9337 (株)トリドリ 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 | 2,030 | 2,081 | 1,845 | 1,928 | 130,000 | 1,928 |
| 2025-04-03 | 1,971 | 2,100 | 1,957 | 2,080 | 39,900 | 2,080 |
| 2025-04-02 | 2,124 | 2,135 | 2,075 | 2,109 | 18,200 | 2,109 |
| 2025-04-01 | 2,225 | 2,225 | 2,113 | 2,123 | 13,800 | 2,123 |
| 2025-03-31 | 2,194 | 2,212 | 2,099 | 2,186 | 74,600 | 2,186 |
| 2025-03-28 | 2,211 | 2,320 | 2,206 | 2,244 | 27,900 | 2,244 |
| 2025-03-27 | 2,270 | 2,290 | 2,187 | 2,217 | 58,900 | 2,217 |
| 2025-03-26 | 2,310 | 2,317 | 2,274 | 2,281 | 17,100 | 2,281 |
| 2025-03-25 | 2,313 | 2,435 | 2,307 | 2,318 | 27,100 | 2,318 |
| 2025-03-24 | 2,262 | 2,314 | 2,255 | 2,309 | 17,600 | 2,309 |
| 2025-03-21 | 2,241 | 2,267 | 2,215 | 2,265 | 27,600 | 2,265 |
| 2025-03-19 | 2,205 | 2,239 | 2,181 | 2,212 | 72,500 | 2,212 |
| 2025-03-18 | 2,360 | 2,365 | 2,190 | 2,200 | 89,000 | 2,200 |
| 2025-03-17 | 2,315 | 2,359 | 2,300 | 2,321 | 26,300 | 2,321 |
| 2025-03-14 | 2,212 | 2,348 | 2,170 | 2,281 | 37,900 | 2,281 |
| 2025-03-13 | 2,360 | 2,400 | 2,221 | 2,221 | 39,100 | 2,221 |
| 2025-03-12 | 2,203 | 2,350 | 2,203 | 2,333 | 60,900 | 2,333 |
| 2025-03-11 | 2,206 | 2,220 | 2,088 | 2,203 | 112,600 | 2,203 |
| 2025-03-10 | 2,277 | 2,387 | 2,277 | 2,306 | 53,500 | 2,306 |
| 2025-03-07 | 2,324 | 2,324 | 2,250 | 2,262 | 41,000 | 2,262 |
| 2025-03-06 | 2,373 | 2,414 | 2,336 | 2,355 | 20,500 | 2,355 |
| 2025-03-05 | 2,343 | 2,380 | 2,281 | 2,332 | 47,900 | 2,332 |
| 2025-03-04 | 2,435 | 2,435 | 2,303 | 2,382 | 71,900 | 2,382 |
| 2025-03-03 | 2,542 | 2,568 | 2,481 | 2,483 | 27,400 | 2,483 |
| 2025-02-28 | 2,575 | 2,583 | 2,402 | 2,492 | 92,200 | 2,492 |
| 2025-02-27 | 2,629 | 2,654 | 2,600 | 2,606 | 13,300 | 2,606 |
| 2025-02-26 | 2,666 | 2,680 | 2,591 | 2,628 | 32,400 | 2,628 |
| 2025-02-25 | 2,693 | 2,784 | 2,674 | 2,686 | 32,300 | 2,686 |
| 2025-02-21 | 2,700 | 2,795 | 2,692 | 2,755 | 57,600 | 2,755 |
| 2025-02-20 | 2,810 | 2,880 | 2,635 | 2,663 | 108,600 | 2,663 |
| 2025-02-19 | 2,799 | 2,882 | 2,749 | 2,810 | 52,000 | 2,810 |
| 2025-02-18 | 2,850 | 2,922 | 2,801 | 2,807 | 50,000 | 2,807 |
| 2025-02-17 | 2,774 | 2,931 | 2,666 | 2,880 | 145,500 | 2,880 |
| 2025-02-14 | 2,980 | 2,980 | 2,720 | 2,814 | 667,400 | 2,814 |
| 2025-02-13 | 2,504 | 2,518 | 2,430 | 2,480 | 43,300 | 2,480 |
| 2025-02-12 | 2,479 | 2,572 | 2,400 | 2,473 | 36,400 | 2,473 |
| 2025-02-10 | 2,298 | 2,440 | 2,296 | 2,429 | 17,100 | 2,429 |
| 2025-02-07 | 2,328 | 2,347 | 2,265 | 2,293 | 21,600 | 2,293 |
| 2025-02-06 | 2,381 | 2,381 | 2,270 | 2,304 | 33,000 | 2,304 |
| 2025-02-05 | 2,412 | 2,412 | 2,280 | 2,349 | 15,700 | 2,349 |
| 2025-02-04 | 2,375 | 2,399 | 2,343 | 2,369 | 7,300 | 2,369 |
| 2025-02-03 | 2,365 | 2,438 | 2,291 | 2,325 | 16,400 | 2,325 |
| 2025-01-31 | 2,382 | 2,400 | 2,330 | 2,371 | 25,400 | 2,371 |
| 2025-01-30 | 2,363 | 2,370 | 2,281 | 2,347 | 12,900 | 2,347 |
| 2025-01-29 | 2,177 | 2,360 | 2,175 | 2,329 | 41,500 | 2,329 |
| 2025-01-28 | 2,175 | 2,219 | 2,128 | 2,167 | 10,900 | 2,167 |
| 2025-01-27 | 2,226 | 2,250 | 2,171 | 2,198 | 23,700 | 2,198 |
| 2025-01-24 | 2,122 | 2,226 | 2,122 | 2,226 | 27,300 | 2,226 |
| 2025-01-23 | 2,156 | 2,176 | 2,085 | 2,132 | 18,000 | 2,132 |
| 2025-01-22 | 2,167 | 2,211 | 2,166 | 2,175 | 7,300 | 2,175 |
| 2025-01-21 | 2,301 | 2,304 | 2,051 | 2,207 | 42,400 | 2,207 |
| 2025-01-20 | 2,246 | 2,304 | 2,203 | 2,290 | 13,800 | 2,290 |
| 2025-01-17 | 2,150 | 2,239 | 2,090 | 2,233 | 13,900 | 2,233 |
| 2025-01-16 | 2,209 | 2,246 | 2,151 | 2,154 | 15,100 | 2,154 |
| 2025-01-15 | 2,280 | 2,320 | 2,180 | 2,189 | 18,900 | 2,189 |
| 2025-01-14 | 2,314 | 2,314 | 2,215 | 2,282 | 11,200 | 2,282 |
| 2025-01-10 | 2,320 | 2,320 | 2,234 | 2,319 | 1,100 | 2,319 |
| 2025-01-09 | 2,330 | 2,330 | 2,240 | 2,270 | 7,200 | 2,270 |
| 2025-01-08 | 2,265 | 2,390 | 2,260 | 2,330 | 17,800 | 2,330 |
| 2025-01-07 | 2,341 | 2,360 | 2,252 | 2,261 | 6,600 | 2,261 |
| 2025-01-06 | 2,281 | 2,339 | 2,221 | 2,241 | 12,500 | 2,241 |
分割・併合履歴 ： なし