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15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) | 805 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,333 (24/04/24) | 805 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,038 | 1,060 | 1,036 | 1,040 | +2 | +0.2 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,071 | 1,078 | 1,007 | 1,038 | -47 | -4.3 | 13,000 |
| 11/15 | 978 | 1,097 | 969 | 1,085 | +110 | +11.3 | 67,000 |
| 11/8 | 982 | 985 | 966 | 975 | -1 | -0.1 | 11,900 |
| 11/1 | 941 | 1,000 | 938 | 976 | +45 | +4.8 | 23,200 |
| 10/25 | 972 | 985 | 931 | 931 | -47 | -4.8 | 13,000 |
| 10/18 | 968 | 995 | 958 | 978 | +25 | +2.6 | 16,800 |
| 10/11 | 941 | 992 | 935 | 953 | +19 | +2.0 | 26,900 |
| 10/4 | 947 | 954 | 900 | 934 | -36 | -3.7 | 34,100 |
| 9/27 | 962 | 989 | 945 | 970 | +21 | +2.2 | 33,100 |
| 9/20 | 930 | 953 | 914 | 949 | +20 | +2.2 | 21,000 |
| 9/13 | 965 | 997 | 923 | 929 | -57 | -5.8 | 44,100 |
| 9/6 | 1,077 | 1,080 | 986 | 986 | -90 | -8.4 | 15,400 |
| 8/30 | 991 | 1,099 | 983 | 1,076 | +90 | +9.1 | 31,200 |
| 8/23 | 992 | 998 | 939 | 986 | -14 | -1.4 | 30,800 |
| 8/16 | 922 | 1,030 | 922 | 1,000 | +99 | +11.0 | 34,000 |
| 8/9 | 910 | 955 | 805 | 901 | -99 | -9.9 | 57,800 |
| 8/2 | 1,182 | 1,197 | 949 | 1,000 | -184 | -15.5 | 64,400 |
| 7/26 | 1,175 | 1,191 | 1,138 | 1,184 | +10 | +0.9 | 44,200 |
| 7/19 | 1,216 | 1,230 | 1,141 | 1,174 | -35 | -2.9 | 33,200 |
| 7/12 | 1,243 | 1,259 | 1,209 | 1,209 | -32 | -2.6 | 15,000 |
| 7/5 | 1,225 | 1,257 | 1,216 | 1,241 | +10 | +0.8 | 42,600 |
| 6/28 | 1,200 | 1,233 | 1,193 | 1,231 | +16 | +1.3 | 30,700 |
| 6/21 | 1,185 | 1,221 | 1,155 | 1,215 | +5 | +0.4 | 46,000 |
| 6/14 | 1,144 | 1,229 | 1,144 | 1,210 | +67 | +5.9 | 31,200 |
| 6/7 | 1,158 | 1,178 | 1,128 | 1,143 | -20 | -1.7 | 27,300 |
| 5/31 | 1,144 | 1,187 | 1,136 | 1,163 | +30 | +2.7 | 36,500 |
| 5/24 | 1,121 | 1,146 | 1,111 | 1,133 | +12 | +1.1 | 31,100 |
| 5/17 | 1,184 | 1,184 | 1,099 | 1,121 | -52 | -4.4 | 73,100 |
| 5/10 | 1,193 | 1,226 | 1,173 | 1,173 | -17 | -1.4 | 56,600 |
| 5/2 | 1,173 | 1,197 | 1,156 | 1,190 | +1 | +0.1 | 76,800 |
▶︎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
