1,332円
トリニティ工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 1,115.0 | 1,148.0 | 1,115.0 | 1,140.0 | 1,140.0 | 33,000 |
| 2018/02/22 | 1,105.0 | 1,124.0 | 1,104.0 | 1,104.0 | 1,104.0 | 10,000 |
| 2018/02/21 | 1,108.0 | 1,115.0 | 1,096.0 | 1,104.0 | 1,104.0 | 13,000 |
| 2018/02/20 | 1,113.0 | 1,128.0 | 1,090.0 | 1,123.0 | 1,123.0 | 19,000 |
| 2018/02/19 | 1,090.0 | 1,091.0 | 1,090.0 | 1,090.0 | 1,090.0 | 3,000 |
| 2018/02/16 | 1,130.0 | 1,130.0 | 1,083.0 | 1,083.0 | 1,083.0 | 4,000 |
| 2018/02/15 | 1,102.0 | 1,110.0 | 1,100.0 | 1,100.0 | 1,100.0 | 15,000 |
| 2018/02/14 | 1,102.0 | 1,107.0 | 1,100.0 | 1,100.0 | 1,100.0 | 34,000 |
| 2018/02/13 | 1,124.0 | 1,124.0 | 1,105.0 | 1,120.0 | 1,120.0 | 15,000 |
| 2018/02/09 | 1,120.0 | 1,124.0 | 1,090.0 | 1,124.0 | 1,124.0 | 64,000 |
| 2018/02/08 | 1,161.0 | 1,161.0 | 1,145.0 | 1,150.0 | 1,150.0 | 34,000 |
| 2018/02/07 | 1,150.0 | 1,180.0 | 1,135.0 | 1,150.0 | 1,150.0 | 22,000 |
| 2018/02/06 | 1,080.0 | 1,110.0 | 1,050.0 | 1,080.0 | 1,080.0 | 73,000 |
| 2018/02/05 | 1,158.0 | 1,200.0 | 1,158.0 | 1,200.0 | 1,200.0 | 126,000 |
| 2018/02/02 | 1,165.0 | 1,165.0 | 1,112.0 | 1,149.0 | 1,149.0 | 27,000 |
| 2018/02/01 | 1,160.0 | 1,166.0 | 1,128.0 | 1,166.0 | 1,166.0 | 25,000 |
| 2018/01/31 | 1,122.0 | 1,145.0 | 1,101.0 | 1,145.0 | 1,145.0 | 33,000 |
| 2018/01/30 | 1,125.0 | 1,169.0 | 1,119.0 | 1,140.0 | 1,140.0 | 35,000 |
| 2018/01/29 | 1,086.0 | 1,169.0 | 1,086.0 | 1,124.0 | 1,124.0 | 78,000 |
| 2018/01/26 | 1,071.0 | 1,085.0 | 1,071.0 | 1,084.0 | 1,084.0 | 17,000 |
おすすめ条件でスクリーニングされた銘柄を見る
トリニティ工業の取引履歴を振り返りませんか？
トリニティ工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
