4840 (株)トライアイズ 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 | 290 | 296 | 290 | 293 | 9,800 | 293 |
| 2024-11-20 | 292 | 295 | 289 | 292 | 5,800 | 292 |
| 2024-11-19 | 289 | 299 | 285 | 295 | 6,100 | 295 |
| 2024-11-18 | 287 | 291 | 283 | 291 | 2,900 | 291 |
| 2024-11-15 | 288 | 294 | 287 | 290 | 6,600 | 290 |
| 2024-11-14 | 290 | 293 | 288 | 289 | 2,100 | 289 |
| 2024-11-13 | 311 | 314 | 290 | 294 | 15,300 | 294 |
| 2024-11-12 | 300 | 318 | 300 | 311 | 9,600 | 311 |
| 2024-11-11 | 290 | 302 | 289 | 300 | 5,500 | 300 |
| 2024-11-08 | 294 | 294 | 293 | 293 | 200 | 293 |
| 2024-11-07 | 294 | 296 | 294 | 296 | 600 | 296 |
| 2024-11-06 | 297 | 297 | 295 | 295 | 400 | 295 |
| 2024-11-05 | 298 | 298 | 296 | 297 | 300 | 297 |
| 2024-11-01 | 294 | 300 | 293 | 299 | 2,400 | 299 |
| 2024-10-31 | 292 | 300 | 291 | 300 | 3,400 | 300 |
| 2024-10-30 | 292 | 300 | 292 | 297 | 3,900 | 297 |
| 2024-10-29 | 301 | 301 | 299 | 299 | 600 | 299 |
| 2024-10-28 | 300 | 302 | 300 | 301 | 900 | 301 |
| 2024-10-25 | 313 | 313 | 303 | 308 | 1,600 | 308 |
| 2024-10-24 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2024-10-23 | 307 | 310 | 302 | 310 | 2,700 | 310 |
| 2024-10-22 | 313 | 313 | 308 | 308 | 800 | 308 |
| 2024-10-21 | 312 | 313 | 308 | 313 | 900 | 313 |
| 2024-10-18 | 311 | 313 | 307 | 313 | 4,800 | 313 |
| 2024-10-17 | 311 | 313 | 311 | 311 | 800 | 311 |
| 2024-10-16 | 311 | 313 | 310 | 313 | 1,900 | 313 |
| 2024-10-15 | 311 | 312 | 311 | 312 | 800 | 312 |
| 2024-10-11 | 310 | 314 | 310 | 312 | 800 | 312 |
| 2024-10-10 | 313 | 314 | 311 | 311 | 600 | 311 |
| 2024-10-09 | 315 | 315 | 313 | 315 | 500 | 315 |
| 2024-10-08 | 314 | 316 | 314 | 316 | 400 | 316 |
| 2024-10-07 | 314 | 314 | 314 | 314 | 500 | 314 |
| 2024-10-04 | 317 | 320 | 317 | 317 | 1,000 | 317 |
| 2024-10-03 | 318 | 319 | 316 | 319 | 400 | 319 |
| 2024-10-02 | 319 | 319 | 316 | 316 | 200 | 316 |
| 2024-10-01 | 318 | 318 | 317 | 317 | 400 | 317 |
| 2024-09-30 | 317 | 318 | 313 | 315 | 900 | 315 |
| 2024-09-27 | 317 | 321 | 317 | 320 | 400 | 320 |
| 2024-09-26 | 318 | 322 | 317 | 317 | 1,900 | 317 |
| 2024-09-25 | 323 | 323 | 314 | 322 | 3,700 | 322 |
| 2024-09-24 | 312 | 322 | 312 | 322 | 9,500 | 322 |
| 2024-09-20 | 314 | 315 | 313 | 315 | 1,500 | 315 |
| 2024-09-19 | 315 | 320 | 315 | 315 | 1,300 | 315 |
| 2024-09-18 | 314 | 318 | 313 | 317 | 1,400 | 317 |
| 2024-09-17 | 314 | 317 | 314 | 314 | 900 | 314 |
| 2024-09-13 | 319 | 319 | 314 | 315 | 600 | 315 |
| 2024-09-12 | 317 | 320 | 315 | 320 | 2,000 | 320 |
| 2024-09-11 | 316 | 320 | 313 | 320 | 3,000 | 320 |
| 2024-09-10 | 319 | 320 | 313 | 320 | 2,500 | 320 |
| 2024-09-09 | 320 | 320 | 312 | 319 | 5,800 | 319 |
| 2024-09-06 | 315 | 320 | 315 | 320 | 3,500 | 320 |
| 2024-09-05 | 316 | 317 | 316 | 317 | 1,100 | 317 |
| 2024-09-04 | 319 | 323 | 317 | 318 | 4,200 | 318 |
| 2024-09-03 | 319 | 322 | 319 | 322 | 2,100 | 322 |
| 2024-09-02 | 320 | 327 | 320 | 327 | 2,000 | 327 |
| 2024-08-30 | 324 | 327 | 324 | 327 | 4,900 | 327 |
| 2024-08-29 | 315 | 324 | 315 | 324 | 900 | 324 |
| 2024-08-28 | - | - | - | 323 | - | 323 |
| 2024-08-27 | 319 | 323 | 316 | 323 | 600 | 323 |
| 2024-08-26 | 324 | 324 | 315 | 319 | 1,000 | 319 |
| 2024-08-23 | 323 | 324 | 323 | 324 | 1,300 | 324 |
| 2024-08-22 | 319 | 323 | 319 | 323 | 1,400 | 323 |
| 2024-08-21 | 318 | 320 | 312 | 318 | 4,000 | 318 |
| 2024-08-20 | 300 | 315 | 300 | 315 | 4,300 | 315 |
| 2024-08-19 | 297 | 302 | 295 | 298 | 3,000 | 298 |
| 2024-08-16 | 290 | 297 | 287 | 297 | 3,000 | 297 |
| 2024-08-15 | 297 | 297 | 287 | 289 | 2,000 | 289 |
| 2024-08-14 | 281 | 291 | 281 | 291 | 1,400 | 291 |
| 2024-08-13 | 280 | 292 | 280 | 281 | 2,300 | 281 |
| 2024-08-09 | 279 | 282 | 278 | 280 | 500 | 280 |
| 2024-08-08 | 276 | 283 | 276 | 283 | 700 | 283 |
| 2024-08-07 | 262 | 299 | 262 | 290 | 8,100 | 290 |
| 2024-08-06 | 271 | 279 | 271 | 278 | 6,100 | 278 |
| 2024-08-05 | 309 | 312 | 246 | 260 | 17,000 | 260 |
| 2024-08-02 | 311 | 312 | 310 | 310 | 4,600 | 310 |
| 2024-08-01 | 315 | 318 | 314 | 316 | 11,900 | 316 |
| 2024-07-31 | 318 | 318 | 317 | 317 | 200 | 317 |
| 2024-07-30 | 321 | 321 | 320 | 320 | 300 | 320 |
| 2024-07-29 | 321 | 322 | 318 | 321 | 900 | 321 |
| 2024-07-26 | - | - | - | 323 | - | 323 |
| 2024-07-25 | 323 | 323 | 319 | 323 | 3,200 | 323 |
| 2024-07-24 | 318 | 323 | 318 | 323 | 4,500 | 323 |
| 2024-07-23 | 318 | 321 | 318 | 320 | 1,100 | 320 |
| 2024-07-22 | 321 | 321 | 317 | 320 | 4,800 | 320 |
| 2024-07-19 | 315 | 320 | 313 | 320 | 11,300 | 320 |
| 2024-07-18 | 313 | 316 | 312 | 316 | 4,800 | 316 |
| 2024-07-17 | 311 | 313 | 311 | 313 | 1,400 | 313 |
| 2024-07-16 | 311 | 313 | 311 | 313 | 1,100 | 313 |
| 2024-07-12 | 311 | 312 | 310 | 311 | 1,200 | 311 |
| 2024-07-11 | 312 | 313 | 310 | 313 | 2,200 | 313 |
| 2024-07-10 | 311 | 312 | 311 | 312 | 1,100 | 312 |
| 2024-07-09 | 313 | 314 | 309 | 311 | 4,700 | 311 |
| 2024-07-08 | 312 | 313 | 311 | 312 | 2,200 | 312 |
| 2024-07-05 | 310 | 312 | 308 | 312 | 3,400 | 312 |
| 2024-07-04 | 309 | 310 | 307 | 308 | 2,300 | 308 |
| 2024-07-03 | 308 | 310 | 308 | 308 | 2,100 | 308 |
| 2024-07-02 | 311 | 311 | 310 | 310 | 300 | 310 |
| 2024-07-01 | 309 | 310 | 307 | 308 | 2,400 | 308 |
| 2024-06-28 | 308 | 310 | 307 | 309 | 2,200 | 309 |
| 2024-06-27 | 309 | 310 | 306 | 307 | 4,300 | 307 |
| 2024-06-26 | 311 | 311 | 309 | 309 | 1,400 | 309 |
| 2024-06-25 | 310 | 313 | 310 | 310 | 2,100 | 310 |
| 2024-06-24 | 308 | 310 | 306 | 309 | 2,200 | 309 |
| 2024-06-21 | 311 | 311 | 307 | 307 | 5,200 | 307 |
| 2024-06-20 | 307 | 308 | 306 | 308 | 7,500 | 308 |
| 2024-06-19 | 308 | 310 | 308 | 308 | 1,100 | 308 |
| 2024-06-18 | 305 | 309 | 305 | 309 | 2,000 | 309 |
| 2024-06-17 | 307 | 309 | 307 | 309 | 3,800 | 309 |
| 2024-06-14 | 308 | 310 | 308 | 310 | 400 | 310 |
| 2024-06-13 | 308 | 310 | 308 | 308 | 1,000 | 308 |
| 2024-06-12 | 308 | 311 | 308 | 310 | 900 | 310 |
| 2024-06-11 | 310 | 310 | 308 | 309 | 3,100 | 309 |
| 2024-06-10 | 310 | 312 | 310 | 312 | 500 | 312 |
| 2024-06-07 | 310 | 311 | 308 | 310 | 2,800 | 310 |
| 2024-06-06 | 312 | 312 | 308 | 311 | 700 | 311 |
| 2024-06-05 | 311 | 311 | 308 | 308 | 600 | 308 |
| 2024-06-04 | 311 | 313 | 311 | 313 | 200 | 313 |
| 2024-06-03 | 309 | 313 | 309 | 311 | 400 | 311 |
| 2024-05-31 | 308 | 312 | 308 | 310 | 800 | 310 |
| 2024-05-30 | 311 | 312 | 311 | 311 | 700 | 311 |
| 2024-05-29 | 311 | 311 | 306 | 311 | 1,300 | 311 |
| 2024-05-28 | 308 | 309 | 306 | 308 | 900 | 308 |
| 2024-05-27 | 307 | 312 | 303 | 305 | 2,000 | 305 |
| 2024-05-24 | 311 | 311 | 308 | 311 | 2,000 | 311 |
| 2024-05-23 | 305 | 308 | 302 | 308 | 2,200 | 308 |
| 2024-05-22 | 308 | 309 | 305 | 306 | 2,800 | 306 |
| 2024-05-21 | 310 | 312 | 308 | 308 | 6,200 | 308 |
| 2024-05-20 | 311 | 312 | 310 | 310 | 3,100 | 310 |
| 2024-05-17 | 312 | 316 | 308 | 312 | 4,700 | 312 |
| 2024-05-16 | 316 | 316 | 315 | 315 | 2,800 | 315 |
| 2024-05-15 | 312 | 316 | 312 | 315 | 7,500 | 315 |
| 2024-05-14 | 319 | 321 | 316 | 316 | 4,300 | 316 |
| 2024-05-13 | 319 | 319 | 318 | 319 | 2,400 | 319 |
| 2024-05-10 | 325 | 325 | 318 | 318 | 11,400 | 318 |
| 2024-05-09 | - | - | - | 319 | - | 319 |
| 2024-05-08 | 319 | 324 | 319 | 319 | 900 | 319 |
| 2024-05-07 | 319 | 324 | 319 | 319 | 300 | 319 |
| 2024-05-02 | 318 | 320 | 318 | 319 | 2,100 | 319 |
| 2024-05-01 | 318 | 320 | 318 | 319 | 2,900 | 319 |
| 2024-04-30 | 319 | 323 | 318 | 318 | 2,200 | 318 |
| 2024-04-26 | 321 | 322 | 319 | 319 | 4,100 | 319 |
| 2024-04-25 | 327 | 327 | 321 | 321 | 4,400 | 321 |
| 2024-04-24 | 331 | 331 | 325 | 325 | 5,000 | 325 |
| 2024-04-23 | 324 | 331 | 323 | 325 | 5,400 | 325 |
| 2024-04-22 | 321 | 326 | 321 | 324 | 3,500 | 324 |
| 2024-04-19 | 319 | 325 | 315 | 320 | 21,400 | 320 |
| 2024-04-18 | 321 | 323 | 318 | 320 | 7,300 | 320 |
| 2024-04-17 | 320 | 323 | 320 | 323 | 2,200 | 323 |
| 2024-04-16 | 319 | 323 | 315 | 320 | 1,900 | 320 |
| 2024-04-15 | 320 | 325 | 313 | 318 | 7,500 | 318 |
| 2024-04-12 | 316 | 320 | 315 | 319 | 1,800 | 319 |
| 2024-04-11 | 310 | 325 | 310 | 317 | 13,000 | 317 |
| 2024-04-10 | 325 | 330 | 312 | 316 | 23,000 | 316 |
| 2024-04-09 | 324 | 331 | 324 | 329 | 4,600 | 329 |
| 2024-04-08 | 325 | 327 | 322 | 324 | 3,500 | 324 |
| 2024-04-05 | 326 | 328 | 326 | 328 | 900 | 328 |
| 2024-04-04 | 325 | 327 | 324 | 327 | 2,400 | 327 |
| 2024-04-03 | 323 | 328 | 323 | 328 | 2,300 | 328 |
| 2024-04-02 | 324 | 329 | 324 | 326 | 1,700 | 326 |
| 2024-04-01 | 332 | 332 | 324 | 327 | 7,000 | 327 |
| 2024-03-29 | 327 | 330 | 323 | 327 | 6,100 | 327 |
| 2024-03-28 | 340 | 342 | 312 | 319 | 83,500 | 319 |
| 2024-03-27 | 348 | 348 | 346 | 346 | 4,000 | 346 |
| 2024-03-26 | 354 | 354 | 338 | 342 | 8,600 | 342 |
| 2024-03-25 | 359 | 361 | 355 | 357 | 2,300 | 357 |
| 2024-03-22 | 362 | 363 | 346 | 358 | 15,800 | 358 |
| 2024-03-21 | 353 | 364 | 353 | 362 | 11,600 | 362 |
| 2024-03-19 | 380 | 380 | 352 | 360 | 18,300 | 360 |
| 2024-03-18 | 331 | 379 | 331 | 378 | 49,800 | 378 |
| 2024-03-15 | 345 | 345 | 332 | 332 | 2,700 | 332 |
| 2024-03-14 | 339 | 344 | 335 | 339 | 1,400 | 339 |
| 2024-03-13 | 340 | 340 | 338 | 339 | 500 | 339 |
| 2024-03-12 | 334 | 344 | 333 | 344 | 2,000 | 344 |
| 2024-03-11 | 345 | 346 | 340 | 340 | 2,400 | 340 |
| 2024-03-08 | 344 | 349 | 343 | 349 | 2,600 | 349 |
