1,327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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,141.0 | 1,149.0 | 1,136.0 | 1,148.0 | 1,148.0 | 14,400 |
| 2025/12/04 | 1,133.0 | 1,148.0 | 1,131.0 | 1,141.0 | 1,141.0 | 45,400 |
| 2025/12/03 | 1,145.0 | 1,148.0 | 1,120.0 | 1,142.0 | 1,142.0 | 65,400 |
| 2025/12/02 | 1,151.0 | 1,160.0 | 1,143.0 | 1,156.0 | 1,156.0 | 26,000 |
| 2025/12/01 | 1,161.0 | 1,161.0 | 1,151.0 | 1,151.0 | 1,151.0 | 35,400 |
| 2025/11/28 | 1,155.0 | 1,161.0 | 1,154.0 | 1,154.0 | 1,154.0 | 25,300 |
| 2025/11/27 | 1,158.0 | 1,162.0 | 1,153.0 | 1,155.0 | 1,155.0 | 20,800 |
| 2025/11/26 | 1,161.0 | 1,162.0 | 1,150.0 | 1,160.0 | 1,160.0 | 23,400 |
| 2025/11/25 | 1,160.0 | 1,162.0 | 1,153.0 | 1,161.0 | 1,161.0 | 10,900 |
| 2025/11/21 | 1,150.0 | 1,164.0 | 1,150.0 | 1,159.0 | 1,159.0 | 11,500 |
| 2025/11/20 | 1,155.0 | 1,159.0 | 1,148.0 | 1,158.0 | 1,158.0 | 10,100 |
| 2025/11/19 | 1,153.0 | 1,156.0 | 1,149.0 | 1,154.0 | 1,154.0 | 2,900 |
| 2025/11/18 | 1,152.0 | 1,157.0 | 1,149.0 | 1,151.0 | 1,151.0 | 18,700 |
| 2025/11/17 | 1,157.0 | 1,157.0 | 1,152.0 | 1,152.0 | 1,152.0 | 23,500 |
| 2025/11/14 | 1,162.0 | 1,162.0 | 1,156.0 | 1,157.0 | 1,157.0 | 10,200 |
| 2025/11/13 | 1,158.0 | 1,168.0 | 1,156.0 | 1,163.0 | 1,163.0 | 6,600 |
| 2025/11/12 | 1,158.0 | 1,167.0 | 1,157.0 | 1,160.0 | 1,160.0 | 10,300 |
| 2025/11/11 | 1,169.0 | 1,169.0 | 1,160.0 | 1,160.0 | 1,160.0 | 2,500 |
| 2025/11/10 | 1,156.0 | 1,165.0 | 1,156.0 | 1,165.0 | 1,165.0 | 11,200 |
| 2025/11/07 | 1,158.0 | 1,160.0 | 1,154.0 | 1,154.0 | 1,154.0 | 6,700 |
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。
