141A (株)トライアルホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,779 | 2,888 | 2,750 | 2,869 | 1,163,300 | 2,869 |
| 2024-04-26 | 2,681 | 2,794 | 2,650 | 2,709 | 1,256,600 | 2,709 |
| 2024-04-25 | 2,620 | 2,669 | 2,603 | 2,637 | 404,700 | 2,637 |
| 2024-04-24 | 2,745 | 2,747 | 2,653 | 2,663 | 748,800 | 2,663 |
| 2024-04-23 | 2,625 | 2,820 | 2,605 | 2,710 | 2,368,900 | 2,710 |
| 2024-04-22 | 2,581 | 2,608 | 2,491 | 2,580 | 1,098,000 | 2,580 |
| 2024-04-19 | 2,520 | 2,556 | 2,373 | 2,456 | 1,479,900 | 2,456 |
| 2024-04-18 | 2,551 | 2,578 | 2,521 | 2,555 | 665,700 | 2,555 |
| 2024-04-17 | 2,540 | 2,614 | 2,507 | 2,556 | 812,200 | 2,556 |
| 2024-04-16 | 2,540 | 2,586 | 2,486 | 2,521 | 1,081,200 | 2,521 |
| 2024-04-15 | 2,600 | 2,700 | 2,582 | 2,595 | 782,300 | 2,595 |
| 2024-04-12 | 2,734 | 2,778 | 2,604 | 2,629 | 1,318,300 | 2,629 |
| 2024-04-11 | 2,804 | 2,935 | 2,711 | 2,734 | 2,269,100 | 2,734 |
| 2024-04-10 | 2,700 | 2,844 | 2,666 | 2,780 | 1,522,300 | 2,780 |
| 2024-04-09 | 2,790 | 2,792 | 2,630 | 2,689 | 1,765,100 | 2,689 |
| 2024-04-08 | 2,587 | 2,735 | 2,542 | 2,700 | 1,991,900 | 2,700 |
| 2024-04-05 | 2,550 | 2,662 | 2,481 | 2,490 | 2,504,900 | 2,490 |
| 2024-04-04 | 2,825 | 2,848 | 2,476 | 2,600 | 4,413,500 | 2,600 |
| 2024-04-03 | 2,720 | 2,989 | 2,706 | 2,828 | 3,805,400 | 2,828 |
| 2024-04-02 | 3,120 | 3,140 | 2,800 | 2,801 | 3,443,300 | 2,801 |
| 2024-04-01 | 3,015 | 3,180 | 2,940 | 3,090 | 4,248,100 | 3,090 |
| 2024-03-29 | 2,650 | 2,980 | 2,642 | 2,890 | 7,549,500 | 2,890 |
| 2024-03-28 | 2,418 | 2,727 | 2,398 | 2,635 | 6,938,300 | 2,635 |
| 2024-03-27 | 2,324 | 2,430 | 2,296 | 2,406 | 2,767,000 | 2,406 |
| 2024-03-26 | 2,222 | 2,436 | 2,136 | 2,350 | 5,198,600 | 2,350 |
| 2024-03-25 | 2,315 | 2,381 | 2,283 | 2,285 | 3,942,800 | 2,285 |
| 2024-03-22 | 2,256 | 2,345 | 2,200 | 2,300 | 12,304,000 | 2,300 |
| 2024-03-21 | 2,215 | 2,517 | 2,178 | 2,200 | 25,103,600 | 2,200 |
分割・併合履歴 ： なし
