6382 トリニティ工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,095 | 1,136 | 1,003 | 1,011 | 24,900 | 1,011 |
| 2025-04-03 | 1,091 | 1,137 | 1,088 | 1,111 | 23,200 | 1,111 |
| 2025-04-02 | 1,143 | 1,160 | 1,143 | 1,148 | 4,100 | 1,148 |
| 2025-04-01 | 1,165 | 1,165 | 1,143 | 1,143 | 3,600 | 1,143 |
| 2025-03-31 | 1,157 | 1,172 | 1,135 | 1,165 | 11,700 | 1,165 |
| 2025-03-28 | 1,164 | 1,197 | 1,161 | 1,178 | 22,300 | 1,178 |
| 2025-03-27 | 1,197 | 1,210 | 1,186 | 1,210 | 12,200 | 1,210 |
| 2025-03-26 | 1,189 | 1,212 | 1,185 | 1,205 | 25,000 | 1,205 |
| 2025-03-25 | 1,189 | 1,189 | 1,164 | 1,187 | 15,000 | 1,187 |
| 2025-03-24 | 1,189 | 1,189 | 1,179 | 1,185 | 13,000 | 1,185 |
| 2025-03-21 | 1,163 | 1,177 | 1,162 | 1,177 | 2,300 | 1,177 |
| 2025-03-19 | 1,161 | 1,168 | 1,156 | 1,166 | 5,900 | 1,166 |
| 2025-03-18 | 1,157 | 1,168 | 1,157 | 1,161 | 8,700 | 1,161 |
| 2025-03-17 | 1,154 | 1,166 | 1,154 | 1,158 | 8,100 | 1,158 |
| 2025-03-14 | 1,160 | 1,161 | 1,151 | 1,154 | 1,700 | 1,154 |
| 2025-03-13 | 1,145 | 1,150 | 1,139 | 1,150 | 3,900 | 1,150 |
| 2025-03-12 | 1,130 | 1,142 | 1,123 | 1,140 | 11,700 | 1,140 |
| 2025-03-11 | 1,149 | 1,149 | 1,131 | 1,139 | 6,700 | 1,139 |
| 2025-03-10 | 1,160 | 1,169 | 1,152 | 1,152 | 4,400 | 1,152 |
| 2025-03-07 | 1,151 | 1,157 | 1,146 | 1,148 | 3,300 | 1,148 |
| 2025-03-06 | 1,158 | 1,167 | 1,153 | 1,154 | 8,400 | 1,154 |
| 2025-03-05 | 1,154 | 1,172 | 1,150 | 1,158 | 18,000 | 1,158 |
| 2025-03-04 | 1,154 | 1,160 | 1,149 | 1,160 | 3,700 | 1,160 |
| 2025-03-03 | 1,154 | 1,160 | 1,153 | 1,160 | 1,600 | 1,160 |
| 2025-02-28 | 1,157 | 1,157 | 1,146 | 1,155 | 8,200 | 1,155 |
| 2025-02-27 | 1,150 | 1,176 | 1,150 | 1,158 | 16,900 | 1,158 |
| 2025-02-26 | 1,154 | 1,155 | 1,140 | 1,150 | 22,200 | 1,150 |
| 2025-02-25 | 1,150 | 1,162 | 1,144 | 1,149 | 23,100 | 1,149 |
| 2025-02-21 | 1,155 | 1,167 | 1,155 | 1,156 | 11,000 | 1,156 |
| 2025-02-20 | 1,158 | 1,169 | 1,154 | 1,155 | 19,800 | 1,155 |
| 2025-02-19 | 1,184 | 1,187 | 1,153 | 1,153 | 33,200 | 1,153 |
| 2025-02-18 | 1,185 | 1,202 | 1,182 | 1,195 | 11,000 | 1,195 |
| 2025-02-17 | 1,171 | 1,200 | 1,171 | 1,187 | 19,300 | 1,187 |
| 2025-02-14 | 1,179 | 1,180 | 1,165 | 1,171 | 10,500 | 1,171 |
| 2025-02-13 | 1,187 | 1,192 | 1,160 | 1,174 | 25,100 | 1,174 |
| 2025-02-12 | 1,169 | 1,187 | 1,166 | 1,187 | 16,700 | 1,187 |
| 2025-02-10 | 1,140 | 1,170 | 1,122 | 1,165 | 29,400 | 1,165 |
| 2025-02-07 | 1,120 | 1,142 | 1,115 | 1,142 | 26,200 | 1,142 |
| 2025-02-06 | 1,115 | 1,124 | 1,110 | 1,118 | 15,000 | 1,118 |
| 2025-02-05 | 1,106 | 1,120 | 1,106 | 1,119 | 20,100 | 1,119 |
| 2025-02-04 | 1,101 | 1,111 | 1,101 | 1,109 | 6,100 | 1,109 |
| 2025-02-03 | 1,105 | 1,113 | 1,096 | 1,103 | 14,400 | 1,103 |
| 2025-01-31 | 1,106 | 1,119 | 1,100 | 1,103 | 36,000 | 1,103 |
| 2025-01-30 | 1,120 | 1,124 | 1,105 | 1,112 | 59,400 | 1,112 |
| 2025-01-29 | 1,062 | 1,153 | 1,060 | 1,140 | 114,000 | 1,140 |
| 2025-01-28 | 1,029 | 1,040 | 1,028 | 1,032 | 7,700 | 1,032 |
| 2025-01-27 | 1,040 | 1,042 | 1,031 | 1,033 | 5,700 | 1,033 |
| 2025-01-24 | 1,030 | 1,035 | 1,025 | 1,034 | 3,100 | 1,034 |
| 2025-01-23 | 1,025 | 1,035 | 1,023 | 1,035 | 2,100 | 1,035 |
| 2025-01-22 | 1,023 | 1,030 | 1,018 | 1,025 | 4,300 | 1,025 |
| 2025-01-21 | 1,025 | 1,025 | 1,021 | 1,023 | 700 | 1,023 |
| 2025-01-20 | 1,016 | 1,044 | 1,013 | 1,025 | 2,600 | 1,025 |
| 2025-01-17 | 1,002 | 1,017 | 1,002 | 1,017 | 1,700 | 1,017 |
| 2025-01-16 | 1,004 | 1,019 | 1,003 | 1,006 | 3,300 | 1,006 |
| 2025-01-15 | 1,010 | 1,015 | 1,009 | 1,010 | 1,300 | 1,010 |
| 2025-01-14 | 1,014 | 1,014 | 1,002 | 1,008 | 4,500 | 1,008 |
| 2025-01-10 | 1,034 | 1,034 | 1,017 | 1,019 | 10,500 | 1,019 |
| 2025-01-09 | 1,050 | 1,050 | 1,035 | 1,035 | 3,200 | 1,035 |
| 2025-01-08 | 1,067 | 1,067 | 1,047 | 1,047 | 4,200 | 1,047 |
| 2025-01-07 | 1,074 | 1,074 | 1,060 | 1,062 | 2,100 | 1,062 |
| 2025-01-06 | 1,063 | 1,067 | 1,051 | 1,059 | 4,400 | 1,059 |
分割・併合履歴 ： なし