| 2024-03-07 | 350 | 350 | 343 | 344 | 3,800 | 344 |
| 2024-03-06 | 345 | 350 | 345 | 350 | 900 | 350 |
| 2024-03-05 | 349 | 354 | 346 | 347 | 1,800 | 347 |
| 2024-03-04 | 342 | 357 | 342 | 351 | 14,400 | 351 |
| 2024-03-01 | 339 | 347 | 339 | 342 | 12,700 | 342 |
| 2024-02-29 | 333 | 338 | 333 | 338 | 2,100 | 338 |
| 2024-02-28 | 336 | 338 | 333 | 333 | 1,900 | 333 |
| 2024-02-27 | 340 | 345 | 333 | 337 | 7,200 | 337 |
| 2024-02-26 | 344 | 348 | 342 | 342 | 4,300 | 342 |
| 2024-02-22 | 351 | 351 | 343 | 343 | 4,300 | 343 |
| 2024-02-21 | 351 | 356 | 347 | 349 | 3,100 | 349 |
| 2024-02-20 | 346 | 353 | 342 | 346 | 6,300 | 346 |
| 2024-02-19 | 340 | 356 | 340 | 347 | 7,200 | 347 |
| 2024-02-16 | 344 | 350 | 341 | 345 | 6,700 | 345 |
| 2024-02-15 | 354 | 358 | 339 | 345 | 27,200 | 345 |
| 2024-02-14 | 365 | 380 | 351 | 364 | 20,900 | 364 |
| 2024-02-13 | 352 | 385 | 337 | 357 | 89,400 | 357 |
| 2024-02-09 | 370 | 373 | 333 | 349 | 82,900 | 349 |
| 2024-02-08 | 349 | 375 | 346 | 362 | 160,200 | 362 |
| 2024-02-07 | 323 | 396 | 323 | 357 | 561,400 | 357 |
| 2024-02-06 | 314 | 324 | 314 | 316 | 8,000 | 316 |
| 2024-02-05 | 314 | 316 | 314 | 314 | 2,900 | 314 |
| 2024-02-02 | 312 | 317 | 312 | 317 | 2,200 | 317 |
| 2024-02-01 | 314 | 314 | 311 | 312 | 1,500 | 312 |
| 2024-01-31 | 313 | 315 | 311 | 315 | 3,700 | 315 |
| 2024-01-30 | 311 | 313 | 311 | 311 | 1,900 | 311 |
| 2024-01-29 | 311 | 315 | 311 | 315 | 5,400 | 315 |
| 2024-01-26 | 313 | 313 | 313 | 313 | 200 | 313 |
| 2024-01-25 | 314 | 314 | 312 | 312 | 1,100 | 312 |
| 2024-01-24 | 315 | 315 | 309 | 314 | 2,700 | 314 |
| 2024-01-23 | 315 | 315 | 313 | 313 | 600 | 313 |
| 2024-01-22 | 315 | 315 | 313 | 314 | 1,000 | 314 |
| 2024-01-19 | 319 | 320 | 313 | 313 | 4,700 | 313 |
| 2024-01-18 | 324 | 324 | 320 | 320 | 3,100 | 320 |
| 2024-01-17 | 325 | 325 | 321 | 323 | 3,000 | 323 |
| 2024-01-16 | 321 | 323 | 321 | 323 | 1,900 | 323 |
| 2024-01-15 | 320 | 325 | 320 | 323 | 1,800 | 323 |
| 2024-01-12 | 326 | 326 | 321 | 321 | 1,800 | 321 |
| 2024-01-11 | 328 | 328 | 323 | 323 | 1,800 | 323 |
| 2024-01-10 | 320 | 328 | 320 | 328 | 4,800 | 328 |
| 2024-01-09 | 321 | 323 | 320 | 321 | 3,200 | 321 |
| 2024-01-05 | 330 | 330 | 323 | 324 | 7,800 | 324 |
| 2024-01-04 | 339 | 339 | 321 | 331 | 10,400 | 331 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
