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
2024-10-033,3003,3103,1053,1851,074,4003,185
2024-10-023,4803,5053,2603,2751,057,6003,275
2024-10-013,5253,5603,4453,475623,9003,475
2024-09-303,3703,4953,3653,475782,0003,475
2024-09-273,4503,4653,3803,420565,0003,420
2024-09-263,3003,4353,2753,435689,1003,435
2024-09-253,3503,4353,2703,335842,1003,335
2024-09-243,3003,4203,2753,390638,6003,390
2024-09-203,4003,4803,2953,295844,4003,295
2024-09-193,4003,5203,3853,410607,0003,410
2024-09-183,4403,4703,3553,375425,5003,375
2024-09-173,4253,5053,3703,425552,5003,425
2024-09-133,4353,4753,4103,425407,6003,425
2024-09-123,4103,4553,3653,425407,4003,425
2024-09-113,4803,5403,3003,370935,4003,370
2024-09-103,4003,4903,3203,480896,1003,480
2024-09-093,3603,5103,3503,485921,0003,485
2024-09-063,4603,4753,3703,460969,2003,460
2024-09-053,5653,6003,3653,4551,631,7003,455
2024-09-043,5903,6853,5553,5601,538,9003,560
2024-09-033,3753,6103,3503,5701,777,9003,570
2024-09-023,4053,4453,2953,375966,6003,375
2024-08-303,2703,4003,2603,3752,600,1003,375
2024-08-293,2403,2803,1703,185771,8003,185
2024-08-283,1153,2853,1003,2401,383,8003,240
2024-08-273,2053,2253,0903,1601,020,0003,160
2024-08-263,0953,2603,0203,2551,458,8003,255
2024-08-233,0503,0852,9683,040774,7003,040
2024-08-222,8773,0702,8763,0401,425,2003,040
2024-08-212,7352,8772,7292,8771,457,6002,877
2024-08-202,6762,7232,6552,662421,7002,662
2024-08-192,7012,7202,6362,648501,9002,648
2024-08-162,7372,7592,6552,692651,7002,692
2024-08-152,7412,8492,6602,7091,067,8002,709
2024-08-142,5712,7882,5512,7101,617,4002,710
2024-08-132,6532,7182,6052,7061,033,7002,706
2024-08-092,6992,7122,6012,621626,3002,621
2024-08-082,5512,6642,5362,599601,1002,599
2024-08-072,4832,6312,4832,583751,4002,583
2024-08-062,6502,6502,3582,490832,5002,490
2024-08-052,3382,4502,2222,3281,606,5002,328
2024-08-022,5352,6112,5202,538618,2002,538
2024-08-012,6802,7222,6212,636412,5002,636
2024-07-312,6802,7222,6622,722308,4002,722
2024-07-302,8002,8002,6912,698404,6002,698
2024-07-292,7442,8042,7082,802486,7002,802
2024-07-262,6922,7692,6572,657332,7002,657
2024-07-252,6922,7312,6652,704491,3002,704
2024-07-242,7852,8092,7212,754516,4002,754
2024-07-232,8002,8452,7562,772403,8002,772
2024-07-222,7702,8052,7082,773585,9002,773
2024-07-192,7582,8182,7162,7791,106,8002,779
2024-07-182,6362,7562,6362,7341,043,5002,734
2024-07-172,5652,6332,5652,620663,2002,620
2024-07-162,5212,5582,4972,515460,2002,515
2024-07-122,5152,5722,5052,550565,7002,550
2024-07-112,5612,5852,4902,4961,638,4002,496
2024-07-102,6192,6392,5562,590595,9002,590
2024-07-092,6752,6942,6472,659458,7002,659
2024-07-082,6092,6722,5852,671444,6002,671
2024-07-052,6322,6432,5752,589713,7002,589
2024-07-042,6992,7102,6442,665578,5002,665
2024-07-032,7002,7222,6432,660477,7002,660
2024-07-022,5492,6502,5492,650720,9002,650
2024-07-012,5462,5912,5042,522575,3002,522
2024-06-282,5002,5472,4892,517449,4002,517
2024-06-272,5292,5542,4822,504589,7002,504
