9337 (株)トリドリ 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,529 | 2,534 | 2,428 | 2,534 | 16,600 | 2,534 |
| 2024-04-18 | 2,539 | 2,599 | 2,464 | 2,597 | 16,300 | 2,597 |
| 2024-04-17 | 2,621 | 2,673 | 2,489 | 2,489 | 3,500 | 2,489 |
| 2024-04-16 | 2,533 | 2,674 | 2,461 | 2,621 | 18,400 | 2,621 |
| 2024-04-15 | 2,629 | 2,665 | 2,513 | 2,563 | 19,500 | 2,563 |
| 2024-04-12 | 2,749 | 2,767 | 2,621 | 2,679 | 21,400 | 2,679 |
| 2024-04-11 | 2,889 | 2,889 | 2,742 | 2,742 | 17,200 | 2,742 |
| 2024-04-10 | 2,900 | 2,927 | 2,862 | 2,862 | 3,900 | 2,862 |
| 2024-04-09 | 2,854 | 2,887 | 2,809 | 2,887 | 4,200 | 2,887 |
| 2024-04-08 | 2,850 | 2,878 | 2,781 | 2,849 | 14,600 | 2,849 |
| 2024-04-05 | 2,795 | 2,866 | 2,768 | 2,802 | 17,700 | 2,802 |
| 2024-04-04 | 2,898 | 2,898 | 2,823 | 2,845 | 7,600 | 2,845 |
| 2024-04-03 | 2,776 | 2,930 | 2,740 | 2,864 | 15,900 | 2,864 |
| 2024-04-02 | 2,894 | 2,894 | 2,795 | 2,818 | 9,000 | 2,818 |
| 2024-04-01 | 3,025 | 3,025 | 2,840 | 2,898 | 3,000 | 2,898 |
| 2024-03-29 | 2,827 | 3,000 | 2,827 | 2,999 | 21,200 | 2,999 |
| 2024-03-28 | 2,984 | 2,999 | 2,838 | 2,838 | 13,200 | 2,838 |
| 2024-03-27 | 3,035 | 3,035 | 2,929 | 2,934 | 20,300 | 2,934 |
| 2024-03-26 | 2,884 | 3,035 | 2,831 | 3,035 | 29,700 | 3,035 |
| 2024-03-25 | 2,832 | 2,926 | 2,821 | 2,884 | 23,700 | 2,884 |
| 2024-03-22 | 2,785 | 2,837 | 2,724 | 2,832 | 18,100 | 2,832 |
| 2024-03-21 | 2,815 | 2,863 | 2,755 | 2,802 | 14,600 | 2,802 |
| 2024-03-19 | 2,988 | 2,990 | 2,772 | 2,799 | 47,600 | 2,799 |
| 2024-03-18 | 2,884 | 2,969 | 2,855 | 2,965 | 28,800 | 2,965 |
| 2024-03-15 | 2,850 | 2,940 | 2,781 | 2,853 | 20,200 | 2,853 |
| 2024-03-14 | 2,935 | 3,035 | 2,841 | 2,900 | 11,800 | 2,900 |
| 2024-03-13 | 3,010 | 3,045 | 2,950 | 2,983 | 7,300 | 2,983 |
| 2024-03-12 | 2,924 | 3,120 | 2,924 | 2,976 | 21,300 | 2,976 |
| 2024-03-11 | 3,095 | 3,125 | 2,866 | 2,924 | 56,900 | 2,924 |
| 2024-03-08 | 3,300 | 3,300 | 3,085 | 3,120 | 14,300 | 3,120 |
| 2024-03-07 | 3,335 | 3,395 | 3,070 | 3,200 | 43,000 | 3,200 |
| 2024-03-06 | 3,300 | 3,400 | 3,230 | 3,400 | 16,100 | 3,400 |
| 2024-03-05 | 3,085 | 3,265 | 3,015 | 3,250 | 22,700 | 3,250 |
| 2024-03-04 | 3,250 | 3,250 | 3,080 | 3,085 | 14,200 | 3,085 |
| 2024-03-01 | 3,320 | 3,320 | 3,125 | 3,190 | 21,100 | 3,190 |
| 2024-02-29 | 3,255 | 3,395 | 3,220 | 3,310 | 14,000 | 3,310 |
