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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,480 | 1,480 | 1,381 | 1,401 | 22,100 |
| 2024/08/15 | 1,556 | 1,600 | 1,439 | 1,445 | 18,900 |
| 2024/08/14 | 1,400 | 1,635 | 1,382 | 1,560 | 51,600 |
| 2024/08/13 | 1,268 | 1,392 | 1,167 | 1,392 | 84,000 |
| 2024/08/09 | 1,350 | 1,401 | 1,269 | 1,298 | 14,600 |
| 2024/08/08 | 1,250 | 1,373 | 1,250 | 1,348 | 18,000 |
| 2024/08/07 | 1,282 | 1,371 | 1,282 | 1,297 | 46,900 |
| 2024/08/06 | 1,240 | 1,373 | 1,240 | 1,312 | 11,100 |
| 2024/08/05 | 1,357 | 1,410 | 1,116 | 1,210 | 30,000 |
| 2024/08/02 | 1,542 | 1,630 | 1,462 | 1,515 | 23,600 |
| 2024/08/01 | 1,667 | 1,699 | 1,616 | 1,622 | 8,600 |
| 2024/07/31 | 1,702 | 1,709 | 1,670 | 1,707 | 2,000 |
| 2024/07/30 | 1,686 | 1,730 | 1,686 | 1,702 | 1,400 |
| 2024/07/29 | 1,664 | 1,727 | 1,664 | 1,701 | 5,300 |
| 2024/07/26 | 1,710 | 1,730 | 1,678 | 1,678 | 1,500 |
| 2024/07/25 | 1,678 | 1,731 | 1,678 | 1,707 | 2,500 |
| 2024/07/24 | 1,737 | 1,737 | 1,705 | 1,705 | 3,000 |
| 2024/07/23 | 1,708 | 1,748 | 1,708 | 1,740 | 1,400 |
| 2024/07/22 | 1,760 | 1,760 | 1,700 | 1,715 | 3,500 |
| 2024/07/19 | 1,715 | 1,759 | 1,715 | 1,755 | 1,500 |
| 2024/07/18 | 1,802 | 1,835 | 1,711 | 1,711 | 6,200 |
| 2024/07/17 | 1,712 | 1,800 | 1,712 | 1,762 | 4,800 |
| 2024/07/16 | 1,722 | 1,753 | 1,722 | 1,750 | 4,400 |
| 2024/07/12 | 1,703 | 1,750 | 1,680 | 1,745 | 4,700 |
| 2024/07/11 | 1,698 | 1,715 | 1,680 | 1,683 | 7,300 |
| 2024/07/10 | 1,786 | 1,820 | 1,698 | 1,720 | 34,300 |
| 2024/07/09 | 1,802 | 1,810 | 1,730 | 1,761 | 9,200 |
| 2024/07/08 | 1,840 | 1,888 | 1,780 | 1,799 | 8,700 |
| 2024/07/05 | 1,861 | 1,861 | 1,820 | 1,840 | 4,300 |
| 2024/07/04 | 1,810 | 1,868 | 1,807 | 1,862 | 8,700 |
| 2024/07/03 | 1,818 | 1,818 | 1,776 | 1,808 | 7,000 |
| 2024/07/02 | 1,798 | 1,849 | 1,789 | 1,823 | 5,700 |
| 2024/07/01 | 1,799 | 1,799 | 1,750 | 1,793 | 3,800 |
| 2024/06/28 | 1,782 | 1,805 | 1,751 | 1,799 | 3,300 |
| 2024/06/27 | 1,714 | 1,824 | 1,692 | 1,782 | 11,600 |
| 2024/06/26 | 1,750 | 1,791 | 1,710 | 1,718 | 5,300 |
| 2024/06/25 | 1,747 | 1,808 | 1,738 | 1,756 | 9,100 |
