- 2024年
- 2023年
9164 (株)トライト 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 | 371 | 381 | 370 | 373 | 368,500 | 373 |
| 2024-11-20 | 374 | 379 | 370 | 372 | 267,100 | 372 |
| 2024-11-19 | 374 | 378 | 370 | 371 | 326,200 | 371 |
| 2024-11-18 | 369 | 385 | 368 | 374 | 502,600 | 374 |
| 2024-11-15 | 353 | 368 | 353 | 363 | 893,700 | 363 |
| 2024-11-14 | 374 | 376 | 360 | 361 | 605,400 | 361 |
| 2024-11-13 | 373 | 377 | 367 | 369 | 292,600 | 369 |
| 2024-11-12 | 370 | 377 | 370 | 371 | 319,200 | 371 |
| 2024-11-11 | 368 | 372 | 364 | 366 | 352,300 | 366 |
| 2024-11-08 | 375 | 377 | 369 | 369 | 360,100 | 369 |
| 2024-11-07 | 371 | 381 | 371 | 373 | 428,200 | 373 |
| 2024-11-06 | 375 | 377 | 370 | 370 | 259,400 | 370 |
| 2024-11-05 | 379 | 381 | 369 | 371 | 330,700 | 371 |
| 2024-11-01 | 373 | 379 | 372 | 375 | 230,700 | 375 |
| 2024-10-31 | 378 | 378 | 373 | 377 | 290,100 | 377 |
| 2024-10-30 | 383 | 385 | 372 | 375 | 995,200 | 375 |
| 2024-10-29 | 382 | 393 | 380 | 391 | 336,700 | 391 |
| 2024-10-28 | 371 | 381 | 370 | 378 | 278,700 | 378 |
| 2024-10-25 | 363 | 369 | 362 | 369 | 377,100 | 369 |
| 2024-10-24 | 365 | 371 | 363 | 364 | 390,900 | 364 |
| 2024-10-23 | 373 | 377 | 368 | 370 | 333,700 | 370 |
| 2024-10-22 | 390 | 390 | 372 | 373 | 482,100 | 373 |
| 2024-10-21 | 383 | 392 | 382 | 390 | 294,100 | 390 |
| 2024-10-18 | 396 | 396 | 384 | 386 | 332,700 | 386 |
| 2024-10-17 | 387 | 398 | 387 | 397 | 396,600 | 397 |
| 2024-10-16 | 386 | 393 | 385 | 386 | 396,200 | 386 |
| 2024-10-15 | 387 | 396 | 386 | 393 | 222,200 | 393 |
| 2024-10-11 | 398 | 400 | 385 | 385 | 239,700 | 385 |
| 2024-10-10 | 397 | 399 | 392 | 395 | 246,100 | 395 |
| 2024-10-09 | 387 | 402 | 387 | 397 | 520,500 | 397 |
| 2024-10-08 | 393 | 394 | 381 | 382 | 514,100 | 382 |
| 2024-10-07 | 397 | 400 | 393 | 396 | 487,600 | 396 |
| 2024-10-04 | 392 | 399 | 389 | 390 | 409,300 | 390 |
| 2024-10-03 | 406 | 406 | 391 | 391 | 486,600 | 391 |
| 2024-10-02 | 397 | 403 | 395 | 395 | 395,700 | 395 |
| 2024-10-01 | 402 | 408 | 394 | 405 | 331,900 | 405 |
| 2024-09-30 | 398 | 404 | 395 | 396 | 626,500 | 396 |
| 2024-09-27 | 405 | 417 | 403 | 412 | 574,100 | 412 |
| 2024-09-26 | 415 | 421 | 411 | 414 | 524,900 | 414 |
| 2024-09-25 | 426 | 427 | 408 | 415 | 794,200 | 415 |
| 2024-09-24 | 435 | 437 | 427 | 430 | 228,200 | 430 |
| 2024-09-20 | 435 | 438 | 425 | 432 | 326,300 | 432 |
| 2024-09-19 | 425 | 431 | 424 | 428 | 281,100 | 428 |
