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) | 762 (23/05/17) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,155 | 1,158 | 1,103 | 1,106 | -49 | -4.2 | 19,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/28 | 1,184 | 1,200 | 1,167 | 1,183 | -4 | -0.3 | 16,100 |
| 3/27 | 1,189 | 1,225 | 1,163 | 1,187 | +11 | +0.9 | 27,200 |
| 3/26 | 1,172 | 1,191 | 1,171 | 1,176 | -16 | -1.3 | 12,300 |
| 3/25 | 1,191 | 1,199 | 1,167 | 1,192 | +1 | +0.1 | 15,700 |
| 3/22 | 1,199 | 1,199 | 1,162 | 1,191 | +4 | +0.3 | 19,800 |
| 3/21 | 1,161 | 1,187 | 1,151 | 1,187 | +56 | +5.0 | 33,300 |
| 3/19 | 1,113 | 1,132 | 1,105 | 1,131 | +22 | +2.0 | 8,500 |
| 3/18 | 1,120 | 1,141 | 1,107 | 1,109 | -17 | -1.5 | 22,100 |
| 3/15 | 1,144 | 1,149 | 1,113 | 1,126 | -14 | -1.2 | 7,500 |
| 3/14 | 1,134 | 1,154 | 1,118 | 1,140 | +12 | +1.1 | 12,400 |
| 3/13 | 1,150 | 1,154 | 1,117 | 1,128 | -12 | -1.1 | 23,600 |
| 3/12 | 1,105 | 1,142 | 1,100 | 1,140 | +33 | +3.0 | 29,700 |
| 3/11 | 1,098 | 1,109 | 1,093 | 1,107 | -2 | -0.2 | 11,100 |
| 3/8 | 1,103 | 1,110 | 1,091 | 1,109 | +5 | +0.5 | 17,700 |
| 3/7 | 1,116 | 1,116 | 1,094 | 1,104 | -7 | -0.6 | 30,000 |
| 3/6 | 1,111 | 1,119 | 1,101 | 1,111 | 0 | 0.0 | 7,900 |
| 3/5 | 1,086 | 1,119 | 1,085 | 1,111 | +19 | +1.7 | 16,400 |
| 3/4 | 1,124 | 1,124 | 1,085 | 1,092 | -37 | -3.3 | 20,300 |
| 3/1 | 1,146 | 1,146 | 1,115 | 1,129 | -8 | -0.7 | 18,000 |
| 2/29 | 1,121 | 1,141 | 1,089 | 1,137 | -4 | -0.4 | 25,900 |
| 2/28 | 1,200 | 1,201 | 1,124 | 1,141 | +49 | +4.5 | 45,200 |
| 2/27 | 1,111 | 1,166 | 1,080 | 1,092 | +62 | +6.0 | 104,900 |
| 2/26 | 1,023 | 1,045 | 1,021 | 1,030 | +15 | +1.5 | 35,600 |
| 2/22 | 1,021 | 1,022 | 1,012 | 1,015 | -1 | -0.1 | 10,000 |
| 2/21 | 1,007 | 1,018 | 1,003 | 1,016 | -1 | -0.1 | 10,400 |
| 2/20 | 1,016 | 1,022 | 1,011 | 1,017 | +4 | +0.4 | 1,700 |
| 2/19 | 1,011 | 1,014 | 1,000 | 1,013 | +7 | +0.7 | 7,300 |
| 2/16 | 1,001 | 1,014 | 1,000 | 1,006 | +5 | +0.5 | 11,600 |
| 2/15 | 1,006 | 1,006 | 994 | 1,001 | -5 | -0.5 | 4,100 |
| 2/14 | 998 | 1,008 | 993 | 1,006 | +8 | +0.8 | 8,200 |
▶︎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