| 2024/06/24 | 1,747 | 1,790 | 1,747 | 1,755 | 4,700 |
| 2024/06/21 | 1,752 | 1,786 | 1,713 | 1,748 | 7,400 |
| 2024/06/20 | 1,666 | 1,750 | 1,654 | 1,747 | 7,500 |
| 2024/06/19 | 1,640 | 1,670 | 1,631 | 1,666 | 2,800 |
| 2024/06/18 | 1,680 | 1,680 | 1,630 | 1,645 | 7,200 |
| 2024/06/17 | 1,654 | 1,690 | 1,654 | 1,690 | 3,800 |
| 2024/06/14 | 1,668 | 1,700 | 1,632 | 1,675 | 11,200 |
| 2024/06/13 | 1,718 | 1,720 | 1,681 | 1,708 | 6,900 |
| 2024/06/12 | 1,779 | 1,779 | 1,713 | 1,713 | 10,700 |
| 2024/06/11 | 1,735 | 1,800 | 1,733 | 1,775 | 10,100 |
| 2024/06/10 | 1,734 | 1,748 | 1,720 | 1,746 | 6,800 |
| 2024/06/07 | 1,677 | 1,746 | 1,677 | 1,746 | 3,600 |
| 2024/06/06 | 1,766 | 1,766 | 1,675 | 1,687 | 10,400 |
| 2024/06/05 | 1,752 | 1,771 | 1,715 | 1,771 | 6,100 |
| 2024/06/04 | 1,694 | 1,797 | 1,694 | 1,776 | 20,700 |
| 2024/06/03 | 1,700 | 1,700 | 1,640 | 1,694 | 10,500 |
| 2024/05/31 | 1,611 | 1,697 | 1,611 | 1,693 | 12,400 |
| 2024/05/30 | 1,600 | 1,655 | 1,586 | 1,635 | 18,000 |
| 2024/05/29 | 1,680 | 1,687 | 1,616 | 1,617 | 17,400 |
| 2024/05/28 | 1,627 | 1,691 | 1,627 | 1,674 | 10,700 |
| 2024/05/27 | 1,692 | 1,705 | 1,620 | 1,656 | 15,300 |
| 2024/05/24 | 1,734 | 1,734 | 1,690 | 1,690 | 13,400 |
| 2024/05/23 | 1,715 | 1,743 | 1,691 | 1,743 | 9,000 |
| 2024/05/22 | 1,760 | 1,765 | 1,701 | 1,715 | 11,400 |
| 2024/05/21 | 1,839 | 1,861 | 1,753 | 1,760 | 20,100 |
| 2024/05/20 | 1,884 | 1,884 | 1,779 | 1,802 | 25,800 |
| 2024/05/17 | 1,812 | 1,874 | 1,778 | 1,874 | 24,200 |
| 2024/05/16 | 1,902 | 1,951 | 1,710 | 1,772 | 82,000 |
| 2024/05/15 | 1,910 | 1,976 | 1,850 | 1,900 | 210,400 |
| 2024/05/14 | 2,401 | 2,417 | 2,324 | 2,350 | 36,700 |
| 2024/05/13 | 2,328 | 2,427 | 2,328 | 2,407 | 11,900 |
| 2024/05/10 | 2,443 | 2,443 | 2,292 | 2,298 | 7,000 |
| 2024/05/09 | 2,465 | 2,465 | 2,381 | 2,430 | 7,900 |
| 2024/05/08 | 2,473 | 2,486 | 2,421 | 2,465 | 7,600 |
| 2024/05/07 | 2,356 | 2,488 | 2,356 | 2,479 | 10,100 |
| 2024/05/02 | 2,435 | 2,435 | 2,338 | 2,358 | 7,100 |
| 2024/05/01 | 2,413 | 2,431 | 2,260 | 2,431 | 29,700 |
| 2024/04/30 | 2,445 | 2,499 | 2,410 | 2,450 | 9,800 |
| 2024/04/26 | 2,549 | 2,588 | 2,501 | 2,588 | 4,400 |
