KabuInsight

トライアルホールディングス

141A
グロース/小売業/TRIAL Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,790.04,085.03,775.04,020.0+160.0+4.15%1,256,200
2026-03-123,975.03,980.03,805.03,860.0+20.0+0.52%1,439,300
2026-03-113,775.03,965.03,770.03,840.0+60.0+1.59%1,166,500
2026-03-103,780.03,820.03,745.03,780.0-20.0-0.53%865,700
2026-03-093,785.03,890.03,720.03,800.0-260.0-6.40%1,591,100
2026-03-063,970.04,080.03,900.04,060.0+65.0+1.63%669,400
2026-03-054,300.04,340.03,985.03,995.0-90.0-2.20%1,085,700
2026-03-044,115.04,245.04,070.04,085.0-170.0-4.00%1,462,000
2026-03-034,485.04,520.04,255.04,255.0-250.0-5.55%1,233,900
2026-03-024,595.04,715.04,480.04,505.0-195.0-4.15%1,167,700
2026-02-274,555.04,725.04,545.04,700.0+215.0+4.79%1,142,100
2026-02-264,525.04,760.04,430.04,485.0+20.0+0.45%1,279,100
2026-02-254,615.04,615.04,455.04,465.0-155.0-3.35%1,176,200
2026-02-244,600.04,725.04,500.04,620.0+20.0+0.43%1,660,900
2026-02-204,410.04,695.04,410.04,600.0+120.0+2.68%2,837,800
2026-02-193,990.04,505.03,990.04,480.0+450.0+11.17%2,866,600
2026-02-183,925.04,080.03,855.04,030.0+290.0+7.75%2,062,900
2026-02-173,950.03,975.03,650.03,740.0-155.0-3.98%1,340,200
2026-02-163,950.04,140.03,750.03,895.0+5.0+0.13%3,937,300
2026-02-133,750.03,890.03,710.03,890.0+700.0+21.94%2,791,500
2026-02-123,130.03,195.03,105.03,190.0+215.0+7.23%1,449,100
2026-02-102,997.03,060.02,966.02,975.0-40.0-1.33%896,000
2026-02-093,010.03,040.02,974.03,015.0+45.0+1.52%662,100
2026-02-062,945.02,970.02,903.02,970.0+67.0+2.31%631,200
2026-02-052,899.02,953.02,882.02,903.0-21.0-0.72%797,300
2026-02-042,858.02,955.02,823.02,924.0+64.0+2.24%677,300
2026-02-032,850.02,900.02,821.02,860.0+2.0+0.07%604,000
2026-02-022,885.02,930.02,858.02,858.0-34.0-1.18%675,200
2026-01-302,907.02,920.02,857.02,892.0-25.0-0.86%557,900
2026-01-293,005.03,010.02,895.02,917.0-118.0-3.89%1,011,600
2026-01-283,085.03,085.03,000.03,035.0-50.0-1.62%408,200
2026-01-273,115.03,165.03,075.03,085.0-50.0-1.59%502,000
2026-01-263,120.03,215.03,090.03,135.0+65.0+2.12%968,500
2026-01-233,015.03,120.02,994.03,070.0+55.0+1.82%618,800
2026-01-223,070.03,125.02,986.03,015.0-30.0-0.99%940,400
2026-01-213,225.03,255.03,035.03,045.0-250.0-7.59%1,534,200
2026-01-203,230.03,345.03,110.03,295.0+115.0+3.62%1,736,800
2026-01-193,200.03,250.03,100.03,180.0+212.0+7.14%2,473,000
2026-01-162,985.03,015.02,941.02,968.0-47.0-1.56%889,100
2026-01-152,861.03,020.02,861.03,015.0+190.0+6.73%1,205,300
2026-01-142,992.03,025.02,825.02,825.0-173.0-5.77%1,712,600
2026-01-133,055.03,090.02,980.02,998.0-92.0-2.98%1,173,300
2026-01-093,100.03,170.03,025.03,090.0+163.0+5.57%1,670,000
2026-01-083,045.03,095.02,926.02,927.0-118.0-3.88%956,300
2026-01-073,120.03,125.03,000.03,045.0-75.0-2.40%767,900
