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
2026/05/22 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

このページの先頭へ