| 2024/04/25 | 2,579 | 2,579 | 2,420 | 2,526 | 8,700 |
| 2024/04/24 | 2,648 | 2,720 | 2,641 | 2,650 | 9,100 |
| 2024/04/23 | 2,569 | 2,649 | 2,569 | 2,648 | 4,700 |
| 2024/04/22 | 2,518 | 2,548 | 2,497 | 2,548 | 3,200 |
| 2024/04/19 | 2,529 | 2,534 | 2,428 | 2,534 | 16,600 |
| 2024/04/18 | 2,539 | 2,599 | 2,464 | 2,597 | 16,300 |
| 2024/04/17 | 2,621 | 2,673 | 2,489 | 2,489 | 3,500 |
| 2024/04/16 | 2,533 | 2,674 | 2,461 | 2,621 | 18,400 |
| 2024/04/15 | 2,629 | 2,665 | 2,513 | 2,563 | 19,500 |
| 2024/04/12 | 2,749 | 2,767 | 2,621 | 2,679 | 21,400 |
| 2024/04/11 | 2,889 | 2,889 | 2,742 | 2,742 | 17,200 |
| 2024/04/10 | 2,900 | 2,927 | 2,862 | 2,862 | 3,900 |
| 2024/04/09 | 2,854 | 2,887 | 2,809 | 2,887 | 4,200 |
| 2024/04/08 | 2,850 | 2,878 | 2,781 | 2,849 | 14,600 |
| 2024/04/05 | 2,795 | 2,866 | 2,768 | 2,802 | 17,700 |
| 2024/04/04 | 2,898 | 2,898 | 2,823 | 2,845 | 7,600 |
| 2024/04/03 | 2,776 | 2,930 | 2,740 | 2,864 | 15,900 |
| 2024/04/02 | 2,894 | 2,894 | 2,795 | 2,818 | 9,000 |
| 2024/04/01 | 3,025 | 3,025 | 2,840 | 2,898 | 3,000 |
| 2024/03/29 | 2,827 | 3,000 | 2,827 | 2,999 | 21,200 |
| 2024/03/28 | 2,984 | 2,999 | 2,838 | 2,838 | 13,200 |
| 2024/03/27 | 3,035 | 3,035 | 2,929 | 2,934 | 20,300 |
| 2024/03/26 | 2,884 | 3,035 | 2,831 | 3,035 | 29,700 |
| 2024/03/25 | 2,832 | 2,926 | 2,821 | 2,884 | 23,700 |
| 2024/03/22 | 2,785 | 2,837 | 2,724 | 2,832 | 18,100 |
| 2024/03/21 | 2,815 | 2,863 | 2,755 | 2,802 | 14,600 |
| 2024/03/19 | 2,988 | 2,990 | 2,772 | 2,799 | 47,600 |
| 2024/03/18 | 2,884 | 2,969 | 2,855 | 2,965 | 28,800 |
| 2024/03/15 | 2,850 | 2,940 | 2,781 | 2,853 | 20,200 |
| 2024/03/14 | 2,935 | 3,035 | 2,841 | 2,900 | 11,800 |
| 2024/03/13 | 3,010 | 3,045 | 2,950 | 2,983 | 7,300 |
| 2024/03/12 | 2,924 | 3,120 | 2,924 | 2,976 | 21,300 |
| 2024/03/11 | 3,095 | 3,125 | 2,866 | 2,924 | 56,900 |
| 2024/03/08 | 3,300 | 3,300 | 3,085 | 3,120 | 14,300 |
| 2024/03/07 | 3,335 | 3,395 | 3,070 | 3,200 | 43,000 |
| 2024/03/06 | 3,300 | 3,400 | 3,230 | 3,400 | 16,100 |
| 2024/03/05 | 3,085 | 3,265 | 3,015 | 3,250 | 22,700 |
| 2024/03/04 | 3,250 | 3,250 | 3,080 | 3,085 | 14,200 |