| 2024-09-18 | 422 | 426 | 415 | 419 | 280,300 | 419 |
| 2024-09-17 | 419 | 422 | 413 | 418 | 324,000 | 418 |
| 2024-09-13 | 436 | 437 | 418 | 418 | 580,500 | 418 |
| 2024-09-12 | 442 | 448 | 438 | 439 | 299,500 | 439 |
| 2024-09-11 | 433 | 441 | 423 | 428 | 411,800 | 428 |
| 2024-09-10 | 437 | 440 | 430 | 430 | 402,700 | 430 |
| 2024-09-09 | 423 | 438 | 423 | 435 | 591,500 | 435 |
| 2024-09-06 | 439 | 441 | 433 | 436 | 506,400 | 436 |
| 2024-09-05 | 436 | 447 | 431 | 441 | 457,100 | 441 |
| 2024-09-04 | 446 | 453 | 444 | 444 | 516,600 | 444 |
| 2024-09-03 | 459 | 467 | 451 | 459 | 627,600 | 459 |
| 2024-09-02 | 460 | 460 | 448 | 454 | 499,200 | 454 |
| 2024-08-30 | 453 | 455 | 447 | 455 | 470,900 | 455 |
| 2024-08-29 | 442 | 455 | 441 | 450 | 526,500 | 450 |
| 2024-08-28 | 455 | 459 | 450 | 450 | 423,000 | 450 |
| 2024-08-27 | 454 | 462 | 448 | 462 | 596,300 | 462 |
| 2024-08-26 | 449 | 463 | 448 | 457 | 721,800 | 457 |
| 2024-08-23 | 442 | 455 | 438 | 450 | 753,800 | 450 |
| 2024-08-22 | 449 | 450 | 438 | 438 | 625,600 | 438 |
| 2024-08-21 | 458 | 460 | 445 | 452 | 671,600 | 452 |
| 2024-08-20 | 458 | 463 | 453 | 462 | 786,200 | 462 |
| 2024-08-19 | 442 | 457 | 434 | 453 | 1,376,500 | 453 |
| 2024-08-16 | 415 | 440 | 411 | 436 | 1,674,400 | 436 |
| 2024-08-15 | 420 | 432 | 410 | 410 | 1,226,300 | 410 |
| 2024-08-14 | 431 | 431 | 403 | 421 | 2,302,800 | 421 |
| 2024-08-13 | 388 | 449 | 385 | 445 | 4,368,100 | 445 |
| 2024-08-09 | 392 | 423 | 392 | 420 | 1,820,000 | 420 |
| 2024-08-08 | 381 | 399 | 380 | 392 | 665,200 | 392 |
| 2024-08-07 | 374 | 402 | 369 | 385 | 1,382,700 | 385 |
| 2024-08-06 | 364 | 386 | 364 | 382 | 1,070,500 | 382 |
| 2024-08-05 | 368 | 386 | 328 | 335 | 2,600,000 | 335 |
| 2024-08-02 | 401 | 404 | 390 | 392 | 1,379,700 | 392 |
| 2024-08-01 | 430 | 431 | 415 | 420 | 812,900 | 420 |
| 2024-07-31 | 440 | 444 | 430 | 432 | 721,800 | 432 |
| 2024-07-30 | 443 | 449 | 435 | 441 | 876,900 | 441 |
| 2024-07-29 | 438 | 447 | 433 | 447 | 805,500 | 447 |
| 2024-07-26 | 439 | 446 | 425 | 425 | 807,900 | 425 |
| 2024-07-25 | 434 | 440 | 431 | 440 | 664,500 | 440 |
| 2024-07-24 | 449 | 452 | 436 | 439 | 627,000 | 439 |
| 2024-07-23 | 450 | 457 | 448 | 448 | 478,000 | 448 |
| 2024-07-22 | 441 | 457 | 440 | 447 | 759,800 | 447 |
| 2024-07-19 | 449 | 451 | 433 | 441 | 1,027,100 | 441 |
| 2024-07-18 | 445 | 454 | 442 | 448 | 700,200 | 448 |
| 2024-07-17 | 456 | 461 | 446 | 446 | 835,600 | 446 |