2024-06-262,5412,5692,5182,535572,8002,535
2024-06-252,5232,5382,4952,527431,8002,527
2024-06-242,5222,5382,4582,523704,1002,523
2024-06-212,6952,7262,5122,5131,491,2002,513
2024-06-202,6402,6992,6402,691356,3002,691
2024-06-192,6972,7072,6322,656496,8002,656
2024-06-182,7602,7852,6972,697534,1002,697
2024-06-172,7792,8112,7372,758452,3002,758
2024-06-142,7822,8582,7022,756886,3002,756
2024-06-132,8202,8742,7912,817997,6002,817
2024-06-122,7092,8502,7022,8001,510,4002,800
2024-06-112,6202,7382,6192,7131,562,8002,713
2024-06-102,4912,5892,4862,580721,7002,580
2024-06-072,4802,5552,4802,488825,6002,488
2024-06-062,4802,5532,4602,479656,8002,479
2024-06-052,4392,5192,4382,469798,2002,469
2024-06-042,4012,4252,3422,395668,0002,395
2024-06-032,4872,4892,3732,385838,2002,385
2024-05-312,3902,4822,3642,463552,1002,463
2024-05-302,4352,4632,3772,420807,9002,420
2024-05-292,4752,5132,4182,480746,1002,480
2024-05-282,3992,5072,3792,4751,026,5002,475
2024-05-272,3582,4242,3512,375684,4002,375
2024-05-242,3362,3982,3212,361624,2002,361
2024-05-232,4492,4642,3652,3841,176,2002,384
2024-05-222,5002,5342,4152,4221,421,6002,422
2024-05-212,6002,6222,4882,4881,376,5002,488
2024-05-202,6442,6742,5872,604967,9002,604
2024-05-172,5522,6412,5412,618718,4002,618
2024-05-162,6202,6232,4632,5631,790,0002,563
2024-05-152,7402,8422,5832,5952,687,3002,595
2024-05-142,9512,9632,8382,8401,347,6002,840
2024-05-132,8532,9732,7802,9501,455,3002,950
2024-05-102,9002,9312,8222,8931,283,3002,893
2024-05-092,8882,9322,7792,8531,178,6002,853
2024-05-082,8002,8402,7662,816449,3002,816
2024-05-072,7852,8622,7312,806644,9002,806
2024-05-022,8312,8672,7232,741963,6002,741
2024-05-012,8262,9402,8132,8541,586,7002,854
2024-04-302,7792,8882,7502,8691,163,3002,869
2024-04-262,6812,7942,6502,7091,256,6002,709
2024-04-252,6202,6692,6032,637404,7002,637
2024-04-242,7452,7472,6532,663748,8002,663
2024-04-232,6252,8202,6052,7102,368,9002,710
2024-04-222,5812,6082,4912,5801,098,0002,580
2024-04-192,5202,5562,3732,4561,479,9002,456
2024-04-182,5512,5782,5212,555665,7002,555
2024-04-172,5402,6142,5072,556812,2002,556
2024-04-162,5402,5862,4862,5211,081,2002,521
2024-04-152,6002,7002,5822,595782,3002,595
2024-04-122,7342,7782,6042,6291,318,3002,629
2024-04-112,8042,9352,7112,7342,269,1002,734
2024-04-102,7002,8442,6662,7801,522,3002,780
2024-04-092,7902,7922,6302,6891,765,1002,689
2024-04-082,5872,7352,5422,7001,991,9002,700
2024-04-052,5502,6622,4812,4902,504,9002,490
2024-04-042,8252,8482,4762,6004,413,5002,600
2024-04-032,7202,9892,7062,8283,805,4002,828
2024-04-023,1203,1402,8002,8013,443,3002,801
2024-04-013,0153,1802,9403,0904,248,1003,090
2024-03-292,6502,9802,6422,8907,549,5002,890
2024-03-282,4182,7272,3982,6356,938,3002,635
2024-03-272,3242,4302,2962,4062,767,0002,406
2024-03-262,2222,4362,1362,3505,198,6002,350
2024-03-252,3152,3812,2832,2853,942,8002,285
2024-03-222,2562,3452,2002,30012,304,0002,300
2024-03-212,2152,5172,1782,20025,103,6002,200

分割・併合履歴 : なし