| 2024/03/01 | 3,320 | 3,320 | 3,125 | 3,190 | 21,100 |
| 2024/02/29 | 3,255 | 3,395 | 3,220 | 3,310 | 14,000 |
| 2024/02/28 | 3,380 | 3,475 | 3,275 | 3,320 | 22,100 |
| 2024/02/27 | 3,320 | 3,390 | 3,250 | 3,380 | 19,200 |
| 2024/02/26 | 3,390 | 3,460 | 3,220 | 3,250 | 39,100 |
| 2024/02/22 | 3,485 | 3,520 | 3,290 | 3,390 | 43,500 |
| 2024/02/21 | 3,550 | 3,560 | 3,410 | 3,420 | 25,700 |
| 2024/02/20 | 3,515 | 3,580 | 3,460 | 3,550 | 38,800 |
| 2024/02/19 | 3,475 | 3,625 | 3,310 | 3,495 | 55,000 |
| 2024/02/16 | 3,275 | 3,530 | 3,185 | 3,405 | 102,200 |
| 2024/02/15 | 3,570 | 3,800 | 3,085 | 3,135 | 170,700 |
| 2024/02/14 | 3,360 | 3,360 | 3,160 | 3,360 | 174,200 |
| 2024/02/13 | 2,760 | 2,919 | 2,744 | 2,860 | 52,800 |
| 2024/02/09 | 2,711 | 2,770 | 2,681 | 2,714 | 14,500 |
| 2024/02/08 | 2,833 | 2,849 | 2,736 | 2,741 | 25,100 |
| 2024/02/07 | 2,790 | 2,881 | 2,736 | 2,825 | 18,800 |
| 2024/02/06 | 2,828 | 2,858 | 2,781 | 2,816 | 9,600 |
| 2024/02/05 | 2,644 | 2,890 | 2,579 | 2,878 | 43,800 |
| 2024/02/02 | 2,635 | 2,694 | 2,635 | 2,645 | 3,600 |
| 2024/02/01 | 2,679 | 2,679 | 2,605 | 2,635 | 3,700 |
| 2024/01/31 | 2,644 | 2,699 | 2,601 | 2,689 | 9,900 |
| 2024/01/30 | 2,665 | 2,665 | 2,570 | 2,619 | 10,000 |
| 2024/01/29 | 2,693 | 2,693 | 2,660 | 2,665 | 2,100 |
| 2024/01/26 | 2,625 | 2,749 | 2,620 | 2,700 | 16,300 |
| 2024/01/25 | 2,565 | 2,655 | 2,565 | 2,655 | 9,500 |
| 2024/01/24 | 2,545 | 2,626 | 2,540 | 2,615 | 8,400 |
| 2024/01/23 | 2,638 | 2,650 | 2,508 | 2,560 | 21,700 |
| 2024/01/22 | 2,655 | 2,655 | 2,550 | 2,638 | 12,500 |
| 2024/01/19 | 2,506 | 2,573 | 2,488 | 2,560 | 6,800 |
| 2024/01/18 | 2,450 | 2,528 | 2,400 | 2,525 | 13,000 |
| 2024/01/17 | 2,520 | 2,542 | 2,394 | 2,437 | 27,200 |
| 2024/01/16 | 2,597 | 2,658 | 2,532 | 2,558 | 36,300 |
| 2024/01/15 | 2,635 | 2,635 | 2,540 | 2,597 | 9,000 |
| 2024/01/12 | 2,583 | 2,641 | 2,534 | 2,637 | 29,000 |
| 2024/01/11 | 2,521 | 2,613 | 2,511 | 2,583 | 16,800 |
| 2024/01/10 | 2,579 | 2,605 | 2,558 | 2,571 | 5,600 |
| 2024/01/09 | 2,618 | 2,668 | 2,488 | 2,618 | 36,600 |
| 2024/01/05 | 2,750 | 2,756 | 2,596 | 2,618 | 38,100 |
| 2024/01/04 | 2,601 | 2,754 | 2,578 | 2,754 | 23,100 |