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
1,193.1
円
(14:05)
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) | 734 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,333 (24/04/24) | 865 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,193 | 1,199 | 1,181 | 1,190 | 0 | 0.0 | 21,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,173 | 1,197 | 1,156 | 1,190 | +1 | +0.1 | 76,800 |
| 4/26 | 1,208 | 1,333 | 1,147 | 1,189 | -5 | -0.4 | 528,100 |
| 4/19 | 1,180 | 1,270 | 1,155 | 1,194 | +13 | +1.1 | 191,300 |
| 4/12 | 1,194 | 1,210 | 1,171 | 1,181 | -19 | -1.6 | 83,400 |
| 4/5 | 1,240 | 1,241 | 1,141 | 1,200 | -17 | -1.4 | 90,400 |
| 3/29 | 1,191 | 1,225 | 1,163 | 1,217 | +26 | +2.2 | 86,700 |
| 3/22 | 1,120 | 1,199 | 1,105 | 1,191 | +65 | +5.8 | 83,700 |
| 3/15 | 1,098 | 1,154 | 1,093 | 1,126 | +17 | +1.5 | 84,300 |
| 3/8 | 1,124 | 1,124 | 1,085 | 1,109 | -20 | -1.8 | 92,300 |
| 3/1 | 1,023 | 1,201 | 1,021 | 1,129 | +114 | +11.2 | 229,600 |
| 2/22 | 1,011 | 1,022 | 1,000 | 1,015 | +9 | +0.9 | 29,400 |
| 2/16 | 996 | 1,014 | 993 | 1,006 | +10 | +1.0 | 44,000 |
| 2/9 | 1,029 | 1,050 | 990 | 996 | -22 | -2.2 | 148,400 |
| 2/2 | 986 | 1,045 | 975 | 1,018 | +35 | +3.6 | 188,000 |
| 1/26 | 965 | 1,000 | 960 | 983 | +15 | +1.6 | 69,300 |
| 1/19 | 918 | 993 | 917 | 968 | +50 | +5.5 | 81,200 |
| 1/12 | 891 | 947 | 891 | 918 | +27 | +3.0 | 42,900 |
| 1/5 | 874 | 891 | 865 | 891 | +17 | +2.0 | 8,100 |
| 12/29 | 892 | 894 | 855 | 874 | -22 | -2.5 | 39,100 |
| 12/22 | 904 | 909 | 892 | 896 | -13 | -1.4 | 14,300 |
| 12/15 | 912 | 917 | 903 | 909 | -3 | -0.3 | 21,400 |
| 12/8 | 933 | 933 | 892 | 912 | -1 | -0.1 | 46,900 |
| 12/1 | 910 | 914 | 890 | 913 | +12 | +1.3 | 24,400 |
| 11/24 | 914 | 916 | 887 | 901 | -15 | -1.6 | 24,900 |
| 11/17 | 921 | 944 | 906 | 916 | -5 | -0.5 | 13,600 |
| 11/10 | 949 | 959 | 921 | 921 | -28 | -3.0 | 39,300 |
| 11/2 | 945 | 979 | 934 | 949 | +4 | +0.4 | 54,400 |
| 10/27 | 909 | 959 | 904 | 945 | +36 | +4.0 | 26,000 |
| 10/20 | 895 | 909 | 884 | 909 | +14 | +1.6 | 22,600 |
| 10/13 | 880 | 900 | 880 | 895 | +11 | +1.2 | 17,900 |
▶︎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