4840 (株)トライアイズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	301	380	301	343	134,100	343
2023-12-28	298	309	287	301	4,300	301
2023-12-27	302	309	299	303	129,700	303
2023-12-26	303	306	296	300	106,000	300
2023-12-25	299	309	292	309	47,900	309
2023-12-22	317	317	300	303	17,900	303
2023-12-21	328	328	315	319	12,800	319
2023-12-20	336	336	328	329	27,000	329
2023-12-19	339	341	330	339	18,000	339
2023-12-18	343	352	342	352	2,600	352
2023-12-15	353	355	350	354	8,700	354
2023-12-14	345	354	340	354	6,500	354
2023-12-13	350	350	345	347	1,900	347
2023-12-12	364	364	343	354	10,200	354
2023-12-11	369	369	366	366	2,200	366
2023-12-08	380	380	369	372	5,200	372
2023-12-07	383	383	379	379	4,400	379
2023-12-06	385	386	384	384	2,800	384
2023-12-05	386	387	385	386	1,600	386
2023-12-04	387	389	387	387	1,100	387
2023-12-01	389	390	387	387	2,000	387
2023-11-30	391	391	386	386	2,200	386
2023-11-29	390	390	388	388	1,000	388
2023-11-28	390	391	388	388	1,000	388
2023-11-27	386	391	386	391	2,200	391
2023-11-24	392	393	386	386	6,000	386
2023-11-22	388	391	387	391	2,300	391
2023-11-21	385	389	385	389	5,400	389
2023-11-20	391	391	391	391	1,100	391
2023-11-17	392	393	390	392	5,500	392
2023-11-16	395	399	391	397	2,000	397
2023-11-15	401	406	375	395	8,700	395
2023-11-14	404	411	404	404	11,100	404
2023-11-13	414	420	410	420	11,200	420
2023-11-10	413	413	405	413	1,200	413
2023-11-09	403	413	403	409	1,500	409
2023-11-08	412	412	411	411	400	411
2023-11-07	403	413	403	413	1,800	413
2023-11-06	413	413	394	411	17,900	411
2023-11-02	414	416	392	410	3,400	410
2023-11-01	414	414	406	414	2,500	414
2023-10-31	388	406	383	406	8,100	406
2023-10-30	406	406	401	404	1,500	404
2023-10-27	405	406	398	406	800	406
2023-10-26	401	407	399	405	2,800	405
2023-10-25	407	409	400	403	1,800	403
2023-10-24	397	409	392	405	4,400	405
2023-10-23	400	410	400	410	4,300	410
2023-10-20	409	410	404	404	1,400	404
2023-10-19	400	410	400	404	5,300	404
2023-10-18	400	408	399	406	7,200	406
2023-10-17	398	408	397	404	2,500	404
2023-10-16	411	411	400	400	1,800	400
2023-10-13	412	413	407	409	900	409
2023-10-12	411	412	405	412	9,400	412
2023-10-11	423	423	407	419	12,600	419
2023-10-10	410	423	410	423	15,900	423
2023-10-06	410	410	399	409	12,700	409
2023-10-05	421	421	409	410	14,900	410
2023-10-04	426	429	415	421	20,400	421
2023-10-03	421	426	413	426	23,500	426
2023-10-02	409	413	407	413	10,200	413
2023-09-29	397	405	396	405	7,300	405
2023-09-28	404	405	396	405	5,000	405
2023-09-27	402	404	402	404	2,000	404
2023-09-26	399	410	395	402	8,500	402
2023-09-25	399	400	399	399	3,100	399
2023-09-22	396	396	394	396	800	396
2023-09-21	394	396	393	396	1,400	396
2023-09-20	395	395	391	393	1,800	393
2023-09-19	398	402	388	396	8,300	396
2023-09-15	397	410	390	400	13,200	400
2023-09-14	399	400	383	397	8,000	397
2023-09-13	398	399	397	399	2,300	399
2023-09-12	394	397	394	396	900	396
2023-09-11	399	399	393	393	2,700	393
2023-09-08	398	400	396	400	2,500	400
2023-09-07	403	403	398	398	1,700	398
2023-09-06	401	403	400	402	1,100	402
2023-09-05	403	403	400	403	600	403
2023-09-04	396	402	396	402	1,700	402
2023-09-01	395	399	395	399	1,500	399
2023-08-31	398	399	394	399	1,200	399
2023-08-30	399	399	394	395	1,300	395
2023-08-29	397	402	394	402	1,500	402
2023-08-28	394	401	394	401	1,200	401
2023-08-25	399	400	394	394	2,800	394
2023-08-24	398	399	397	397	2,000	397
2023-08-23	391	398	391	397	5,200	397
2023-08-22	390	392	390	391	4,900	391
2023-08-21	383	391	383	389	4,500	389
2023-08-18	380	386	380	382	6,000	382
2023-08-17	380	381	379	379	700	379
2023-08-16	382	382	379	381	1,100	381
2023-08-15	379	382	379	379	600	379
2023-08-14	384	384	380	380	3,800	380
2023-08-10	381	385	380	380	2,800	380
2023-08-09	382	385	381	385	1,700	385
2023-08-08	385	385	382	383	1,600	383
2023-08-07	380	385	380	385	1,100	385
2023-08-04	387	387	383	383	1,200	383
2023-08-03	389	389	379	389	4,300	389
2023-08-02	388	389	388	389	700	389
2023-08-01	389	392	389	392	700	392
2023-07-31	393	393	388	389	1,700	389
2023-07-28	391	393	388	392	1,500	392
2023-07-27	388	394	388	392	2,500	392
2023-07-26	393	393	388	393	1,900	393
2023-07-25	385	393	385	393	5,400	393
2023-07-24	390	390	387	390	2,000	390
2023-07-21	388	389	383	389	5,100	389
2023-07-20	392	392	388	388	2,000	388
2023-07-19	388	395	388	393	3,300	393
2023-07-18	388	391	386	391	2,200	391
2023-07-14	392	392	387	388	2,800	388
2023-07-13	391	394	389	392	1,100	392
2023-07-12	393	394	392	392	1,100	392
2023-07-11	391	393	387	393	4,800	393
2023-07-10	386	392	386	392	2,300	392
2023-07-07	387	393	387	390	2,400	390
2023-07-06	391	393	386	392	4,900	392
2023-07-05	389	393	385	390	1,400	390
2023-07-04	387	392	387	389	1,600	389
2023-07-03	387	393	387	389	3,500	389
2023-06-30	391	399	387	388	6,700	388
2023-06-29	409	409	381	390	14,000	390
2023-06-28	424	424	398	406	23,500	406
2023-06-27	430	484	408	408	244,200	408
2023-06-26	407	409	400	408	37,700	408
2023-06-23	394	394	385	394	32,600	394
2023-06-22	397	397	385	395	15,600	395
2023-06-21	393	399	393	399	2,600	399
2023-06-20	391	397	391	393	4,100	393
2023-06-19	395	396	391	391	3,200	391
2023-06-16	397	398	396	397	1,400	397
2023-06-15	400	400	395	397	3,800	397
2023-06-14	403	403	396	402	4,700	402
2023-06-13	407	409	400	408	4,000	408
2023-06-12	409	410	405	407	3,500	407
2023-06-09	409	411	408	411	3,100	411
2023-06-08	410	415	408	413	2,300	413
2023-06-07	416	418	411	418	4,600	418
2023-06-06	429	429	409	416	6,600	416
2023-06-05	428	434	426	426	1,500	426
2023-06-02	430	430	427	427	1,300	427
2023-06-01	430	433	428	428	400	428
2023-05-31	432	433	427	427	1,500	427
2023-05-30	431	431	427	428	2,900	428
2023-05-29	435	439	431	431	1,700	431
2023-05-26	434	438	434	436	800	436
2023-05-25	440	443	430	438	2,400	438
2023-05-24	433	439	433	438	1,800	438
2023-05-23	439	444	432	432	3,700	432
2023-05-22	455	455	442	447	2,000	447
2023-05-19	460	460	456	456	3,100	456
2023-05-18	457	460	457	460	7,700	460
2023-05-17	457	460	456	457	3,800	457
2023-05-16	455	460	455	458	5,600	458
2023-05-15	457	463	455	455	8,600	455
2023-05-12	454	460	454	460	4,600	460
2023-05-11	458	462	448	462	3,600	462
2023-05-10	461	461	460	461	1,100	461
2023-05-09	458	463	458	462	5,300	462
2023-05-08	458	460	454	455	2,700	455
2023-05-02	454	462	452	460	5,400	460
2023-05-01	456	462	454	462	1,400	462
2023-04-28	465	465	461	465	1,900	465
2023-04-27	458	467	455	467	5,400	467
2023-04-26	460	462	456	462	4,400	462
2023-04-25	462	462	457	462	3,300	462
2023-04-24	465	467	460	460	2,200	460
2023-04-21	454	467	454	465	7,400	465
2023-04-20	461	469	460	462	5,800	462
2023-04-19	462	467	459	466	7,200	466
2023-04-18	453	462	452	459	5,300	459
2023-04-17	461	464	461	461	2,200	461
2023-04-14	452	467	451	466	8,800	466
2023-04-13	451	459	450	452	6,100	452
2023-04-12	451	456	447	449	6,800	449
2023-04-11	457	458	447	452	4,500	452
2023-04-10	455	457	451	457	6,000	457
2023-04-07	446	456	446	453	13,100	453
2023-04-06	443	447	440	447	5,400	447
2023-04-05	436	446	436	445	11,300	445
2023-04-04	438	446	438	439	6,800	439
2023-04-03	441	445	439	440	6,500	440
2023-03-31	437	448	437	440	7,300	440
2023-03-30	434	444	434	437	7,100	437
2023-03-29	440	446	430	434	18,500	434
2023-03-28	445	448	431	440	12,900	440
2023-03-27	429	448	429	445	11,500	445
2023-03-24	439	442	431	436	14,500	436
2023-03-23	419	440	418	440	19,900	440
2023-03-22	428	428	414	420	8,800	420
2023-03-20	417	427	413	424	13,600	424
2023-03-17	418	421	412	420	6,100	420
2023-03-16	409	420	407	418	9,000	418
2023-03-15	419	426	418	421	7,900	421
2023-03-14	420	424	413	416	14,100	416
2023-03-13	415	428	408	428	20,700	428
2023-03-10	421	426	416	416	11,500	416
2023-03-09	417	421	406	414	17,100	414
2023-03-08	421	424	413	421	18,000	421
2023-03-07	409	421	408	421	24,700	421
2023-03-06	419	419	408	413	18,800	413
2023-03-03	437	437	420	424	79,200	424
2023-03-02	472	480	428	443	330,300	443
2023-03-01	397	404	397	400	2,900	400
2023-02-28	403	403	399	399	600	399
2023-02-27	404	405	398	404	2,500	404
2023-02-24	408	408	402	405	1,600	405
2023-02-22	408	408	403	405	7,500	405
2023-02-21	397	397	397	397	400	397
2023-02-20	397	400	393	398	6,300	398
2023-02-17	397	399	390	399	3,300	399
2023-02-16	396	400	396	398	3,000	398
2023-02-15	399	405	397	397	6,900	397
2023-02-14	397	401	396	398	5,200	398
2023-02-13	397	400	388	395	11,100	395
2023-02-10	396	400	394	397	7,400	397
2023-02-09	394	403	394	400	6,400	400
2023-02-08	395	399	395	395	1,800	395
2023-02-07	403	403	394	396	1,900	396
2023-02-06	395	399	395	395	3,000	395
2023-02-03	405	405	402	402	800	402
2023-02-02	413	413	404	408	1,200	408
2023-02-01	415	417	406	416	12,400	416
2023-01-31	401	403	397	403	1,300	403
2023-01-30	397	402	397	402	7,400	402
2023-01-27	400	400	400	400	400	400
2023-01-26	402	402	397	400	3,400	400
2023-01-25	404	408	401	408	4,700	408
2023-01-24	399	405	399	402	2,800	402
2023-01-23	397	399	390	399	8,500	399
2023-01-20	395	397	395	397	700	397
2023-01-19	401	401	391	395	3,400	395
2023-01-18	398	405	396	405	3,600	405
2023-01-17	393	401	393	401	3,900	401
2023-01-16	393	398	393	393	4,200	393
2023-01-13	391	397	391	393	4,300	393
2023-01-12	393	396	393	395	1,900	395
2023-01-11	395	398	391	393	9,000	393
2023-01-10	391	407	391	397	5,400	397
2023-01-06	395	395	389	389	5,800	389
2023-01-05	411	415	395	395	11,400	395
2023-01-04	424	424	385	395	17,300	395

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4840 (株)トライアイズ の時系列データ [2023年度]

4840 (株)トライアイズの時系列データ [2023年度]