！決算発表予定日 2024/05/14
9337東証G信用
業種 サービス業
トリドリ 株価時系列データ
PTS
2,428.9
円
取引時間外
(14:47)
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 |
|---|---|
| 3,800 (24/02/15) | 1,610 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,800 (24/02/15) | 2,260 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 2,465 | 2,465 | 2,381 | 2,430 | -35 | -1.4 | 7,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,473 | 2,486 | 2,421 | 2,465 | -14 | -0.6 | 7,600 |
| 5/7 | 2,356 | 2,488 | 2,356 | 2,479 | +121 | +5.1 | 10,100 |
| 5/2 | 2,435 | 2,435 | 2,338 | 2,358 | -73 | -3.0 | 7,100 |
| 5/1 | 2,413 | 2,431 | 2,260 | 2,431 | -19 | -0.8 | 29,700 |
| 4/30 | 2,445 | 2,499 | 2,410 | 2,450 | -138 | -5.3 | 9,800 |
| 4/26 | 2,549 | 2,588 | 2,501 | 2,588 | +62 | +2.5 | 4,400 |
| 4/25 | 2,579 | 2,579 | 2,420 | 2,526 | -124 | -4.7 | 8,700 |
| 4/24 | 2,648 | 2,720 | 2,641 | 2,650 | +2 | +0.1 | 9,100 |
| 4/23 | 2,569 | 2,649 | 2,569 | 2,648 | +100 | +3.9 | 4,700 |
| 4/22 | 2,518 | 2,548 | 2,497 | 2,548 | +14 | +0.6 | 3,200 |
| 4/19 | 2,529 | 2,534 | 2,428 | 2,534 | -63 | -2.4 | 16,600 |
| 4/18 | 2,539 | 2,599 | 2,464 | 2,597 | +108 | +4.3 | 16,300 |
| 4/17 | 2,621 | 2,673 | 2,489 | 2,489 | -132 | -5.0 | 3,500 |
| 4/16 | 2,533 | 2,674 | 2,461 | 2,621 | +58 | +2.3 | 18,400 |
| 4/15 | 2,629 | 2,665 | 2,513 | 2,563 | -116 | -4.3 | 19,500 |
| 4/12 | 2,749 | 2,767 | 2,621 | 2,679 | -63 | -2.3 | 21,400 |
| 4/11 | 2,889 | 2,889 | 2,742 | 2,742 | -120 | -4.2 | 17,200 |
| 4/10 | 2,900 | 2,927 | 2,862 | 2,862 | -25 | -0.9 | 3,900 |
| 4/9 | 2,854 | 2,887 | 2,809 | 2,887 | +38 | +1.3 | 4,200 |
| 4/8 | 2,850 | 2,878 | 2,781 | 2,849 | +47 | +1.7 | 14,600 |
| 4/5 | 2,795 | 2,866 | 2,768 | 2,802 | -43 | -1.5 | 17,700 |
| 4/4 | 2,898 | 2,898 | 2,823 | 2,845 | -19 | -0.7 | 7,600 |
| 4/3 | 2,776 | 2,930 | 2,740 | 2,864 | +46 | +1.6 | 15,900 |
| 4/2 | 2,894 | 2,894 | 2,795 | 2,818 | -80 | -2.8 | 9,000 |
| 4/1 | 3,025 | 3,025 | 2,840 | 2,898 | -101 | -3.4 | 3,000 |
| 3/29 | 2,827 | 3,000 | 2,827 | 2,999 | +161 | +5.7 | 21,200 |
| 3/28 | 2,984 | 2,999 | 2,838 | 2,838 | -96 | -3.3 | 13,200 |
| 3/27 | 3,035 | 3,035 | 2,929 | 2,934 | -101 | -3.3 | 20,300 |
| 3/26 | 2,884 | 3,035 | 2,831 | 3,035 | +151 | +5.2 | 29,700 |
| 3/25 | 2,832 | 2,926 | 2,821 | 2,884 | +52 | +1.8 | 23,700 |
▶︎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