9164 (株)トライト 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 571 | 584 | 559 | 559 | 846,100 | 559 |
| 2025-05-19 | 536 | 563 | 535 | 551 | 680,000 | 551 |
| 2025-05-16 | 535 | 560 | 533 | 544 | 995,400 | 544 |
| 2025-05-15 | 528 | 546 | 520 | 536 | 847,400 | 536 |
| 2025-05-14 | 521 | 536 | 494 | 529 | 1,976,300 | 529 |
| 2025-05-13 | 517 | 519 | 500 | 500 | 1,284,500 | 500 |
| 2025-05-12 | 505 | 520 | 498 | 517 | 902,700 | 517 |
| 2025-05-09 | 495 | 514 | 494 | 507 | 1,018,000 | 507 |
| 2025-05-08 | 487 | 506 | 480 | 494 | 1,108,300 | 494 |
| 2025-05-07 | 479 | 494 | 462 | 485 | 1,528,900 | 485 |
| 2025-05-02 | 477 | 483 | 470 | 478 | 383,200 | 478 |
| 2025-05-01 | 480 | 484 | 475 | 480 | 318,000 | 480 |
| 2025-04-30 | 475 | 486 | 471 | 480 | 348,700 | 480 |
| 2025-04-28 | 480 | 491 | 475 | 477 | 521,000 | 477 |
| 2025-04-25 | 480 | 493 | 475 | 485 | 516,200 | 485 |
| 2025-04-24 | 484 | 484 | 467 | 477 | 558,900 | 477 |
| 2025-04-23 | 490 | 490 | 478 | 485 | 588,800 | 485 |
| 2025-04-22 | 490 | 498 | 482 | 492 | 723,900 | 492 |
| 2025-04-21 | 490 | 495 | 462 | 487 | 2,092,700 | 487 |
| 2025-04-18 | 501 | 532 | 478 | 518 | 9,182,100 | 518 |
| 2025-04-17 | 446 | 454 | 444 | 454 | 1,401,900 | 454 |
| 2025-04-16 | 376 | 382 | 366 | 374 | 463,000 | 374 |
| 2025-04-15 | 369 | 381 | 366 | 371 | 371,600 | 371 |
| 2025-04-14 | 366 | 375 | 361 | 366 | 500,500 | 366 |
| 2025-04-11 | 363 | 364 | 349 | 360 | 663,100 | 360 |
| 2025-04-10 | 381 | 381 | 365 | 365 | 804,000 | 365 |
| 2025-04-09 | 364 | 364 | 344 | 351 | 658,500 | 351 |
| 2025-04-08 | 371 | 379 | 367 | 372 | 463,100 | 372 |
| 2025-04-07 | 357 | 371 | 345 | 347 | 1,133,600 | 347 |
| 2025-04-04 | 423 | 428 | 394 | 409 | 810,300 | 409 |
| 2025-04-03 | 402 | 428 | 402 | 425 | 718,900 | 425 |
| 2025-04-02 | 433 | 447 | 422 | 426 | 778,700 | 426 |
| 2025-04-01 | 414 | 435 | 414 | 425 | 875,300 | 425 |
| 2025-03-31 | 410 | 421 | 400 | 413 | 759,100 | 413 |
| 2025-03-28 | 406 | 413 | 405 | 409 | 238,200 | 409 |
| 2025-03-27 | 409 | 413 | 403 | 408 | 325,900 | 408 |
| 2025-03-26 | 403 | 412 | 401 | 412 | 395,900 | 412 |
| 2025-03-25 | 400 | 409 | 400 | 404 | 344,700 | 404 |
| 2025-03-24 | 400 | 407 | 394 | 400 | 507,800 | 400 |
| 2025-03-21 | 400 | 406 | 399 | 399 | 359,600 | 399 |
| 2025-03-19 | 389 | 400 | 388 | 399 | 540,600 | 399 |
| 2025-03-18 | 378 | 391 | 374 | 389 | 402,600 | 389 |
| 2025-03-17 | 369 | 377 | 368 | 376 | 651,300 | 376 |
| 2025-03-14 | 364 | 372 | 364 | 368 | 417,500 | 368 |
| 2025-03-13 | 373 | 379 | 364 | 368 | 357,200 | 368 |
