6382東証S信用
業種 機械
トリニティ工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,333 (24/04/24) | 774 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,333 (24/04/24) | 865 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,158 | 1,178 | 1,151 | 1,154 | -9 | -0.8 | 5,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,159 | 1,187 | 1,158 | 1,163 | +2 | +0.2 | 13,100 |
| 5/30 | 1,136 | 1,163 | 1,136 | 1,161 | +10 | +0.9 | 5,700 |
| 5/29 | 1,141 | 1,163 | 1,138 | 1,151 | -1 | -0.1 | 4,400 |
| 5/28 | 1,156 | 1,166 | 1,150 | 1,152 | 0 | 0.0 | 4,300 |
| 5/27 | 1,144 | 1,170 | 1,142 | 1,152 | +19 | +1.7 | 9,000 |
| 5/24 | 1,144 | 1,144 | 1,130 | 1,133 | -13 | -1.1 | 8,700 |
| 5/23 | 1,141 | 1,146 | 1,116 | 1,146 | +8 | +0.7 | 6,800 |
| 5/22 | 1,130 | 1,139 | 1,125 | 1,138 | +8 | +0.7 | 4,800 |
| 5/21 | 1,124 | 1,139 | 1,120 | 1,130 | +1 | +0.1 | 5,500 |
| 5/20 | 1,121 | 1,136 | 1,111 | 1,129 | +8 | +0.7 | 5,300 |
| 5/17 | 1,109 | 1,125 | 1,109 | 1,121 | +4 | +0.4 | 2,100 |
| 5/16 | 1,103 | 1,125 | 1,099 | 1,117 | +11 | +1.0 | 10,300 |
| 5/15 | 1,155 | 1,158 | 1,103 | 1,106 | -49 | -4.2 | 19,500 |
| 5/14 | 1,146 | 1,155 | 1,137 | 1,155 | +5 | +0.4 | 18,000 |
| 5/13 | 1,184 | 1,184 | 1,128 | 1,150 | -23 | -2.0 | 23,200 |
| 5/10 | 1,217 | 1,217 | 1,173 | 1,173 | -49 | -4.0 | 15,300 |
| 5/9 | 1,192 | 1,226 | 1,192 | 1,222 | +32 | +2.7 | 19,800 |
| 5/8 | 1,190 | 1,199 | 1,186 | 1,190 | -4 | -0.3 | 8,200 |
| 5/7 | 1,193 | 1,198 | 1,181 | 1,194 | +4 | +0.3 | 13,300 |
| 5/2 | 1,184 | 1,197 | 1,183 | 1,190 | +6 | +0.5 | 11,900 |
| 5/1 | 1,189 | 1,197 | 1,181 | 1,184 | -6 | -0.5 | 18,400 |
| 4/30 | 1,173 | 1,194 | 1,156 | 1,190 | +1 | +0.1 | 46,500 |
| 4/26 | 1,186 | 1,217 | 1,169 | 1,189 | -1 | -0.1 | 67,300 |
| 4/25 | 1,190 | 1,231 | 1,147 | 1,190 | -132 | -10.0 | 164,300 |
| 4/24 | 1,255 | 1,333 | 1,255 | 1,322 | +83 | +6.7 | 171,100 |
| 4/23 | 1,218 | 1,250 | 1,199 | 1,239 | +30 | +2.5 | 60,400 |
| 4/22 | 1,208 | 1,230 | 1,195 | 1,209 | +15 | +1.3 | 65,000 |
| 4/19 | 1,240 | 1,270 | 1,155 | 1,194 | -39 | -3.2 | 81,900 |
| 4/18 | 1,211 | 1,234 | 1,198 | 1,233 | +26 | +2.2 | 55,400 |
| 4/17 | 1,210 | 1,211 | 1,191 | 1,207 | +12 | +1.0 | 21,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて