9164 (株)トライトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	563	573	552	569	1,271,900	569
2023-12-28	540	560	519	559	1,422,600	559
2023-12-27	511	542	511	530	1,522,600	530
2023-12-26	491	526	491	509	1,677,200	509
2023-12-25	505	509	490	500	1,449,600	500
2023-12-22	510	518	497	505	1,454,700	505
2023-12-21	536	536	508	511	1,727,300	511
2023-12-20	561	578	543	546	1,317,500	546
2023-12-19	549	552	536	551	1,104,500	551
2023-12-18	555	561	538	547	838,500	547
2023-12-15	548	556	532	535	686,500	535
2023-12-14	569	570	542	542	555,900	542
2023-12-13	547	569	545	564	676,700	564
2023-12-12	551	561	536	539	790,500	539
2023-12-11	553	571	549	552	696,100	552
2023-12-08	557	563	537	543	935,100	543
2023-12-07	582	592	563	567	600,900	567
2023-12-06	579	591	571	581	466,200	581
2023-12-05	591	592	571	576	656,000	576
2023-12-04	594	604	582	597	716,600	597
2023-12-01	605	615	595	602	625,800	602
2023-11-30	626	637	607	612	708,100	612
2023-11-29	605	635	604	626	1,231,200	626
2023-11-28	576	590	571	583	449,000	583
2023-11-27	588	590	567	576	839,700	576
2023-11-24	604	607	585	593	580,500	593
2023-11-22	598	607	588	601	508,700	601
2023-11-21	617	617	596	608	636,100	608
2023-11-20	587	624	587	618	1,272,000	618
2023-11-17	605	613	579	585	1,000,100	585
2023-11-16	641	650	603	604	1,334,700	604
2023-11-15	691	693	640	652	1,888,600	652
2023-11-14	732	744	726	726	510,200	726
2023-11-13	739	748	727	737	438,300	737
2023-11-10	726	742	714	737	306,000	737
2023-11-09	735	755	724	749	473,300	749
2023-11-08	737	745	718	724	455,700	724
2023-11-07	764	774	713	726	707,300	726
2023-11-06	700	730	700	704	629,400	704
2023-11-02	679	699	673	693	328,000	693
2023-11-01	700	707	667	673	329,000	673
2023-10-31	677	694	663	690	357,700	690
2023-10-30	673	697	668	677	564,900	677
2023-10-27	636	660	636	653	554,300	653
2023-10-26	664	664	637	643	741,700	643
2023-10-25	701	722	693	694	622,800	694
2023-10-24	678	699	646	693	895,000	693
2023-10-23	691	705	680	684	457,600	684
2023-10-20	693	703	690	700	433,000	700
2023-10-19	724	725	681	696	849,900	696
2023-10-18	774	775	735	747	314,000	747
2023-10-17	770	789	760	779	503,600	779
2023-10-16	735	745	726	740	530,900	740
2023-10-13	774	775	721	731	758,000	731
2023-10-12	774	788	768	778	300,700	778
2023-10-11	785	794	768	769	301,500	769
2023-10-10	796	797	782	785	270,500	785
2023-10-06	764	791	764	781	466,400	781
2023-10-05	744	769	724	764	549,000	764
2023-10-04	756	763	743	752	453,000	752
2023-10-03	790	802	762	765	423,600	765
2023-10-02	788	807	779	800	558,500	800
2023-09-29	785	785	751	758	410,600	758
2023-09-28	791	799	765	785	381,700	785
2023-09-27	761	795	753	792	296,100	792
2023-09-26	770	787	765	765	196,100	765
2023-09-25	765	781	761	771	377,000	771
2023-09-22	753	759	737	758	400,200	758
2023-09-21	783	785	758	765	556,900	765
2023-09-20	805	823	783	783	479,700	783
2023-09-19	815	832	799	806	572,600	806
2023-09-15	844	844	823	824	434,800	824
2023-09-14	845	860	831	847	456,100	847
2023-09-13	840	888	840	873	882,700	873
2023-09-12	804	837	804	837	465,800	837
2023-09-11	806	811	796	806	365,500	806
2023-09-08	805	815	794	815	414,600	815
2023-09-07	804	825	804	823	286,800	823
2023-09-06	818	826	804	804	336,500	804
2023-09-05	819	834	809	821	234,000	821
2023-09-04	800	823	794	821	181,600	821
2023-09-01	806	816	798	806	237,300	806
2023-08-31	820	827	803	819	271,200	819
2023-08-30	850	852	813	822	529,500	822
2023-08-29	830	849	812	849	485,900	849
2023-08-28	771	829	771	820	629,000	820
2023-08-25	744	779	744	771	643,600	771
2023-08-24	768	774	740	757	960,900	757
2023-08-23	770	787	755	774	952,600	774
2023-08-22	843	860	789	789	1,073,900	789
2023-08-21	830	831	808	813	212,500	813
2023-08-18	846	855	830	837	204,200	837
2023-08-17	846	853	842	852	97,400	852
2023-08-16	840	853	839	853	139,800	853
2023-08-15	859	872	836	850	473,800	850
2023-08-14	920	938	863	863	1,136,800	863
2023-08-10	843	857	834	850	302,300	850
2023-08-09	860	869	837	853	554,500	853
2023-08-08	900	923	860	860	860,700	860
2023-08-07	896	902	889	899	260,800	899
2023-08-04	881	902	881	900	185,400	900
2023-08-03	898	909	877	896	267,000	896
2023-08-02	885	916	861	916	818,200	916
2023-08-01	871	900	851	900	906,500	900
2023-07-31	900	940	880	886	1,372,600	886
2023-07-28	981	981	895	915	1,931,000	915
2023-07-27	978	999	926	982	3,830,500	982
2023-07-26	850	962	836	950	7,740,700	950
2023-07-25	869	895	797	825	4,895,900	825
2023-07-24	1,133	1,133	876	876	16,760,200	876
2023-07-21	-	-	-	-	-	-
2023-07-20	-	-	-	-	-	-
2023-07-19	-	-	-	-	-	-
2023-07-18	-	-	-	-	-	-
2023-07-14	-	-	-	-	-	-
2023-07-13	-	-	-	-	-	-
2023-07-12	-	-	-	-	-	-
2023-07-11	-	-	-	-	-	-
2023-07-10	-	-	-	-	-	-
2023-07-07	-	-	-	-	-	-
2023-07-06	-	-	-	-	-	-
2023-07-05	-	-	-	-	-	-
2023-07-04	-	-	-	-	-	-
2023-07-03	-	-	-	-	-	-
2023-06-30	-	-	-	-	-	-
2023-06-29	-	-	-	-	-	-
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9164 (株)トライト の時系列データ [2023年度]

9164 (株)トライトの時系列データ [2023年度]