- 2024年
- 2023年
9164 (株)トライト 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 622 | 625 | 606 | 623 | 809,700 | 623 |
| 2024-04-25 | 658 | 658 | 615 | 617 | 2,147,500 | 617 |
| 2024-04-24 | 662 | 711 | 657 | 708 | 1,061,400 | 708 |
| 2024-04-23 | 657 | 658 | 639 | 647 | 501,300 | 647 |
| 2024-04-22 | 660 | 665 | 644 | 647 | 779,300 | 647 |
| 2024-04-19 | 692 | 695 | 646 | 655 | 1,237,600 | 655 |
| 2024-04-18 | 678 | 708 | 676 | 702 | 565,300 | 702 |
| 2024-04-17 | 697 | 698 | 678 | 684 | 953,300 | 684 |
| 2024-04-16 | 710 | 720 | 694 | 701 | 894,200 | 701 |
| 2024-04-15 | 729 | 736 | 715 | 723 | 660,200 | 723 |
| 2024-04-12 | 755 | 757 | 732 | 732 | 835,600 | 732 |
| 2024-04-11 | 735 | 772 | 733 | 747 | 1,825,000 | 747 |
| 2024-04-10 | 705 | 736 | 703 | 731 | 1,175,400 | 731 |
| 2024-04-09 | 700 | 719 | 697 | 709 | 791,400 | 709 |
| 2024-04-08 | 684 | 693 | 679 | 689 | 522,900 | 689 |
| 2024-04-05 | 679 | 690 | 662 | 670 | 565,500 | 670 |
| 2024-04-04 | 726 | 730 | 685 | 688 | 1,078,200 | 688 |
| 2024-04-03 | 699 | 737 | 686 | 723 | 1,493,600 | 723 |
| 2024-04-02 | 698 | 713 | 682 | 697 | 1,111,100 | 697 |
| 2024-04-01 | 670 | 710 | 661 | 703 | 1,376,400 | 703 |
| 2024-03-29 | 670 | 675 | 654 | 656 | 937,300 | 656 |
| 2024-03-28 | 678 | 694 | 667 | 670 | 566,600 | 670 |
| 2024-03-27 | 684 | 691 | 668 | 668 | 516,100 | 668 |
| 2024-03-26 | 698 | 707 | 678 | 685 | 922,000 | 685 |
| 2024-03-25 | 719 | 724 | 703 | 705 | 875,100 | 705 |
| 2024-03-22 | 697 | 722 | 686 | 715 | 1,380,600 | 715 |
| 2024-03-21 | 660 | 697 | 660 | 697 | 1,029,400 | 697 |
| 2024-03-19 | 649 | 656 | 642 | 656 | 515,500 | 656 |
| 2024-03-18 | 618 | 654 | 618 | 650 | 759,700 | 650 |
| 2024-03-15 | 627 | 639 | 615 | 615 | 496,600 | 615 |
| 2024-03-14 | 626 | 637 | 625 | 634 | 305,600 | 634 |
| 2024-03-13 | 655 | 655 | 633 | 633 | 395,400 | 633 |
| 2024-03-12 | 624 | 648 | 613 | 645 | 586,300 | 645 |
| 2024-03-11 | 631 | 637 | 611 | 622 | 883,200 | 622 |
| 2024-03-08 | 640 | 656 | 637 | 643 | 710,500 | 643 |
| 2024-03-07 | 664 | 678 | 643 | 648 | 1,040,900 | 648 |
| 2024-03-06 | 666 | 669 | 655 | 667 | 783,900 | 667 |
| 2024-03-05 | 666 | 681 | 664 | 679 | 701,500 | 679 |
| 2024-03-04 | 698 | 698 | 673 | 676 | 803,800 | 676 |
| 2024-03-01 | 693 | 693 | 674 | 685 | 744,200 | 685 |
| 2024-02-29 | 681 | 687 | 671 | 683 | 957,700 | 683 |
| 2024-02-28 | 649 | 710 | 649 | 686 | 2,654,900 | 686 |
| 2024-02-27 | 665 | 666 | 638 | 647 | 1,081,300 | 647 |
| 2024-02-26 | 658 | 676 | 655 | 669 | 952,200 | 669 |
| 2024-02-22 | 688 | 688 | 655 | 658 | 1,060,500 | 658 |
| 2024-02-21 | 675 | 689 | 658 | 669 | 1,244,600 | 669 |
| 2024-02-20 | 673 | 673 | 648 | 655 | 977,700 | 655 |
| 2024-02-19 | 678 | 685 | 651 | 665 | 1,541,500 | 665 |
| 2024-02-16 | 638 | 674 | 624 | 663 | 1,966,100 | 663 |
| 2024-02-15 | 687 | 690 | 616 | 630 | 2,736,100 | 630 |
| 2024-02-14 | 562 | 684 | 556 | 677 | 5,464,300 | 677 |
| 2024-02-13 | 601 | 615 | 595 | 608 | 1,860,700 | 608 |
| 2024-02-09 | 619 | 629 | 607 | 609 | 1,535,000 | 609 |
| 2024-02-08 | 615 | 617 | 606 | 613 | 737,900 | 613 |
| 2024-02-07 | 638 | 639 | 614 | 615 | 970,000 | 615 |
| 2024-02-06 | 658 | 658 | 636 | 638 | 909,800 | 638 |
| 2024-02-05 | 627 | 657 | 626 | 648 | 1,474,900 | 648 |
| 2024-02-02 | 607 | 625 | 603 | 618 | 884,400 | 618 |
| 2024-02-01 | 612 | 623 | 601 | 601 | 707,600 | 601 |
| 2024-01-31 | 609 | 611 | 598 | 611 | 628,800 | 611 |
| 2024-01-30 | 615 | 622 | 600 | 615 | 810,600 | 615 |
| 2024-01-29 | 601 | 612 | 589 | 602 | 993,800 | 602 |
| 2024-01-26 | 590 | 615 | 582 | 593 | 1,342,700 | 593 |
| 2024-01-25 | 587 | 590 | 568 | 587 | 915,300 | 587 |
| 2024-01-24 | 583 | 584 | 568 | 577 | 750,200 | 577 |
| 2024-01-23 | 599 | 605 | 572 | 575 | 1,370,200 | 575 |
| 2024-01-22 | 562 | 601 | 562 | 597 | 1,235,900 | 597 |
| 2024-01-19 | 567 | 569 | 551 | 562 | 879,300 | 562 |
| 2024-01-18 | 563 | 577 | 561 | 566 | 717,800 | 566 |
| 2024-01-17 | 591 | 601 | 563 | 563 | 1,462,300 | 563 |
| 2024-01-16 | 607 | 632 | 593 | 597 | 1,268,800 | 597 |
| 2024-01-15 | 610 | 617 | 587 | 587 | 865,200 | 587 |
| 2024-01-12 | 617 | 619 | 598 | 600 | 841,200 | 600 |
| 2024-01-11 | 625 | 636 | 615 | 618 | 1,017,700 | 618 |
| 2024-01-10 | 605 | 636 | 601 | 623 | 1,345,700 | 623 |
| 2024-01-09 | 615 | 625 | 593 | 603 | 1,222,300 | 603 |
| 2024-01-05 | 622 | 622 | 595 | 609 | 1,438,400 | 609 |
| 2024-01-04 | 573 | 617 | 562 | 616 | 1,611,100 | 616 |
分割・併合履歴 ： なし
