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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,915 | 3,025 | 2,904 | 2,917 | 843,900 | 2,917 |
| 2024-11-20 | 2,891 | 2,970 | 2,857 | 2,906 | 643,200 | 2,906 |
| 2024-11-19 | 2,955 | 2,955 | 2,863 | 2,865 | 838,500 | 2,865 |
| 2024-11-18 | 2,900 | 2,978 | 2,820 | 2,954 | 747,000 | 2,954 |
| 2024-11-15 | 2,842 | 2,930 | 2,811 | 2,914 | 1,171,200 | 2,914 |
| 2024-11-14 | 2,700 | 2,888 | 2,640 | 2,847 | 2,491,300 | 2,847 |
| 2024-11-13 | 2,790 | 2,843 | 2,782 | 2,826 | 930,900 | 2,826 |
| 2024-11-12 | 2,786 | 2,802 | 2,745 | 2,761 | 594,700 | 2,761 |
| 2024-11-11 | 2,769 | 2,814 | 2,765 | 2,807 | 508,600 | 2,807 |
| 2024-11-08 | 2,790 | 2,819 | 2,736 | 2,746 | 446,000 | 2,746 |
| 2024-11-07 | 2,770 | 2,802 | 2,726 | 2,775 | 430,500 | 2,775 |
| 2024-11-06 | 2,820 | 2,820 | 2,755 | 2,769 | 447,200 | 2,769 |
| 2024-11-05 | 2,845 | 2,850 | 2,768 | 2,817 | 275,500 | 2,817 |
| 2024-11-01 | 2,840 | 2,845 | 2,791 | 2,805 | 530,100 | 2,805 |
| 2024-10-31 | 2,855 | 2,901 | 2,831 | 2,872 | 854,400 | 2,872 |
| 2024-10-30 | 2,833 | 2,847 | 2,766 | 2,835 | 655,800 | 2,835 |
| 2024-10-29 | 2,744 | 2,821 | 2,731 | 2,800 | 721,300 | 2,800 |
| 2024-10-28 | 2,674 | 2,796 | 2,674 | 2,726 | 676,400 | 2,726 |
| 2024-10-25 | 2,697 | 2,742 | 2,665 | 2,674 | 421,500 | 2,674 |
| 2024-10-24 | 2,670 | 2,722 | 2,660 | 2,708 | 437,800 | 2,708 |
| 2024-10-23 | 2,800 | 2,824 | 2,681 | 2,684 | 876,100 | 2,684 |
| 2024-10-22 | 2,803 | 2,839 | 2,767 | 2,796 | 630,600 | 2,796 |
| 2024-10-21 | 2,800 | 2,842 | 2,775 | 2,821 | 602,800 | 2,821 |
| 2024-10-18 | 2,880 | 2,888 | 2,820 | 2,820 | 556,400 | 2,820 |
| 2024-10-17 | 2,968 | 2,986 | 2,866 | 2,885 | 974,600 | 2,885 |
| 2024-10-16 | 2,977 | 3,075 | 2,960 | 2,968 | 794,000 | 2,968 |
| 2024-10-15 | 2,952 | 2,995 | 2,922 | 2,967 | 781,300 | 2,967 |
| 2024-10-11 | 2,917 | 2,953 | 2,901 | 2,902 | 1,083,900 | 2,902 |
| 2024-10-10 | 3,020 | 3,045 | 2,921 | 2,935 | 1,146,800 | 2,935 |
| 2024-10-09 | 3,090 | 3,115 | 3,030 | 3,030 | 405,500 | 3,030 |
| 2024-10-08 | 3,110 | 3,125 | 3,060 | 3,085 | 418,400 | 3,085 |
| 2024-10-07 | 3,155 | 3,215 | 3,105 | 3,125 | 681,400 | 3,125 |
| 2024-10-04 | 3,220 | 3,235 | 3,155 | 3,155 | 533,800 | 3,155 |
| 2024-10-03 | 3,300 | 3,310 | 3,105 | 3,185 | 1,074,400 | 3,185 |
| 2024-10-02 | 3,480 | 3,505 | 3,260 | 3,275 | 1,057,600 | 3,275 |
| 2024-10-01 | 3,525 | 3,560 | 3,445 | 3,475 | 623,900 | 3,475 |
| 2024-09-30 | 3,370 | 3,495 | 3,365 | 3,475 | 782,000 | 3,475 |
| 2024-09-27 | 3,450 | 3,465 | 3,380 | 3,420 | 565,000 | 3,420 |
| 2024-09-26 | 3,300 | 3,435 | 3,275 | 3,435 | 689,100 | 3,435 |
| 2024-09-25 | 3,350 | 3,435 | 3,270 | 3,335 | 842,100 | 3,335 |
| 2024-09-24 | 3,300 | 3,420 | 3,275 | 3,390 | 638,600 | 3,390 |
| 2024-09-20 | 3,400 | 3,480 | 3,295 | 3,295 | 844,400 | 3,295 |
| 2024-09-19 | 3,400 | 3,520 | 3,385 | 3,410 | 607,000 | 3,410 |
| 2024-09-18 | 3,440 | 3,470 | 3,355 | 3,375 | 425,500 | 3,375 |
| 2024-09-17 | 3,425 | 3,505 | 3,370 | 3,425 | 552,500 | 3,425 |
| 2024-09-13 | 3,435 | 3,475 | 3,410 | 3,425 | 407,600 | 3,425 |
| 2024-09-12 | 3,410 | 3,455 | 3,365 | 3,425 | 407,400 | 3,425 |
| 2024-09-11 | 3,480 | 3,540 | 3,300 | 3,370 | 935,400 | 3,370 |
| 2024-09-10 | 3,400 | 3,490 | 3,320 | 3,480 | 896,100 | 3,480 |
| 2024-09-09 | 3,360 | 3,510 | 3,350 | 3,485 | 921,000 | 3,485 |
| 2024-09-06 | 3,460 | 3,475 | 3,370 | 3,460 | 969,200 | 3,460 |
| 2024-09-05 | 3,565 | 3,600 | 3,365 | 3,455 | 1,631,700 | 3,455 |
| 2024-09-04 | 3,590 | 3,685 | 3,555 | 3,560 | 1,538,900 | 3,560 |
| 2024-09-03 | 3,375 | 3,610 | 3,350 | 3,570 | 1,777,900 | 3,570 |
| 2024-09-02 | 3,405 | 3,445 | 3,295 | 3,375 | 966,600 | 3,375 |
| 2024-08-30 | 3,270 | 3,400 | 3,260 | 3,375 | 2,600,100 | 3,375 |
| 2024-08-29 | 3,240 | 3,280 | 3,170 | 3,185 | 771,800 | 3,185 |
| 2024-08-28 | 3,115 | 3,285 | 3,100 | 3,240 | 1,383,800 | 3,240 |
| 2024-08-27 | 3,205 | 3,225 | 3,090 | 3,160 | 1,020,000 | 3,160 |
| 2024-08-26 | 3,095 | 3,260 | 3,020 | 3,255 | 1,458,800 | 3,255 |
| 2024-08-23 | 3,050 | 3,085 | 2,968 | 3,040 | 774,700 | 3,040 |
| 2024-08-22 | 2,877 | 3,070 | 2,876 | 3,040 | 1,425,200 | 3,040 |
| 2024-08-21 | 2,735 | 2,877 | 2,729 | 2,877 | 1,457,600 | 2,877 |
| 2024-08-20 | 2,676 | 2,723 | 2,655 | 2,662 | 421,700 | 2,662 |
| 2024-08-19 | 2,701 | 2,720 | 2,636 | 2,648 | 501,900 | 2,648 |
| 2024-08-16 | 2,737 | 2,759 | 2,655 | 2,692 | 651,700 | 2,692 |
| 2024-08-15 | 2,741 | 2,849 | 2,660 | 2,709 | 1,067,800 | 2,709 |
| 2024-08-14 | 2,571 | 2,788 | 2,551 | 2,710 | 1,617,400 | 2,710 |
| 2024-08-13 | 2,653 | 2,718 | 2,605 | 2,706 | 1,033,700 | 2,706 |
| 2024-08-09 | 2,699 | 2,712 | 2,601 | 2,621 | 626,300 | 2,621 |
| 2024-08-08 | 2,551 | 2,664 | 2,536 | 2,599 | 601,100 | 2,599 |
| 2024-08-07 | 2,483 | 2,631 | 2,483 | 2,583 | 751,400 | 2,583 |
| 2024-08-06 | 2,650 | 2,650 | 2,358 | 2,490 | 832,500 | 2,490 |
| 2024-08-05 | 2,338 | 2,450 | 2,222 | 2,328 | 1,606,500 | 2,328 |
| 2024-08-02 | 2,535 | 2,611 | 2,520 | 2,538 | 618,200 | 2,538 |
| 2024-08-01 | 2,680 | 2,722 | 2,621 | 2,636 | 412,500 | 2,636 |
| 2024-07-31 | 2,680 | 2,722 | 2,662 | 2,722 | 308,400 | 2,722 |
| 2024-07-30 | 2,800 | 2,800 | 2,691 | 2,698 | 404,600 | 2,698 |
| 2024-07-29 | 2,744 | 2,804 | 2,708 | 2,802 | 486,700 | 2,802 |
| 2024-07-26 | 2,692 | 2,769 | 2,657 | 2,657 | 332,700 | 2,657 |
| 2024-07-25 | 2,692 | 2,731 | 2,665 | 2,704 | 491,300 | 2,704 |
| 2024-07-24 | 2,785 | 2,809 | 2,721 | 2,754 | 516,400 | 2,754 |
| 2024-07-23 | 2,800 | 2,845 | 2,756 | 2,772 | 403,800 | 2,772 |
| 2024-07-22 | 2,770 | 2,805 | 2,708 | 2,773 | 585,900 | 2,773 |
| 2024-07-19 | 2,758 | 2,818 | 2,716 | 2,779 | 1,106,800 | 2,779 |
| 2024-07-18 | 2,636 | 2,756 | 2,636 | 2,734 | 1,043,500 | 2,734 |
| 2024-07-17 | 2,565 | 2,633 | 2,565 | 2,620 | 663,200 | 2,620 |
| 2024-07-16 | 2,521 | 2,558 | 2,497 | 2,515 | 460,200 | 2,515 |
| 2024-07-12 | 2,515 | 2,572 | 2,505 | 2,550 | 565,700 | 2,550 |
| 2024-07-11 | 2,561 | 2,585 | 2,490 | 2,496 | 1,638,400 | 2,496 |
| 2024-07-10 | 2,619 | 2,639 | 2,556 | 2,590 | 595,900 | 2,590 |
| 2024-07-09 | 2,675 | 2,694 | 2,647 | 2,659 | 458,700 | 2,659 |
| 2024-07-08 | 2,609 | 2,672 | 2,585 | 2,671 | 444,600 | 2,671 |
| 2024-07-05 | 2,632 | 2,643 | 2,575 | 2,589 | 713,700 | 2,589 |
| 2024-07-04 | 2,699 | 2,710 | 2,644 | 2,665 | 578,500 | 2,665 |
| 2024-07-03 | 2,700 | 2,722 | 2,643 | 2,660 | 477,700 | 2,660 |
| 2024-07-02 | 2,549 | 2,650 | 2,549 | 2,650 | 720,900 | 2,650 |
| 2024-07-01 | 2,546 | 2,591 | 2,504 | 2,522 | 575,300 | 2,522 |
| 2024-06-28 | 2,500 | 2,547 | 2,489 | 2,517 | 449,400 | 2,517 |
| 2024-06-27 | 2,529 | 2,554 | 2,482 | 2,504 | 589,700 | 2,504 |
| 2024-06-26 | 2,541 | 2,569 | 2,518 | 2,535 | 572,800 | 2,535 |
| 2024-06-25 | 2,523 | 2,538 | 2,495 | 2,527 | 431,800 | 2,527 |
| 2024-06-24 | 2,522 | 2,538 | 2,458 | 2,523 | 704,100 | 2,523 |
| 2024-06-21 | 2,695 | 2,726 | 2,512 | 2,513 | 1,491,200 | 2,513 |
| 2024-06-20 | 2,640 | 2,699 | 2,640 | 2,691 | 356,300 | 2,691 |