| 2024-07-16 | 461 | 467 | 446 | 452 | 920,400 | 452 |
| 2024-07-12 | 442 | 460 | 441 | 457 | 956,600 | 457 |
| 2024-07-11 | 438 | 446 | 430 | 446 | 810,900 | 446 |
| 2024-07-10 | 436 | 436 | 429 | 432 | 628,400 | 432 |
| 2024-07-09 | 425 | 437 | 423 | 436 | 765,900 | 436 |
| 2024-07-08 | 430 | 432 | 421 | 423 | 825,400 | 423 |
| 2024-07-05 | 431 | 441 | 430 | 431 | 594,200 | 431 |
| 2024-07-04 | 425 | 433 | 424 | 431 | 658,700 | 431 |
| 2024-07-03 | 428 | 435 | 425 | 426 | 656,400 | 426 |
| 2024-07-02 | 420 | 430 | 417 | 428 | 655,100 | 428 |
| 2024-07-01 | 430 | 434 | 416 | 419 | 1,218,000 | 419 |
| 2024-06-28 | 428 | 439 | 423 | 425 | 921,700 | 425 |
| 2024-06-27 | 428 | 430 | 420 | 424 | 991,100 | 424 |
| 2024-06-26 | 418 | 435 | 410 | 433 | 2,120,800 | 433 |
| 2024-06-25 | 415 | 427 | 412 | 412 | 1,287,500 | 412 |
| 2024-06-24 | 417 | 421 | 412 | 415 | 1,410,700 | 415 |
| 2024-06-21 | 429 | 437 | 418 | 418 | 967,500 | 418 |
| 2024-06-20 | 429 | 433 | 417 | 423 | 612,800 | 423 |
| 2024-06-19 | 411 | 425 | 407 | 424 | 1,462,400 | 424 |
| 2024-06-18 | 430 | 432 | 415 | 416 | 1,424,400 | 416 |
| 2024-06-17 | 427 | 435 | 419 | 426 | 1,296,200 | 426 |
| 2024-06-14 | 447 | 453 | 437 | 437 | 1,298,400 | 437 |
| 2024-06-13 | 479 | 479 | 451 | 451 | 1,198,900 | 451 |
| 2024-06-12 | 458 | 488 | 456 | 486 | 1,273,600 | 486 |
| 2024-06-11 | 460 | 461 | 450 | 456 | 1,008,400 | 456 |
| 2024-06-10 | 455 | 461 | 448 | 460 | 915,100 | 460 |
| 2024-06-07 | 458 | 463 | 453 | 458 | 764,900 | 458 |
| 2024-06-06 | 480 | 482 | 464 | 470 | 535,400 | 470 |
| 2024-06-05 | 479 | 484 | 473 | 477 | 516,000 | 477 |
| 2024-06-04 | 478 | 490 | 475 | 483 | 1,050,900 | 483 |
| 2024-06-03 | 480 | 490 | 471 | 472 | 855,600 | 472 |
| 2024-05-31 | 477 | 485 | 476 | 480 | 471,200 | 480 |
| 2024-05-30 | 499 | 499 | 474 | 475 | 919,300 | 475 |
| 2024-05-29 | 508 | 512 | 501 | 504 | 816,900 | 504 |
| 2024-05-28 | 480 | 511 | 479 | 508 | 1,567,000 | 508 |
| 2024-05-27 | 462 | 474 | 456 | 472 | 1,055,300 | 472 |
| 2024-05-24 | 448 | 470 | 445 | 454 | 1,248,200 | 454 |
| 2024-05-23 | 445 | 457 | 433 | 449 | 1,287,200 | 449 |
| 2024-05-22 | 445 | 450 | 433 | 447 | 1,721,800 | 447 |
| 2024-05-21 | 475 | 475 | 447 | 452 | 2,175,800 | 452 |
| 2024-05-20 | 468 | 489 | 459 | 479 | 1,507,900 | 479 |
| 2024-05-17 | 484 | 493 | 461 | 467 | 3,480,700 | 467 |
| 2024-05-16 | 525 | 531 | 477 | 483 | 3,784,000 | 483 |
| 2024-05-15 | 558 | 571 | 558 | 558 | 1,696,700 | 558 |
| 2024-05-14 | 662 | 662 | 642 | 658 | 973,900 | 658 |
| 2024-05-13 | 660 | 671 | 657 | 671 | 476,300 | 671 |
| 2024-05-10 | 660 | 673 | 655 | 663 | 441,000 | 663 |
| 2024-05-09 | 660 | 668 | 656 | 660 | 497,000 | 660 |
| 2024-05-08 | 663 | 672 | 652 | 656 | 812,200 | 656 |
| 2024-05-07 | 644 | 659 | 642 | 656 | 794,900 | 656 |
| 2024-05-02 | 637 | 649 | 623 | 626 | 732,700 | 626 |
| 2024-05-01 | 620 | 642 | 620 | 638 | 656,400 | 638 |
| 2024-04-30 | 627 | 636 | 618 | 620 | 731,100 | 620 |
| 2024-04-26 | 622 | 625 | 606 | 623 | 809,700 | 623 |
| 2024-04-25 | 658 | 658 | 615 | 617 | 2,147,500 | 617 |
| 2024-04-24 | 662 | 711 | 657 | 708 | 1,061,400 | 708 |
| 2024-04-23 | 657 | 658 | 639 | 647 | 501,300 | 647 |
| 2024-04-22 | 660 | 665 | 644 | 647 | 779,300 | 647 |
| 2024-04-19 | 692 | 695 | 646 | 655 | 1,237,600 | 655 |
| 2024-04-18 | 678 | 708 | 676 | 702 | 565,300 | 702 |
| 2024-04-17 | 697 | 698 | 678 | 684 | 953,300 | 684 |
| 2024-04-16 | 710 | 720 | 694 | 701 | 894,200 | 701 |
| 2024-04-15 | 729 | 736 | 715 | 723 | 660,200 | 723 |
| 2024-04-12 | 755 | 757 | 732 | 732 | 835,600 | 732 |
| 2024-04-11 | 735 | 772 | 733 | 747 | 1,825,000 | 747 |
| 2024-04-10 | 705 | 736 | 703 | 731 | 1,175,400 | 731 |
| 2024-04-09 | 700 | 719 | 697 | 709 | 791,400 | 709 |
| 2024-04-08 | 684 | 693 | 679 | 689 | 522,900 | 689 |
| 2024-04-05 | 679 | 690 | 662 | 670 | 565,500 | 670 |
| 2024-04-04 | 726 | 730 | 685 | 688 | 1,078,200 | 688 |
| 2024-04-03 | 699 | 737 | 686 | 723 | 1,493,600 | 723 |
| 2024-04-02 | 698 | 713 | 682 | 697 | 1,111,100 | 697 |
| 2024-04-01 | 670 | 710 | 661 | 703 | 1,376,400 | 703 |
| 2024-03-29 | 670 | 675 | 654 | 656 | 937,300 | 656 |
| 2024-03-28 | 678 | 694 | 667 | 670 | 566,600 | 670 |
| 2024-03-27 | 684 | 691 | 668 | 668 | 516,100 | 668 |
| 2024-03-26 | 698 | 707 | 678 | 685 | 922,000 | 685 |
| 2024-03-25 | 719 | 724 | 703 | 705 | 875,100 | 705 |
| 2024-03-22 | 697 | 722 | 686 | 715 | 1,380,600 | 715 |
| 2024-03-21 | 660 | 697 | 660 | 697 | 1,029,400 | 697 |
| 2024-03-19 | 649 | 656 | 642 | 656 | 515,500 | 656 |
| 2024-03-18 | 618 | 654 | 618 | 650 | 759,700 | 650 |
| 2024-03-15 | 627 | 639 | 615 | 615 | 496,600 | 615 |
| 2024-03-14 | 626 | 637 | 625 | 634 | 305,600 | 634 |
| 2024-03-13 | 655 | 655 | 633 | 633 | 395,400 | 633 |
| 2024-03-12 | 624 | 648 | 613 | 645 | 586,300 | 645 |
| 2024-03-11 | 631 | 637 | 611 | 622 | 883,200 | 622 |
| 2024-03-08 | 640 | 656 | 637 | 643 | 710,500 | 643 |
