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
2024-05-231,1411,1461,1161,1466,8001,146
2024-05-221,1301,1391,1251,1384,8001,138
2024-05-211,1241,1391,1201,1305,5001,130
2024-05-201,1211,1361,1111,1295,3001,129
2024-05-171,1091,1251,1091,1212,1001,121
2024-05-161,1031,1251,0991,11710,3001,117
2024-05-151,1551,1581,1031,10619,5001,106
2024-05-141,1461,1551,1371,15518,0001,155
2024-05-131,1841,1841,1281,15023,2001,150
2024-05-101,2171,2171,1731,17315,3001,173
2024-05-091,1921,2261,1921,22219,8001,222
2024-05-081,1901,1991,1861,1908,2001,190
2024-05-071,1931,1981,1811,19413,3001,194
2024-05-021,1841,1971,1831,19011,9001,190
2024-05-011,1891,1971,1811,18418,4001,184
2024-04-301,1731,1941,1561,19046,5001,190
2024-04-261,1861,2171,1691,18967,3001,189
2024-04-251,1901,2311,1471,190164,3001,190
2024-04-241,2551,3331,2551,322171,1001,322
2024-04-231,2181,2501,1991,23960,4001,239
2024-04-221,2081,2301,1951,20965,0001,209
2024-04-191,2401,2701,1551,19481,9001,194
2024-04-181,2111,2341,1981,23355,4001,233
2024-04-171,2101,2111,1911,20721,9001,207
2024-04-161,1941,2051,1841,19516,0001,195
2024-04-151,1801,1951,1711,19416,1001,194
2024-04-121,1841,1961,1801,18119,2001,181
2024-04-111,1741,1851,1711,1815,9001,181
2024-04-101,2011,2101,1771,18243,6001,182
2024-04-091,1891,2031,1781,20310,8001,203
2024-04-081,1941,2031,1921,1953,9001,195
2024-04-051,1661,2021,1661,20013,3001,200
2024-04-041,2101,2101,1761,19110,4001,191
2024-04-031,1581,2081,1581,19914,9001,199
2024-04-021,2131,2201,1411,18630,6001,186
2024-04-011,2401,2411,2181,22021,2001,220
2024-03-291,1831,2181,1831,21715,4001,217
2024-03-281,1841,2001,1671,18316,1001,183
2024-03-271,1891,2251,1631,18727,2001,187
2024-03-261,1721,1911,1711,17612,3001,176
2024-03-251,1911,1991,1671,19215,7001,192
2024-03-221,1991,1991,1621,19119,8001,191
2024-03-211,1611,1871,1511,18733,3001,187
2024-03-191,1131,1321,1051,1318,5001,131
2024-03-181,1201,1411,1071,10922,1001,109
2024-03-151,1441,1491,1131,1267,5001,126
2024-03-141,1341,1541,1181,14012,4001,140
2024-03-131,1501,1541,1171,12823,6001,128
2024-03-121,1051,1421,1001,14029,7001,140
2024-03-111,0981,1091,0931,10711,1001,107
2024-03-081,1031,1101,0911,10917,7001,109
2024-03-071,1161,1161,0941,10430,0001,104
2024-03-061,1111,1191,1011,1117,9001,111
2024-03-051,0861,1191,0851,11116,4001,111
2024-03-041,1241,1241,0851,09220,3001,092
2024-03-011,1461,1461,1151,12918,0001,129
2024-02-291,1211,1411,0891,13725,9001,137
2024-02-281,2001,2011,1241,14145,2001,141
2024-02-271,1111,1661,0801,092104,9001,092
2024-02-261,0231,0451,0211,03035,6001,030
2024-02-221,0211,0221,0121,01510,0001,015
2024-02-211,0071,0181,0031,01610,4001,016
2024-02-201,0161,0221,0111,0171,7001,017
2024-02-191,0111,0141,0001,0137,3001,013
2024-02-161,0011,0141,0001,00611,6001,006
2024-02-151,0061,0069941,0014,1001,001
2024-02-149981,0089931,0068,2001,006
2024-02-139961,01099699820,100998
2024-02-091,0271,02799099650,400996
2024-02-081,0391,0421,0171,02721,3001,027
2024-02-071,0271,0501,0251,04351,7001,043
2024-02-061,0161,0281,0161,02410,5001,024
2024-02-051,0291,0291,0161,02314,5001,023
2024-02-021,0321,0341,0161,01818,7001,018
2024-02-011,0361,0451,0121,03094,2001,030
2024-01-311,0051,0459941,02737,8001,027
2024-01-309991,0059779946,700994
2024-01-299861,0089751,00530,6001,005
2024-01-2699599596098316,300983
2024-01-259719909639839,700983
2024-01-241,0001,00096197812,300978
2024-01-239841,00097899821,500998
2024-01-229659769629709,500970
2024-01-199739839529688,500968
2024-01-189689739499736,600973
2024-01-1795499394197131,700971
2024-01-1692595792595422,600954
2024-01-1591892891792511,800925
2024-01-1292394790891814,700918
2024-01-1190993290993119,600931
2024-01-109009109009102,800910
2024-01-098919068919065,800906
2024-01-058768918728913,700891
2024-01-048748748658744,400874

分割・併合履歴 : なし