| 2024-06-19 | 2,697 | 2,707 | 2,632 | 2,656 | 496,800 | 2,656 |
| 2024-06-18 | 2,760 | 2,785 | 2,697 | 2,697 | 534,100 | 2,697 |
| 2024-06-17 | 2,779 | 2,811 | 2,737 | 2,758 | 452,300 | 2,758 |
| 2024-06-14 | 2,782 | 2,858 | 2,702 | 2,756 | 886,300 | 2,756 |
| 2024-06-13 | 2,820 | 2,874 | 2,791 | 2,817 | 997,600 | 2,817 |
| 2024-06-12 | 2,709 | 2,850 | 2,702 | 2,800 | 1,510,400 | 2,800 |
| 2024-06-11 | 2,620 | 2,738 | 2,619 | 2,713 | 1,562,800 | 2,713 |
| 2024-06-10 | 2,491 | 2,589 | 2,486 | 2,580 | 721,700 | 2,580 |
| 2024-06-07 | 2,480 | 2,555 | 2,480 | 2,488 | 825,600 | 2,488 |
| 2024-06-06 | 2,480 | 2,553 | 2,460 | 2,479 | 656,800 | 2,479 |
| 2024-06-05 | 2,439 | 2,519 | 2,438 | 2,469 | 798,200 | 2,469 |
| 2024-06-04 | 2,401 | 2,425 | 2,342 | 2,395 | 668,000 | 2,395 |
| 2024-06-03 | 2,487 | 2,489 | 2,373 | 2,385 | 838,200 | 2,385 |
| 2024-05-31 | 2,390 | 2,482 | 2,364 | 2,463 | 552,100 | 2,463 |
| 2024-05-30 | 2,435 | 2,463 | 2,377 | 2,420 | 807,900 | 2,420 |
| 2024-05-29 | 2,475 | 2,513 | 2,418 | 2,480 | 746,100 | 2,480 |
| 2024-05-28 | 2,399 | 2,507 | 2,379 | 2,475 | 1,026,500 | 2,475 |
| 2024-05-27 | 2,358 | 2,424 | 2,351 | 2,375 | 684,400 | 2,375 |
| 2024-05-24 | 2,336 | 2,398 | 2,321 | 2,361 | 624,200 | 2,361 |
| 2024-05-23 | 2,449 | 2,464 | 2,365 | 2,384 | 1,176,200 | 2,384 |
| 2024-05-22 | 2,500 | 2,534 | 2,415 | 2,422 | 1,421,600 | 2,422 |
| 2024-05-21 | 2,600 | 2,622 | 2,488 | 2,488 | 1,376,500 | 2,488 |
| 2024-05-20 | 2,644 | 2,674 | 2,587 | 2,604 | 967,900 | 2,604 |
| 2024-05-17 | 2,552 | 2,641 | 2,541 | 2,618 | 718,400 | 2,618 |
| 2024-05-16 | 2,620 | 2,623 | 2,463 | 2,563 | 1,790,000 | 2,563 |
| 2024-05-15 | 2,740 | 2,842 | 2,583 | 2,595 | 2,687,300 | 2,595 |
| 2024-05-14 | 2,951 | 2,963 | 2,838 | 2,840 | 1,347,600 | 2,840 |
| 2024-05-13 | 2,853 | 2,973 | 2,780 | 2,950 | 1,455,300 | 2,950 |
| 2024-05-10 | 2,900 | 2,931 | 2,822 | 2,893 | 1,283,300 | 2,893 |
| 2024-05-09 | 2,888 | 2,932 | 2,779 | 2,853 | 1,178,600 | 2,853 |
| 2024-05-08 | 2,800 | 2,840 | 2,766 | 2,816 | 449,300 | 2,816 |
| 2024-05-07 | 2,785 | 2,862 | 2,731 | 2,806 | 644,900 | 2,806 |
| 2024-05-02 | 2,831 | 2,867 | 2,723 | 2,741 | 963,600 | 2,741 |
| 2024-05-01 | 2,826 | 2,940 | 2,813 | 2,854 | 1,586,700 | 2,854 |
| 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
