- 2025年
- 2024年
141A (株)トライアルホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,201 | 2,274 | 2,157 | 2,157 | 1,589,900 | 2,157 |
| 2025-04-01 | 2,180 | 2,239 | 2,133 | 2,239 | 1,727,400 | 2,239 |
| 2025-03-31 | 2,200 | 2,234 | 2,144 | 2,180 | 2,400,300 | 2,180 |
| 2025-03-28 | 2,258 | 2,284 | 2,222 | 2,250 | 1,566,400 | 2,250 |
| 2025-03-27 | 2,322 | 2,328 | 2,236 | 2,253 | 2,537,900 | 2,253 |
| 2025-03-26 | 2,400 | 2,457 | 2,333 | 2,340 | 3,963,200 | 2,340 |
| 2025-03-25 | 2,280 | 2,374 | 2,267 | 2,369 | 2,118,700 | 2,369 |
| 2025-03-24 | 2,249 | 2,360 | 2,232 | 2,302 | 2,809,900 | 2,302 |
| 2025-03-21 | 2,360 | 2,360 | 2,272 | 2,275 | 2,561,300 | 2,275 |
| 2025-03-19 | 2,400 | 2,460 | 2,316 | 2,355 | 4,063,400 | 2,355 |
| 2025-03-18 | 2,550 | 2,550 | 2,358 | 2,363 | 6,563,800 | 2,363 |
| 2025-03-17 | 2,760 | 2,778 | 2,559 | 2,559 | 5,397,900 | 2,559 |
| 2025-03-14 | 2,580 | 2,748 | 2,505 | 2,696 | 9,961,700 | 2,696 |
| 2025-03-13 | 2,510 | 2,594 | 2,413 | 2,546 | 9,225,900 | 2,546 |
| 2025-03-12 | 2,534 | 2,900 | 2,376 | 2,379 | 15,872,300 | 2,379 |
| 2025-03-11 | 2,200 | 2,526 | 2,193 | 2,526 | 12,013,400 | 2,526 |
| 2025-03-10 | 2,050 | 2,284 | 2,011 | 2,221 | 6,577,500 | 2,221 |
| 2025-03-07 | 2,040 | 2,040 | 1,942 | 2,000 | 3,854,500 | 2,000 |
| 2025-03-06 | 2,138 | 2,245 | 2,027 | 2,045 | 9,446,500 | 2,045 |
| 2025-03-05 | 1,849 | 2,170 | 1,816 | 2,040 | 9,866,700 | 2,040 |
| 2025-03-04 | 1,815 | 1,860 | 1,795 | 1,840 | 988,600 | 1,840 |
| 2025-03-03 | 1,818 | 1,830 | 1,798 | 1,806 | 1,021,900 | 1,806 |
| 2025-02-28 | 1,888 | 1,905 | 1,794 | 1,812 | 1,446,000 | 1,812 |
| 2025-02-27 | 1,889 | 1,937 | 1,840 | 1,882 | 1,689,300 | 1,882 |
| 2025-02-26 | 1,956 | 1,957 | 1,907 | 1,911 | 1,295,900 | 1,911 |
| 2025-02-25 | 1,990 | 1,995 | 1,919 | 1,969 | 1,378,300 | 1,969 |
| 2025-02-21 | 1,902 | 1,992 | 1,892 | 1,986 | 2,387,900 | 1,986 |
| 2025-02-20 | 1,851 | 1,965 | 1,850 | 1,894 | 3,781,800 | 1,894 |
| 2025-02-19 | 1,928 | 1,929 | 1,809 | 1,837 | 3,155,500 | 1,837 |
| 2025-02-18 | 1,962 | 1,983 | 1,914 | 1,938 | 2,829,500 | 1,938 |
| 2025-02-17 | 2,126 | 2,137 | 1,988 | 1,998 | 2,804,300 | 1,998 |
| 2025-02-14 | 2,259 | 2,262 | 2,109 | 2,110 | 5,614,700 | 2,110 |
| 2025-02-13 | 2,649 | 2,665 | 2,588 | 2,609 | 877,500 | 2,609 |
| 2025-02-12 | 2,650 | 2,682 | 2,623 | 2,659 | 431,500 | 2,659 |
| 2025-02-10 | 2,636 | 2,669 | 2,606 | 2,647 | 413,700 | 2,647 |
| 2025-02-07 | 2,690 | 2,693 | 2,657 | 2,662 | 282,100 | 2,662 |
| 2025-02-06 | 2,605 | 2,688 | 2,605 | 2,674 | 427,800 | 2,674 |
| 2025-02-05 | 2,615 | 2,635 | 2,603 | 2,634 | 314,500 | 2,634 |
| 2025-02-04 | 2,652 | 2,680 | 2,606 | 2,614 | 388,600 | 2,614 |
| 2025-02-03 | 2,690 | 2,706 | 2,626 | 2,626 | 394,400 | 2,626 |
| 2025-01-31 | 2,700 | 2,741 | 2,680 | 2,720 | 565,000 | 2,720 |
| 2025-01-30 | 2,669 | 2,727 | 2,655 | 2,698 | 535,800 | 2,698 |
| 2025-01-29 | 2,631 | 2,682 | 2,606 | 2,675 | 447,700 | 2,675 |
| 2025-01-28 | 2,622 | 2,702 | 2,610 | 2,646 | 793,100 | 2,646 |
| 2025-01-27 | 2,548 | 2,611 | 2,534 | 2,602 | 583,300 | 2,602 |
| 2025-01-24 | 2,490 | 2,547 | 2,490 | 2,520 | 667,300 | 2,520 |
| 2025-01-23 | 2,456 | 2,505 | 2,436 | 2,487 | 636,700 | 2,487 |
| 2025-01-22 | 2,525 | 2,549 | 2,467 | 2,492 | 848,700 | 2,492 |
| 2025-01-21 | 2,611 | 2,611 | 2,520 | 2,520 | 898,000 | 2,520 |
| 2025-01-20 | 2,628 | 2,635 | 2,594 | 2,611 | 603,400 | 2,611 |
| 2025-01-17 | 2,597 | 2,621 | 2,566 | 2,613 | 663,900 | 2,613 |
| 2025-01-16 | 2,703 | 2,715 | 2,588 | 2,597 | 878,900 | 2,597 |
| 2025-01-15 | 2,801 | 2,815 | 2,665 | 2,676 | 1,027,400 | 2,676 |
| 2025-01-14 | 2,761 | 2,819 | 2,728 | 2,790 | 856,200 | 2,790 |
| 2025-01-10 | 2,796 | 2,804 | 2,754 | 2,779 | 458,300 | 2,779 |
| 2025-01-09 | 2,743 | 2,795 | 2,708 | 2,794 | 779,000 | 2,794 |
| 2025-01-08 | 2,662 | 2,735 | 2,643 | 2,720 | 581,700 | 2,720 |
| 2025-01-07 | 2,682 | 2,702 | 2,643 | 2,656 | 534,600 | 2,656 |
| 2025-01-06 | 2,710 | 2,733 | 2,653 | 2,653 | 487,100 | 2,653 |
分割・併合履歴 ： なし