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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |