6382 トリニティ工業(株) 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 | 1,040 | 1,054 | 1,007 | 1,018 | 2,400 | 1,018 |
| 2024-11-20 | 1,044 | 1,056 | 1,041 | 1,041 | 700 | 1,041 |
| 2024-11-19 | 1,043 | 1,055 | 1,042 | 1,055 | 2,600 | 1,055 |
| 2024-11-18 | 1,071 | 1,071 | 1,040 | 1,042 | 4,700 | 1,042 |
| 2024-11-15 | 1,092 | 1,097 | 1,071 | 1,075 | 4,800 | 1,075 |
| 2024-11-14 | 1,082 | 1,087 | 1,047 | 1,087 | 14,400 | 1,087 |
| 2024-11-13 | 995 | 1,090 | 995 | 1,085 | 39,300 | 1,085 |
| 2024-11-12 | 979 | 983 | 969 | 980 | 2,700 | 980 |
| 2024-11-11 | 978 | 984 | 969 | 970 | 4,600 | 970 |
| 2024-11-08 | 979 | 985 | 972 | 975 | 4,500 | 975 |
| 2024-11-07 | 980 | 982 | 972 | 979 | 1,100 | 979 |
| 2024-11-06 | 971 | 983 | 970 | 980 | 4,100 | 980 |
| 2024-11-05 | 982 | 982 | 966 | 972 | 2,100 | 972 |
| 2024-11-01 | 987 | 1,000 | 976 | 976 | 9,600 | 976 |
| 2024-10-31 | 979 | 979 | 942 | 957 | 7,000 | 957 |
| 2024-10-30 | 953 | 969 | 953 | 958 | 800 | 958 |
| 2024-10-29 | 944 | 960 | 944 | 953 | 1,200 | 953 |
| 2024-10-28 | 941 | 956 | 938 | 943 | 4,600 | 943 |
| 2024-10-25 | 950 | 951 | 931 | 931 | 5,100 | 931 |
| 2024-10-24 | 952 | 953 | 946 | 950 | 2,600 | 950 |
| 2024-10-23 | 971 | 974 | 956 | 959 | 2,400 | 959 |
| 2024-10-22 | 977 | 983 | 968 | 975 | 1,200 | 975 |
| 2024-10-21 | 972 | 985 | 972 | 984 | 1,700 | 984 |
| 2024-10-18 | 983 | 985 | 960 | 978 | 3,200 | 978 |
| 2024-10-17 | 990 | 990 | 958 | 983 | 4,000 | 983 |
| 2024-10-16 | 982 | 995 | 976 | 990 | 2,600 | 990 |
| 2024-10-15 | 968 | 995 | 961 | 982 | 7,000 | 982 |
| 2024-10-11 | 973 | 984 | 953 | 953 | 5,200 | 953 |
| 2024-10-10 | 950 | 992 | 939 | 973 | 7,700 | 973 |
| 2024-10-09 | 948 | 957 | 943 | 947 | 1,100 | 947 |
| 2024-10-08 | 951 | 960 | 935 | 948 | 6,700 | 948 |
| 2024-10-07 | 941 | 960 | 941 | 956 | 6,200 | 956 |
| 2024-10-04 | 937 | 942 | 934 | 934 | 3,600 | 934 |
| 2024-10-03 | 950 | 950 | 935 | 935 | 2,500 | 935 |
| 2024-10-02 | 948 | 949 | 934 | 934 | 1,900 | 934 |
| 2024-10-01 | 939 | 949 | 939 | 948 | 3,600 | 948 |
| 2024-09-30 | 947 | 954 | 900 | 939 | 22,500 | 939 |
| 2024-09-27 | 975 | 989 | 958 | 970 | 10,200 | 970 |
| 2024-09-26 | 975 | 980 | 970 | 975 | 7,400 | 975 |
| 2024-09-25 | 950 | 975 | 947 | 962 | 6,800 | 962 |
| 2024-09-24 | 962 | 963 | 945 | 947 | 8,700 | 947 |
| 2024-09-20 | 950 | 953 | 948 | 949 | 3,500 | 949 |
| 2024-09-19 | 935 | 947 | 933 | 946 | 6,800 | 946 |
| 2024-09-18 | 935 | 942 | 926 | 935 | 4,400 | 935 |
| 2024-09-17 | 930 | 934 | 914 | 928 | 6,300 | 928 |
| 2024-09-13 | 946 | 946 | 923 | 929 | 8,400 | 929 |
| 2024-09-12 | 964 | 965 | 935 | 935 | 8,700 | 935 |
| 2024-09-11 | 966 | 966 | 935 | 949 | 11,600 | 949 |
| 2024-09-10 | 969 | 990 | 964 | 964 | 7,000 | 964 |
| 2024-09-09 | 965 | 997 | 960 | 970 | 8,400 | 970 |
| 2024-09-06 | 1,015 | 1,015 | 986 | 986 | 4,400 | 986 |
| 2024-09-05 | 1,040 | 1,040 | 1,014 | 1,016 | 4,900 | 1,016 |
| 2024-09-04 | 1,065 | 1,065 | 1,014 | 1,045 | 4,200 | 1,045 |
| 2024-09-03 | 1,070 | 1,080 | 1,070 | 1,080 | 800 | 1,080 |
| 2024-09-02 | 1,077 | 1,080 | 1,066 | 1,070 | 1,100 | 1,070 |
| 2024-08-30 | 1,099 | 1,099 | 1,070 | 1,076 | 5,200 | 1,076 |
| 2024-08-29 | 1,063 | 1,084 | 1,057 | 1,069 | 1,600 | 1,069 |
| 2024-08-28 | 1,019 | 1,063 | 1,019 | 1,057 | 7,600 | 1,057 |
| 2024-08-27 | 993 | 1,030 | 990 | 1,019 | 9,000 | 1,019 |
| 2024-08-26 | 991 | 993 | 983 | 993 | 7,800 | 993 |
| 2024-08-23 | 967 | 988 | 962 | 986 | 4,100 | 986 |
| 2024-08-22 | 976 | 980 | 939 | 965 | 12,200 | 965 |
| 2024-08-21 | 966 | 988 | 959 | 988 | 2,000 | 988 |
| 2024-08-20 | 975 | 978 | 966 | 968 | 4,600 | 968 |
| 2024-08-19 | 992 | 998 | 962 | 972 | 7,900 | 972 |
| 2024-08-16 | 999 | 1,008 | 986 | 1,000 | 13,800 | 1,000 |
| 2024-08-15 | 1,011 | 1,024 | 988 | 993 | 4,300 | 993 |
| 2024-08-14 | 992 | 1,030 | 991 | 1,028 | 4,700 | 1,028 |
| 2024-08-13 | 922 | 996 | 922 | 987 | 11,200 | 987 |
| 2024-08-09 | 895 | 925 | 895 | 901 | 9,000 | 901 |
| 2024-08-08 | 899 | 917 | 890 | 894 | 5,200 | 894 |
| 2024-08-07 | 843 | 931 | 843 | 885 | 14,000 | 885 |
| 2024-08-06 | 955 | 955 | 861 | 861 | 8,200 | 861 |
| 2024-08-05 | 910 | 943 | 805 | 805 | 21,400 | 805 |
| 2024-08-02 | 1,050 | 1,050 | 949 | 1,000 | 17,000 | 1,000 |
| 2024-08-01 | 1,136 | 1,136 | 1,068 | 1,080 | 8,500 | 1,080 |
| 2024-07-31 | 1,133 | 1,184 | 1,123 | 1,153 | 14,800 | 1,153 |
| 2024-07-30 | 1,145 | 1,180 | 1,128 | 1,151 | 15,300 | 1,151 |
| 2024-07-29 | 1,182 | 1,197 | 1,161 | 1,180 | 8,800 | 1,180 |
| 2024-07-26 | 1,191 | 1,191 | 1,150 | 1,184 | 9,000 | 1,184 |
| 2024-07-25 | 1,160 | 1,174 | 1,156 | 1,170 | 8,400 | 1,170 |
| 2024-07-24 | 1,177 | 1,178 | 1,151 | 1,168 | 9,000 | 1,168 |
| 2024-07-23 | 1,152 | 1,169 | 1,150 | 1,160 | 5,000 | 1,160 |
| 2024-07-22 | 1,175 | 1,175 | 1,138 | 1,142 | 12,800 | 1,142 |
| 2024-07-19 | 1,185 | 1,190 | 1,171 | 1,174 | 8,500 | 1,174 |
| 2024-07-18 | 1,198 | 1,212 | 1,141 | 1,181 | 14,700 | 1,181 |
| 2024-07-17 | 1,212 | 1,212 | 1,193 | 1,200 | 4,200 | 1,200 |
| 2024-07-16 | 1,216 | 1,230 | 1,200 | 1,212 | 5,800 | 1,212 |
| 2024-07-12 | 1,235 | 1,238 | 1,209 | 1,209 | 5,100 | 1,209 |
| 2024-07-11 | 1,241 | 1,242 | 1,233 | 1,235 | 2,100 | 1,235 |
| 2024-07-10 | 1,250 | 1,259 | 1,238 | 1,241 | 1,800 | 1,241 |
| 2024-07-09 | 1,257 | 1,259 | 1,240 | 1,252 | 2,300 | 1,252 |
| 2024-07-08 | 1,243 | 1,257 | 1,239 | 1,257 | 3,700 | 1,257 |
| 2024-07-05 | 1,257 | 1,257 | 1,241 | 1,241 | 11,600 | 1,241 |
| 2024-07-04 | 1,245 | 1,251 | 1,240 | 1,245 | 5,000 | 1,245 |
| 2024-07-03 | 1,234 | 1,249 | 1,225 | 1,248 | 9,400 | 1,248 |
| 2024-07-02 | 1,217 | 1,242 | 1,216 | 1,231 | 6,600 | 1,231 |
| 2024-07-01 | 1,225 | 1,243 | 1,225 | 1,243 | 10,000 | 1,243 |
| 2024-06-28 | 1,206 | 1,233 | 1,206 | 1,231 | 7,500 | 1,231 |
| 2024-06-27 | 1,217 | 1,220 | 1,208 | 1,220 | 6,600 | 1,220 |
| 2024-06-26 | 1,215 | 1,217 | 1,196 | 1,217 | 5,400 | 1,217 |
| 2024-06-25 | 1,216 | 1,216 | 1,202 | 1,215 | 4,800 | 1,215 |
| 2024-06-24 | 1,200 | 1,216 | 1,193 | 1,210 | 6,400 | 1,210 |
| 2024-06-21 | 1,217 | 1,217 | 1,155 | 1,215 | 13,800 | 1,215 |
| 2024-06-20 | 1,200 | 1,221 | 1,192 | 1,217 | 8,800 | 1,217 |
| 2024-06-19 | 1,220 | 1,220 | 1,197 | 1,214 | 7,300 | 1,214 |
| 2024-06-18 | 1,198 | 1,220 | 1,188 | 1,204 | 5,500 | 1,204 |
| 2024-06-17 | 1,185 | 1,206 | 1,177 | 1,200 | 10,600 | 1,200 |
| 2024-06-14 | 1,198 | 1,224 | 1,195 | 1,210 | 6,300 | 1,210 |
| 2024-06-13 | 1,199 | 1,229 | 1,192 | 1,211 | 7,000 | 1,211 |
| 2024-06-12 | 1,196 | 1,208 | 1,190 | 1,202 | 5,200 | 1,202 |
| 2024-06-11 | 1,188 | 1,197 | 1,181 | 1,196 | 5,900 | 1,196 |
| 2024-06-10 | 1,144 | 1,184 | 1,144 | 1,180 | 6,800 | 1,180 |
| 2024-06-07 | 1,142 | 1,149 | 1,141 | 1,143 | 2,200 | 1,143 |
| 2024-06-06 | 1,138 | 1,148 | 1,130 | 1,140 | 3,800 | 1,140 |
| 2024-06-05 | 1,137 | 1,146 | 1,128 | 1,138 | 9,300 | 1,138 |
| 2024-06-04 | 1,142 | 1,161 | 1,142 | 1,150 | 7,000 | 1,150 |
| 2024-06-03 | 1,158 | 1,178 | 1,151 | 1,154 | 5,000 | 1,154 |
| 2024-05-31 | 1,159 | 1,187 | 1,158 | 1,163 | 13,100 | 1,163 |
| 2024-05-30 | 1,136 | 1,163 | 1,136 | 1,161 | 5,700 | 1,161 |
| 2024-05-29 | 1,141 | 1,163 | 1,138 | 1,151 | 4,400 | 1,151 |
| 2024-05-28 | 1,156 | 1,166 | 1,150 | 1,152 | 4,300 | 1,152 |
| 2024-05-27 | 1,144 | 1,170 | 1,142 | 1,152 | 9,000 | 1,152 |
| 2024-05-24 | 1,144 | 1,144 | 1,130 | 1,133 | 8,700 | 1,133 |
| 2024-05-23 | 1,141 | 1,146 | 1,116 | 1,146 | 6,800 | 1,146 |
| 2024-05-22 | 1,130 | 1,139 | 1,125 | 1,138 | 4,800 | 1,138 |
| 2024-05-21 | 1,124 | 1,139 | 1,120 | 1,130 | 5,500 | 1,130 |
| 2024-05-20 | 1,121 | 1,136 | 1,111 | 1,129 | 5,300 | 1,129 |
| 2024-05-17 | 1,109 | 1,125 | 1,109 | 1,121 | 2,100 | 1,121 |
| 2024-05-16 | 1,103 | 1,125 | 1,099 | 1,117 | 10,300 | 1,117 |
| 2024-05-15 | 1,155 | 1,158 | 1,103 | 1,106 | 19,500 | 1,106 |
| 2024-05-14 | 1,146 | 1,155 | 1,137 | 1,155 | 18,000 | 1,155 |
| 2024-05-13 | 1,184 | 1,184 | 1,128 | 1,150 | 23,200 | 1,150 |
| 2024-05-10 | 1,217 | 1,217 | 1,173 | 1,173 | 15,300 | 1,173 |
| 2024-05-09 | 1,192 | 1,226 | 1,192 | 1,222 | 19,800 | 1,222 |
| 2024-05-08 | 1,190 | 1,199 | 1,186 | 1,190 | 8,200 | 1,190 |
| 2024-05-07 | 1,193 | 1,198 | 1,181 | 1,194 | 13,300 | 1,194 |
| 2024-05-02 | 1,184 | 1,197 | 1,183 | 1,190 | 11,900 | 1,190 |
| 2024-05-01 | 1,189 | 1,197 | 1,181 | 1,184 | 18,400 | 1,184 |
| 2024-04-30 | 1,173 | 1,194 | 1,156 | 1,190 | 46,500 | 1,190 |
| 2024-04-26 | 1,186 | 1,217 | 1,169 | 1,189 | 67,300 | 1,189 |
| 2024-04-25 | 1,190 | 1,231 | 1,147 | 1,190 | 164,300 | 1,190 |
| 2024-04-24 | 1,255 | 1,333 | 1,255 | 1,322 | 171,100 | 1,322 |
| 2024-04-23 | 1,218 | 1,250 | 1,199 | 1,239 | 60,400 | 1,239 |
| 2024-04-22 | 1,208 | 1,230 | 1,195 | 1,209 | 65,000 | 1,209 |
| 2024-04-19 | 1,240 | 1,270 | 1,155 | 1,194 | 81,900 | 1,194 |
| 2024-04-18 | 1,211 | 1,234 | 1,198 | 1,233 | 55,400 | 1,233 |
| 2024-04-17 | 1,210 | 1,211 | 1,191 | 1,207 | 21,900 | 1,207 |
| 2024-04-16 | 1,194 | 1,205 | 1,184 | 1,195 | 16,000 | 1,195 |
| 2024-04-15 | 1,180 | 1,195 | 1,171 | 1,194 | 16,100 | 1,194 |
| 2024-04-12 | 1,184 | 1,196 | 1,180 | 1,181 | 19,200 | 1,181 |
| 2024-04-11 | 1,174 | 1,185 | 1,171 | 1,181 | 5,900 | 1,181 |
| 2024-04-10 | 1,201 | 1,210 | 1,177 | 1,182 | 43,600 | 1,182 |
| 2024-04-09 | 1,189 | 1,203 | 1,178 | 1,203 | 10,800 | 1,203 |
| 2024-04-08 | 1,194 | 1,203 | 1,192 | 1,195 | 3,900 | 1,195 |
| 2024-04-05 | 1,166 | 1,202 | 1,166 | 1,200 | 13,300 | 1,200 |
| 2024-04-04 | 1,210 | 1,210 | 1,176 | 1,191 | 10,400 | 1,191 |
| 2024-04-03 | 1,158 | 1,208 | 1,158 | 1,199 | 14,900 | 1,199 |
| 2024-04-02 | 1,213 | 1,220 | 1,141 | 1,186 | 30,600 | 1,186 |
| 2024-04-01 | 1,240 | 1,241 | 1,218 | 1,220 | 21,200 | 1,220 |
| 2024-03-29 | 1,183 | 1,218 | 1,183 | 1,217 | 15,400 | 1,217 |
| 2024-03-28 | 1,184 | 1,200 | 1,167 | 1,183 | 16,100 | 1,183 |
| 2024-03-27 | 1,189 | 1,225 | 1,163 | 1,187 | 27,200 | 1,187 |
| 2024-03-26 | 1,172 | 1,191 | 1,171 | 1,176 | 12,300 | 1,176 |
| 2024-03-25 | 1,191 | 1,199 | 1,167 | 1,192 | 15,700 | 1,192 |
| 2024-03-22 | 1,199 | 1,199 | 1,162 | 1,191 | 19,800 | 1,191 |
| 2024-03-21 | 1,161 | 1,187 | 1,151 | 1,187 | 33,300 | 1,187 |
| 2024-03-19 | 1,113 | 1,132 | 1,105 | 1,131 | 8,500 | 1,131 |
| 2024-03-18 | 1,120 | 1,141 | 1,107 | 1,109 | 22,100 | 1,109 |
| 2024-03-15 | 1,144 | 1,149 | 1,113 | 1,126 | 7,500 | 1,126 |
| 2024-03-14 | 1,134 | 1,154 | 1,118 | 1,140 | 12,400 | 1,140 |
| 2024-03-13 | 1,150 | 1,154 | 1,117 | 1,128 | 23,600 | 1,128 |
| 2024-03-12 | 1,105 | 1,142 | 1,100 | 1,140 | 29,700 | 1,140 |
| 2024-03-11 | 1,098 | 1,109 | 1,093 | 1,107 | 11,100 | 1,107 |
| 2024-03-08 | 1,103 | 1,110 | 1,091 | 1,109 | 17,700 | 1,109 |
| 2024-03-07 | 1,116 | 1,116 | 1,094 | 1,104 | 30,000 | 1,104 |
| 2024-03-06 | 1,111 | 1,119 | 1,101 | 1,111 | 7,900 | 1,111 |
| 2024-03-05 | 1,086 | 1,119 | 1,085 | 1,111 | 16,400 | 1,111 |
| 2024-03-04 | 1,124 | 1,124 | 1,085 | 1,092 | 20,300 | 1,092 |
| 2024-03-01 | 1,146 | 1,146 | 1,115 | 1,129 | 18,000 | 1,129 |
| 2024-02-29 | 1,121 | 1,141 | 1,089 | 1,137 | 25,900 | 1,137 |
| 2024-02-28 | 1,200 | 1,201 | 1,124 | 1,141 | 45,200 | 1,141 |
| 2024-02-27 | 1,111 | 1,166 | 1,080 | 1,092 | 104,900 | 1,092 |
| 2024-02-26 | 1,023 | 1,045 | 1,021 | 1,030 | 35,600 | 1,030 |
| 2024-02-22 | 1,021 | 1,022 | 1,012 | 1,015 | 10,000 | 1,015 |
| 2024-02-21 | 1,007 | 1,018 | 1,003 | 1,016 | 10,400 | 1,016 |
| 2024-02-20 | 1,016 | 1,022 | 1,011 | 1,017 | 1,700 | 1,017 |
| 2024-02-19 | 1,011 | 1,014 | 1,000 | 1,013 | 7,300 | 1,013 |
| 2024-02-16 | 1,001 | 1,014 | 1,000 | 1,006 | 11,600 | 1,006 |
| 2024-02-15 | 1,006 | 1,006 | 994 | 1,001 | 4,100 | 1,001 |
| 2024-02-14 | 998 | 1,008 | 993 | 1,006 | 8,200 | 1,006 |
| 2024-02-13 | 996 | 1,010 | 996 | 998 | 20,100 | 998 |
| 2024-02-09 | 1,027 | 1,027 | 990 | 996 | 50,400 | 996 |
| 2024-02-08 | 1,039 | 1,042 | 1,017 | 1,027 | 21,300 | 1,027 |
| 2024-02-07 | 1,027 | 1,050 | 1,025 | 1,043 | 51,700 | 1,043 |
| 2024-02-06 | 1,016 | 1,028 | 1,016 | 1,024 | 10,500 | 1,024 |
| 2024-02-05 | 1,029 | 1,029 | 1,016 | 1,023 | 14,500 | 1,023 |
| 2024-02-02 | 1,032 | 1,034 | 1,016 | 1,018 | 18,700 | 1,018 |
| 2024-02-01 | 1,036 | 1,045 | 1,012 | 1,030 | 94,200 | 1,030 |
| 2024-01-31 | 1,005 | 1,045 | 994 | 1,027 | 37,800 | 1,027 |
| 2024-01-30 | 999 | 1,005 | 977 | 994 | 6,700 | 994 |
| 2024-01-29 | 986 | 1,008 | 975 | 1,005 | 30,600 | 1,005 |
| 2024-01-26 | 995 | 995 | 960 | 983 | 16,300 | 983 |
| 2024-01-25 | 971 | 990 | 963 | 983 | 9,700 | 983 |
| 2024-01-24 | 1,000 | 1,000 | 961 | 978 | 12,300 | 978 |
| 2024-01-23 | 984 | 1,000 | 978 | 998 | 21,500 | 998 |
| 2024-01-22 | 965 | 976 | 962 | 970 | 9,500 | 970 |
| 2024-01-19 | 973 | 983 | 952 | 968 | 8,500 | 968 |
| 2024-01-18 | 968 | 973 | 949 | 973 | 6,600 | 973 |
| 2024-01-17 | 954 | 993 | 941 | 971 | 31,700 | 971 |
| 2024-01-16 | 925 | 957 | 925 | 954 | 22,600 | 954 |
| 2024-01-15 | 918 | 928 | 917 | 925 | 11,800 | 925 |
| 2024-01-12 | 923 | 947 | 908 | 918 | 14,700 | 918 |
| 2024-01-11 | 909 | 932 | 909 | 931 | 19,600 | 931 |
| 2024-01-10 | 900 | 910 | 900 | 910 | 2,800 | 910 |
| 2024-01-09 | 891 | 906 | 891 | 906 | 5,800 | 906 |
| 2024-01-05 | 876 | 891 | 872 | 891 | 3,700 | 891 |
| 2024-01-04 | 874 | 874 | 865 | 874 | 4,400 | 874 |
分割・併合履歴 ： なし
