 2,333 32,600
2023/01/23 2,191 2,324 2,190 2,322 50,300
2023/01/20 2,148 2,198 2,080 2,190 40,900
2023/01/19 2,004 2,145 2,004 2,136 35,100
2023/01/18 1,972 2,049 1,891 2,049 27,600
2023/01/17 1,974 2,020 1,886 1,972 30,800
2023/01/16 1,846 1,969 1,846 1,950 18,600
2023/01/13 1,790 1,890 1,770 1,886 11,700
2023/01/12 1,830 1,830 1,751 1,830 9,600
2023/01/11 1,751 1,830 1,751 1,827 13,000
2023/01/10 1,800 1,868 1,726 1,750 28,900
2023/01/06 1,770 1,770 1,703 1,715 13,800
2023/01/05 1,845 1,879 1,784 1,784 6,900
2023/01/04 1,912 1,912 1,837 1,853 9,400

このページの先頭へ