| 2024-02-28 | 3,380 | 3,475 | 3,275 | 3,320 | 22,100 | 3,320 |
| 2024-02-27 | 3,320 | 3,390 | 3,250 | 3,380 | 19,200 | 3,380 |
| 2024-02-26 | 3,390 | 3,460 | 3,220 | 3,250 | 39,100 | 3,250 |
| 2024-02-22 | 3,485 | 3,520 | 3,290 | 3,390 | 43,500 | 3,390 |
| 2024-02-21 | 3,550 | 3,560 | 3,410 | 3,420 | 25,700 | 3,420 |
| 2024-02-20 | 3,515 | 3,580 | 3,460 | 3,550 | 38,800 | 3,550 |
| 2024-02-19 | 3,475 | 3,625 | 3,310 | 3,495 | 55,000 | 3,495 |
| 2024-02-16 | 3,275 | 3,530 | 3,185 | 3,405 | 102,200 | 3,405 |
| 2024-02-15 | 3,570 | 3,800 | 3,085 | 3,135 | 170,700 | 3,135 |
| 2024-02-14 | 3,360 | 3,360 | 3,160 | 3,360 | 174,200 | 3,360 |
| 2024-02-13 | 2,760 | 2,919 | 2,744 | 2,860 | 52,800 | 2,860 |
| 2024-02-09 | 2,711 | 2,770 | 2,681 | 2,714 | 14,500 | 2,714 |
| 2024-02-08 | 2,833 | 2,849 | 2,736 | 2,741 | 25,100 | 2,741 |
| 2024-02-07 | 2,790 | 2,881 | 2,736 | 2,825 | 18,800 | 2,825 |
| 2024-02-06 | 2,828 | 2,858 | 2,781 | 2,816 | 9,600 | 2,816 |
| 2024-02-05 | 2,644 | 2,890 | 2,579 | 2,878 | 43,800 | 2,878 |
| 2024-02-02 | 2,635 | 2,694 | 2,635 | 2,645 | 3,600 | 2,645 |
| 2024-02-01 | 2,679 | 2,679 | 2,605 | 2,635 | 3,700 | 2,635 |
| 2024-01-31 | 2,644 | 2,699 | 2,601 | 2,689 | 9,900 | 2,689 |
| 2024-01-30 | 2,665 | 2,665 | 2,570 | 2,619 | 10,000 | 2,619 |
| 2024-01-29 | 2,693 | 2,693 | 2,660 | 2,665 | 2,100 | 2,665 |
| 2024-01-26 | 2,625 | 2,749 | 2,620 | 2,700 | 16,300 | 2,700 |
| 2024-01-25 | 2,565 | 2,655 | 2,565 | 2,655 | 9,500 | 2,655 |
| 2024-01-24 | 2,545 | 2,626 | 2,540 | 2,615 | 8,400 | 2,615 |
| 2024-01-23 | 2,638 | 2,650 | 2,508 | 2,560 | 21,700 | 2,560 |
| 2024-01-22 | 2,655 | 2,655 | 2,550 | 2,638 | 12,500 | 2,638 |
| 2024-01-19 | 2,506 | 2,573 | 2,488 | 2,560 | 6,800 | 2,560 |
| 2024-01-18 | 2,450 | 2,528 | 2,400 | 2,525 | 13,000 | 2,525 |
| 2024-01-17 | 2,520 | 2,542 | 2,394 | 2,437 | 27,200 | 2,437 |
| 2024-01-16 | 2,597 | 2,658 | 2,532 | 2,558 | 36,300 | 2,558 |
| 2024-01-15 | 2,635 | 2,635 | 2,540 | 2,597 | 9,000 | 2,597 |
| 2024-01-12 | 2,583 | 2,641 | 2,534 | 2,637 | 29,000 | 2,637 |
| 2024-01-11 | 2,521 | 2,613 | 2,511 | 2,583 | 16,800 | 2,583 |
| 2024-01-10 | 2,579 | 2,605 | 2,558 | 2,571 | 5,600 | 2,571 |
| 2024-01-09 | 2,618 | 2,668 | 2,488 | 2,618 | 36,600 | 2,618 |
| 2024-01-05 | 2,750 | 2,756 | 2,596 | 2,618 | 38,100 | 2,618 |
| 2024-01-04 | 2,601 | 2,754 | 2,578 | 2,754 | 23,100 | 2,754 |
分割・併合履歴 ： なし
