4840 (株)トライアイズ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 307 | 312 | 300 | 309 | 10,100 | 309 |
| 2025-05-21 | 303 | 307 | 302 | 307 | 1,600 | 307 |
| 2025-05-20 | 301 | 303 | 299 | 300 | 13,500 | 300 |
| 2025-05-19 | 314 | 315 | 303 | 304 | 24,400 | 304 |
| 2025-05-16 | 313 | 329 | 312 | 316 | 32,900 | 316 |
| 2025-05-15 | 315 | 316 | 310 | 313 | 7,700 | 313 |
| 2025-05-14 | 317 | 327 | 315 | 327 | 6,700 | 327 |
| 2025-05-13 | 328 | 330 | 310 | 319 | 20,100 | 319 |
| 2025-05-12 | 322 | 333 | 322 | 325 | 8,600 | 325 |
| 2025-05-09 | 331 | 335 | 323 | 330 | 8,600 | 330 |
| 2025-05-08 | 323 | 331 | 323 | 330 | 3,300 | 330 |
| 2025-05-07 | 318 | 338 | 317 | 321 | 21,400 | 321 |
| 2025-05-02 | 314 | 318 | 312 | 318 | 1,200 | 318 |
| 2025-05-01 | 310 | 318 | 310 | 317 | 4,700 | 317 |
| 2025-04-30 | 309 | 312 | 309 | 310 | 4,500 | 310 |
| 2025-04-28 | 316 | 321 | 310 | 310 | 7,600 | 310 |
| 2025-04-25 | 331 | 331 | 316 | 316 | 10,300 | 316 |
| 2025-04-24 | 319 | 326 | 319 | 326 | 2,400 | 326 |
| 2025-04-23 | 317 | 320 | 315 | 320 | 2,000 | 320 |
| 2025-04-22 | 321 | 321 | 313 | 315 | 6,700 | 315 |
| 2025-04-21 | 320 | 322 | 311 | 312 | 9,200 | 312 |
| 2025-04-18 | 305 | 337 | 302 | 315 | 224,500 | 315 |
| 2025-04-17 | 309 | 314 | 306 | 309 | 6,300 | 309 |
| 2025-04-16 | 307 | 332 | 295 | 309 | 77,700 | 309 |
| 2025-04-15 | 309 | 311 | 309 | 311 | 600 | 311 |
| 2025-04-14 | 312 | 313 | 295 | 304 | 14,900 | 304 |
| 2025-04-11 | 293 | 312 | 293 | 312 | 17,900 | 312 |
| 2025-04-10 | 300 | 305 | 292 | 300 | 6,100 | 300 |
| 2025-04-09 | 293 | 300 | 285 | 285 | 1,500 | 285 |
| 2025-04-08 | 275 | 302 | 275 | 301 | 57,700 | 301 |
| 2025-04-07 | 280 | 280 | 260 | 270 | 59,600 | 270 |
| 2025-04-04 | 299 | 302 | 285 | 286 | 12,000 | 286 |
| 2025-04-03 | 308 | 308 | 294 | 304 | 28,700 | 304 |
| 2025-04-02 | 320 | 320 | 307 | 312 | 15,700 | 312 |
| 2025-04-01 | 327 | 336 | 316 | 328 | 19,400 | 328 |
| 2025-03-31 | 344 | 344 | 314 | 327 | 18,600 | 327 |
| 2025-03-28 | 346 | 349 | 340 | 344 | 9,200 | 344 |
| 2025-03-27 | 345 | 362 | 343 | 347 | 18,600 | 347 |
| 2025-03-26 | 350 | 352 | 341 | 345 | 8,600 | 345 |
| 2025-03-25 | 364 | 364 | 349 | 358 | 12,200 | 358 |
| 2025-03-24 | 370 | 370 | 354 | 365 | 11,400 | 365 |
| 2025-03-21 | 339 | 375 | 339 | 367 | 31,200 | 367 |
| 2025-03-19 | 343 | 343 | 343 | 343 | 700 | 343 |
| 2025-03-18 | 336 | 343 | 336 | 343 | 3,700 | 343 |
| 2025-03-17 | 337 | 342 | 327 | 338 | 8,500 | 338 |
| 2025-03-14 | 342 | 342 | 337 | 337 | 11,200 | 337 |
| 2025-03-13 | 341 | 347 | 340 | 345 | 11,300 | 345 |
| 2025-03-12 | 336 | 349 | 336 | 341 | 11,700 | 341 |
| 2025-03-11 | 331 | 342 | 330 | 340 | 7,600 | 340 |
| 2025-03-10 | 344 | 345 | 326 | 333 | 11,900 | 333 |
| 2025-03-07 | 344 | 350 | 340 | 345 | 6,300 | 345 |
| 2025-03-06 | 342 | 347 | 338 | 343 | 3,900 | 343 |
| 2025-03-05 | 338 | 348 | 332 | 347 | 9,600 | 347 |
| 2025-03-04 | 344 | 344 | 327 | 336 | 9,200 | 336 |
| 2025-03-03 | 351 | 351 | 337 | 348 | 19,500 | 348 |
| 2025-02-28 | 325 | 355 | 320 | 352 | 41,600 | 352 |
| 2025-02-27 | 311 | 327 | 310 | 325 | 15,400 | 325 |
| 2025-02-26 | 301 | 307 | 301 | 307 | 4,400 | 307 |
| 2025-02-25 | 309 | 309 | 301 | 303 | 9,000 | 303 |
| 2025-02-21 | 318 | 319 | 301 | 307 | 12,200 | 307 |
| 2025-02-20 | 329 | 329 | 316 | 317 | 3,400 | 317 |
| 2025-02-19 | 332 | 333 | 325 | 327 | 7,000 | 327 |
| 2025-02-18 | 337 | 341 | 317 | 324 | 8,300 | 324 |
| 2025-02-17 | 351 | 351 | 324 | 330 | 22,700 | 330 |
| 2025-02-14 | 351 | 352 | 347 | 351 | 2,500 | 351 |
| 2025-02-13 | 345 | 352 | 345 | 351 | 7,200 | 351 |
| 2025-02-12 | 350 | 353 | 345 | 345 | 7,000 | 345 |
| 2025-02-10 | 344 | 351 | 342 | 351 | 4,900 | 351 |
| 2025-02-07 | 353 | 353 | 335 | 352 | 7,100 | 352 |
| 2025-02-06 | 351 | 354 | 349 | 352 | 3,900 | 352 |
| 2025-02-05 | 350 | 355 | 350 | 353 | 3,300 | 353 |
| 2025-02-04 | 350 | 354 | 350 | 354 | 6,200 | 354 |
| 2025-02-03 | 339 | 349 | 333 | 346 | 16,700 | 346 |
| 2025-01-31 | 328 | 337 | 324 | 337 | 8,300 | 337 |
| 2025-01-30 | 326 | 331 | 321 | 329 | 8,200 | 329 |
| 2025-01-29 | 317 | 327 | 317 | 327 | 4,700 | 327 |
| 2025-01-28 | 319 | 323 | 319 | 320 | 800 | 320 |
| 2025-01-27 | 331 | 334 | 309 | 322 | 7,400 | 322 |
| 2025-01-24 | 330 | 335 | 329 | 329 | 9,100 | 329 |
| 2025-01-23 | 331 | 334 | 325 | 327 | 3,400 | 327 |
| 2025-01-22 | 320 | 343 | 315 | 337 | 40,700 | 337 |
| 2025-01-21 | 302 | 317 | 299 | 317 | 22,300 | 317 |
| 2025-01-20 | 296 | 301 | 296 | 297 | 600 | 297 |
| 2025-01-17 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2025-01-16 | 303 | 303 | 296 | 301 | 1,400 | 301 |
| 2025-01-15 | 300 | 303 | 296 | 301 | 10,700 | 301 |
| 2025-01-14 | 290 | 297 | 290 | 295 | 4,200 | 295 |
| 2025-01-10 | 292 | 295 | 291 | 295 | 2,600 | 295 |
| 2025-01-09 | 295 | 295 | 293 | 293 | 600 | 293 |
| 2025-01-08 | 296 | 299 | 295 | 298 | 1,600 | 298 |
| 2025-01-07 | 300 | 300 | 297 | 299 | 400 | 299 |
| 2025-01-06 | 286 | 302 | 286 | 297 | 14,700 | 297 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株