1. HOME >
  2. 株価時系列 >
  3. 4840 >
  4. 2021年

4840 (株)トライアイズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3031031630531034,500310
2021-12-2933133131431917,600319
2021-12-2833033432833122,100331
2021-12-273293343293307,500330
2021-12-2432933132733017,800330
2021-12-2332933232833013,100330
2021-12-2233033032532914,500329
2021-12-2132933232832810,500328
2021-12-2033033232933013,300330
2021-12-173303323293303,300330
2021-12-163303333293301,800330
2021-12-153253333253336,900333
2021-12-1432633032432710,000327
2021-12-133273293263276,700327
2021-12-1033133332432711,600327
2021-12-0933034032533156,700331
2021-12-083293323283297,100329
2021-12-073343363273329,800332
2021-12-0633533732933310,600333
2021-12-0332233432233324,900333
2021-12-023283343283306,100330
2021-12-013323323283283,000328
2021-11-303253353253309,000330
2021-11-2932233232032712,200327
2021-11-263303323263299,400329
2021-11-253333333273285,100328
2021-11-243273313263314,200331
2021-11-223253303253304,700330
2021-11-1932733132032717,700327
2021-11-183223263223261,700326
2021-11-173223243223243,200324
2021-11-163223263213224,600322
2021-11-153273273223222,600322
2021-11-123223233223221,500322
2021-11-113263263233241,600324
2021-11-103263293263265,000326
2021-11-093293293263262,200326
2021-11-083323333303313,400331
2021-11-053273333273324,200332
2021-11-043273323253285,900328
2021-11-023193273193277,500327
2021-11-0132533131932220,800322
2021-10-2932733632533316,000333
2021-10-2832132632132610,400326
2021-10-273233263233258,200325
2021-10-26325326324324600324
2021-10-253253263223241,800324
2021-10-223233243213232,000323
2021-10-213253263173244,400324
2021-10-2032532531732113,200321
2021-10-19325328325328900328
2021-10-183243293243251,700325
2021-10-153233303223264,300326
2021-10-143263263233231,800323
2021-10-133243283243262,900326
2021-10-123273283253282,400328
2021-10-113253273243273,200327
2021-10-0832232531832429,500324
2021-10-073303333283302,400330
2021-10-063333333273294,200329
2021-10-0532733132733111,700331
2021-10-043303343293294,700329
2021-10-013303303263264,200326
2021-09-303253303253294,500329
2021-09-293263353263306,900330
2021-09-283353373203345,900334
2021-09-273303343303344,500334
2021-09-243353353303303,400330
2021-09-22333333332332800332
2021-09-213333333303301,000330
2021-09-173353363343342,500334
2021-09-163373373323365,100336
2021-09-153403403343345,000334
2021-09-143383393353373,900337
2021-09-133383393353372,900337
2021-09-103333363333342,200334
2021-09-093303373303326,700332
2021-09-083333343293302,500330
2021-09-073323363303314,600331
2021-09-063353363313312,100331
2021-09-033303333303321,500332
2021-09-023293333293321,400332
2021-09-013283333283293,300329
2021-08-313283313273292,900329
2021-08-303323333263293,300329
2021-08-273233363233323,600332
2021-08-263343343233233,300323
2021-08-253373373223266,500326
2021-08-243343353313353,000335
2021-08-233373383323361,900336
2021-08-203353393323324,300332
2021-08-193353383353361,300336
2021-08-183383403353364,000336
2021-08-173353413353371,800337
2021-08-163413413353373,600337
2021-08-133363413363412,300341
2021-08-123423423363362,700336
2021-08-113433433373421,600342
2021-08-103403413383381,900338
2021-08-063473473373427,700342
2021-08-053463493453458,300345
2021-08-043533533453468,100346
2021-08-033493503473494,300349
2021-08-0234435134434610,200346
2021-07-3035435434834912,600349
2021-07-293493543483546,800354
2021-07-283563563483498,500349
2021-07-273533533473505,600350
2021-07-263503523493512,800351
2021-07-213523523483487,300348
2021-07-203473503473503,600350
2021-07-1934935234534717,200347
2021-07-1635035534934947,800349
2021-07-1534935134935118,400351
2021-07-143483503483501,700350
2021-07-1335035134934911,000349
2021-07-1235235534935011,800350
2021-07-093513523493497,600349
2021-07-083503513493495,100349
2021-07-073493513493501,900350
2021-07-063483523483528,200352
2021-07-053513513413487,800348
2021-07-0235435434835114,900351
2021-07-0134036134034839,900348
2021-06-303433463403401,300340
2021-06-293403443393391,800339
2021-06-283423463403412,900341
2021-06-253433483393466,100346
2021-06-243393393373381,400338
2021-06-233383423363393,100339
2021-06-223403413393392,700339
2021-06-213423423373385,500338
2021-06-183423453413432,200343
2021-06-173423453423441,800344
2021-06-163443453433442,200344
2021-06-15341345341344600344
2021-06-1434334634134111,400341
2021-06-1135435634634615,100346
2021-06-103523543493543,100354
2021-06-093493523473512,100351
2021-06-083443503443493,600349
2021-06-073443463413434,400343
2021-06-043533533403469,800346
2021-06-033433523433496,300349
2021-06-023433493433488,000348
2021-06-013483483423422,700342
2021-05-31348348344347600347
2021-05-28345346345346600346
2021-05-273403453403451,600345
2021-05-263433433413431,000343
2021-05-253483483423421,200342
2021-05-243443443423441,000344
2021-05-213433433433431,100343
2021-05-20341344341343300343
2021-05-193433443433441,100344
2021-05-18337344337340500340
2021-05-173453453393392,300339
2021-05-143413453393452,600345
2021-05-133363443363412,400341
2021-05-123463463403432,900343
2021-05-113483513423435,200343
2021-05-103423503403505,000350
2021-05-073423443403423,200342
2021-05-0633334533134016,900340
2021-04-3035135334734916,300349
2021-04-283503523483528,600352
2021-04-273433503433507,400350
2021-04-263423473413454,200345
2021-04-23---346-346
2021-04-2234735034434612,000346
2021-04-213403413363395,300339
2021-04-203423493403449,000344
2021-04-1936236234334943,900349
2021-04-163593623583622,200362
2021-04-1536536535836210,000362
2021-04-143623683583656,700365
2021-04-1336237036036031,600360
2021-04-1237837836636631,200366
2021-04-09425428378379202,200379
2021-04-0840742940141952,000419
2021-04-0738740638640639,500406
2021-04-063883883843879,200387
2021-04-0538038837638222,900382
2021-04-023883883823824,900382
2021-04-0138538937738924,600389
2021-03-3137038537037723,900377
2021-03-3036637836637218,100372
2021-03-293703703653657,500365
2021-03-263703703633652,800365
2021-03-253693693623641,800364
2021-03-243703703613632,500363
2021-03-233793793653665,800366
2021-03-2237037536537511,000375
2021-03-193663683613635,300363
2021-03-183693693643662,200366
2021-03-173673713653708,500370
2021-03-1635536735536517,700365
2021-03-153553583553564,800356
2021-03-123573573543541,400354
2021-03-113553623553563,900356
2021-03-103553573493577,500357
2021-03-093603603543554,300355
2021-03-0836036335235310,400353
2021-03-053553573503575,500357
2021-03-043523543503501,200350
2021-03-033503533483534,400353
2021-03-023503533473515,200351
2021-03-0135035134835013,100350
2021-02-263513513473506,600350
2021-02-253543543513512,500351
2021-02-243503543493545,000354
2021-02-223493513493502,100350
2021-02-193473513473497,200349
2021-02-1835035334935058,000350
2021-02-173473523473505,200350
2021-02-1635835834635416,400354
2021-02-153503523473523,500352
2021-02-123493513483493,900349
2021-02-103503523503501,500350
2021-02-093493523493498,300349
2021-02-083543583543552,500355
2021-02-053573573503533,000353
2021-02-0435635935135716,500357
2021-02-0335035734735714,900357
2021-02-023463503463495,800349
2021-02-0133635133134717,300347
2021-01-293453483393392,100339
2021-01-283463503423463,600346
2021-01-2734635134135011,900350
2021-01-263453463413467,400346
2021-01-253463463453451,900345
2021-01-223443463443463,300346
2021-01-213453463423453,200345
2021-01-2034334834334519,300345
2021-01-193473483463472,200347
2021-01-183453473433467,900346
2021-01-153443463443453,900345
2021-01-143453463443452,900345
2021-01-133453473453453,100345
2021-01-123413473413456,400345
2021-01-083413453413453,100345
2021-01-073453463443444,500344
2021-01-063463463453453,100345
2021-01-053443483443446,600344
2021-01-043393473393456,500345

分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株