| 2024-03-07 | 664 | 678 | 643 | 648 | 1,040,900 | 648 |
| 2024-03-06 | 666 | 669 | 655 | 667 | 783,900 | 667 |
| 2024-03-05 | 666 | 681 | 664 | 679 | 701,500 | 679 |
| 2024-03-04 | 698 | 698 | 673 | 676 | 803,800 | 676 |
| 2024-03-01 | 693 | 693 | 674 | 685 | 744,200 | 685 |
| 2024-02-29 | 681 | 687 | 671 | 683 | 957,700 | 683 |
| 2024-02-28 | 649 | 710 | 649 | 686 | 2,654,900 | 686 |
| 2024-02-27 | 665 | 666 | 638 | 647 | 1,081,300 | 647 |
| 2024-02-26 | 658 | 676 | 655 | 669 | 952,200 | 669 |
| 2024-02-22 | 688 | 688 | 655 | 658 | 1,060,500 | 658 |
| 2024-02-21 | 675 | 689 | 658 | 669 | 1,244,600 | 669 |
| 2024-02-20 | 673 | 673 | 648 | 655 | 977,700 | 655 |
| 2024-02-19 | 678 | 685 | 651 | 665 | 1,541,500 | 665 |
| 2024-02-16 | 638 | 674 | 624 | 663 | 1,966,100 | 663 |
| 2024-02-15 | 687 | 690 | 616 | 630 | 2,736,100 | 630 |
| 2024-02-14 | 562 | 684 | 556 | 677 | 5,464,300 | 677 |
| 2024-02-13 | 601 | 615 | 595 | 608 | 1,860,700 | 608 |
| 2024-02-09 | 619 | 629 | 607 | 609 | 1,535,000 | 609 |
| 2024-02-08 | 615 | 617 | 606 | 613 | 737,900 | 613 |
| 2024-02-07 | 638 | 639 | 614 | 615 | 970,000 | 615 |
| 2024-02-06 | 658 | 658 | 636 | 638 | 909,800 | 638 |
| 2024-02-05 | 627 | 657 | 626 | 648 | 1,474,900 | 648 |
| 2024-02-02 | 607 | 625 | 603 | 618 | 884,400 | 618 |
| 2024-02-01 | 612 | 623 | 601 | 601 | 707,600 | 601 |
| 2024-01-31 | 609 | 611 | 598 | 611 | 628,800 | 611 |
| 2024-01-30 | 615 | 622 | 600 | 615 | 810,600 | 615 |
| 2024-01-29 | 601 | 612 | 589 | 602 | 993,800 | 602 |
| 2024-01-26 | 590 | 615 | 582 | 593 | 1,342,700 | 593 |
| 2024-01-25 | 587 | 590 | 568 | 587 | 915,300 | 587 |
| 2024-01-24 | 583 | 584 | 568 | 577 | 750,200 | 577 |
| 2024-01-23 | 599 | 605 | 572 | 575 | 1,370,200 | 575 |
| 2024-01-22 | 562 | 601 | 562 | 597 | 1,235,900 | 597 |
| 2024-01-19 | 567 | 569 | 551 | 562 | 879,300 | 562 |
| 2024-01-18 | 563 | 577 | 561 | 566 | 717,800 | 566 |
| 2024-01-17 | 591 | 601 | 563 | 563 | 1,462,300 | 563 |
| 2024-01-16 | 607 | 632 | 593 | 597 | 1,268,800 | 597 |
| 2024-01-15 | 610 | 617 | 587 | 587 | 865,200 | 587 |
| 2024-01-12 | 617 | 619 | 598 | 600 | 841,200 | 600 |
| 2024-01-11 | 625 | 636 | 615 | 618 | 1,017,700 | 618 |
| 2024-01-10 | 605 | 636 | 601 | 623 | 1,345,700 | 623 |
| 2024-01-09 | 615 | 625 | 593 | 603 | 1,222,300 | 603 |
| 2024-01-05 | 622 | 622 | 595 | 609 | 1,438,400 | 609 |
| 2024-01-04 | 573 | 617 | 562 | 616 | 1,611,100 | 616 |
分割・併合履歴 ： なし