| 2025-03-12 | 370 | 376 | 367 | 375 | 230,400 | 375 |
| 2025-03-11 | 376 | 377 | 366 | 369 | 516,600 | 369 |
| 2025-03-10 | 376 | 380 | 371 | 380 | 318,200 | 380 |
| 2025-03-07 | 371 | 376 | 370 | 376 | 221,800 | 376 |
| 2025-03-06 | 369 | 376 | 363 | 376 | 407,300 | 376 |
| 2025-03-05 | 364 | 366 | 358 | 365 | 536,100 | 365 |
| 2025-03-04 | 363 | 363 | 353 | 356 | 705,900 | 356 |
| 2025-03-03 | 363 | 366 | 358 | 364 | 463,800 | 364 |
| 2025-02-28 | 369 | 386 | 355 | 358 | 1,628,500 | 358 |
| 2025-02-27 | 365 | 366 | 357 | 359 | 387,500 | 359 |
| 2025-02-26 | 375 | 378 | 360 | 364 | 719,400 | 364 |
| 2025-02-25 | 363 | 376 | 362 | 375 | 987,800 | 375 |
| 2025-02-21 | 360 | 373 | 354 | 355 | 850,800 | 355 |
| 2025-02-20 | 376 | 386 | 363 | 363 | 875,900 | 363 |
| 2025-02-19 | 379 | 383 | 372 | 374 | 661,200 | 374 |
| 2025-02-18 | 371 | 386 | 368 | 379 | 1,004,000 | 379 |
| 2025-02-17 | 399 | 400 | 371 | 372 | 2,014,700 | 372 |
| 2025-02-14 | 409 | 410 | 401 | 401 | 1,630,600 | 401 |
| 2025-02-13 | 475 | 486 | 460 | 481 | 1,087,700 | 481 |
| 2025-02-12 | 498 | 498 | 458 | 475 | 1,161,200 | 475 |
| 2025-02-10 | 485 | 497 | 477 | 496 | 823,100 | 496 |
| 2025-02-07 | 462 | 485 | 462 | 477 | 1,446,500 | 477 |
| 2025-02-06 | 438 | 475 | 436 | 467 | 2,621,100 | 467 |
| 2025-02-05 | 422 | 423 | 417 | 418 | 200,700 | 418 |
| 2025-02-04 | 420 | 429 | 418 | 424 | 391,400 | 424 |
| 2025-02-03 | 417 | 418 | 404 | 412 | 471,700 | 412 |
| 2025-01-31 | 420 | 426 | 415 | 422 | 302,900 | 422 |
| 2025-01-30 | 420 | 425 | 419 | 424 | 222,000 | 424 |
| 2025-01-29 | 416 | 428 | 416 | 422 | 398,000 | 422 |
| 2025-01-28 | 418 | 425 | 416 | 416 | 306,400 | 416 |
| 2025-01-27 | 416 | 423 | 416 | 420 | 290,700 | 420 |
| 2025-01-24 | 400 | 417 | 400 | 416 | 546,900 | 416 |
| 2025-01-23 | 395 | 403 | 394 | 400 | 315,800 | 400 |
| 2025-01-22 | 401 | 408 | 394 | 396 | 375,000 | 396 |
| 2025-01-21 | 392 | 400 | 390 | 399 | 292,400 | 399 |
| 2025-01-20 | 393 | 401 | 393 | 399 | 339,800 | 399 |
| 2025-01-17 | 388 | 394 | 384 | 391 | 322,600 | 391 |
| 2025-01-16 | 399 | 403 | 389 | 391 | 282,700 | 391 |
| 2025-01-15 | 399 | 404 | 391 | 393 | 261,700 | 393 |
| 2025-01-14 | 397 | 397 | 391 | 396 | 383,500 | 396 |
| 2025-01-10 | 403 | 404 | 393 | 394 | 376,200 | 394 |
| 2025-01-09 | 403 | 407 | 401 | 403 | 254,500 | 403 |
| 2025-01-08 | 408 | 415 | 402 | 405 | 362,800 | 405 |
| 2025-01-07 | 403 | 408 | 399 | 404 | 408,300 | 404 |
| 2025-01-06 | 409 | 413 | 400 | 400 | 476,600 | 400 |
分割・併合履歴 ： なし