2026-01-063,180.03,190.03,070.03,120.0-45.0-1.42%996,400
2026-01-053,150.03,190.03,105.03,165.0+65.0+2.10%958,300
2025-12-303,145.03,215.03,090.03,100.0-15.0-0.48%926,500
2025-12-293,120.03,200.03,065.03,115.0-15.0-0.48%1,334,300
2025-12-263,070.03,220.03,000.03,130.0+95.0+3.13%2,353,000
2025-12-252,848.03,045.02,840.03,035.0+186.0+6.53%1,955,900
2025-12-242,861.02,876.02,822.02,849.0-12.0-0.42%936,500
2025-12-232,827.02,872.02,815.02,861.0+62.0+2.22%1,094,900
2025-12-222,670.02,880.02,630.02,799.0+116.0+4.32%2,460,800
2025-12-192,710.02,775.02,675.02,683.0-46.0-1.69%1,281,900
2025-12-182,802.02,832.02,696.02,729.0-65.0-2.33%1,124,200
2025-12-172,778.02,833.02,736.02,794.0+8.0+0.29%1,193,000
2025-12-162,828.02,869.02,731.02,786.0-90.0-3.13%2,061,400
2025-12-152,688.02,909.02,653.02,876.0+219.0+8.24%3,713,500
2025-12-122,595.02,729.02,593.02,657.0+63.0+2.43%2,488,800
2025-12-112,493.02,610.02,470.02,594.0+110.0+4.43%2,873,900
2025-12-102,372.02,514.02,368.02,484.0+98.0+4.11%1,557,700
2025-12-092,380.02,419.02,368.02,386.0+6.0+0.25%517,900
2025-12-082,429.02,443.02,377.02,380.0-21.0-0.87%728,700
2025-12-052,440.02,445.02,396.02,401.0-45.0-1.84%642,500
2025-12-042,400.02,465.02,390.02,446.0+49.0+2.04%858,700
2025-12-032,390.02,420.02,319.02,397.0-21.0-0.87%830,500
2025-12-022,428.02,445.02,388.02,418.0-13.0-0.53%680,100
2025-12-012,410.02,454.02,382.02,431.0+115.0+4.97%1,503,200
2025-11-282,310.02,362.02,309.02,316.0+14.0+0.61%503,900
2025-11-272,306.02,318.02,276.02,302.0-25.0-1.07%527,800
2025-11-262,343.02,350.02,305.02,327.0+10.0+0.43%627,600
2025-11-252,333.02,368.02,294.02,317.0-48.0-2.03%780,000
2025-11-212,263.02,368.02,260.02,365.0+102.0+4.51%1,269,700
2025-11-202,285.02,300.02,258.02,263.0-4.0-0.18%570,300
2025-11-192,285.02,324.02,235.02,267.0-41.0-1.78%974,700
2025-11-182,291.02,366.02,281.02,308.0-2.0-0.09%1,340,700
2025-11-172,415.02,441.02,305.02,310.0-105.0-4.35%1,295,400
2025-11-142,408.02,525.02,363.02,415.0+117.0+5.09%3,693,900
2025-11-132,284.02,298.02,257.02,298.0+22.0+0.97%1,155,100
2025-11-122,218.02,278.02,201.02,276.0+68.0+3.08%1,365,600
2025-11-112,200.02,216.02,171.02,208.0+27.0+1.24%1,115,600
2025-11-102,160.02,216.02,160.02,181.0+94.0+4.50%1,601,800
2025-11-072,049.02,087.02,039.02,087.0+43.0+2.10%554,000
2025-11-062,111.02,117.02,040.02,044.0-38.0-1.83%674,900
2025-11-052,027.02,082.02,022.02,082.0+65.0+3.22%946,700
2025-11-042,080.02,082.01,996.02,017.0-42.0-2.04%1,074,800
2025-10-312,040.02,079.02,040.02,059.0+3.0+0.15%583,200
2025-10-302,033.02,056.02,029.02,056.0+31.0+1.53%669,500
2025-10-292,075.02,088.02,025.02,025.0-65.0-3.11%964,800
2025-10-282,105.02,109.02,070.02,090.0-40.0-1.88%1,059,200
2025-10-272,158.02,168.02,123.02,130.0-12.0-0.56%907,100
2025-10-242,194.02,206.02,142.02,142.0-53.0-2.41%796,100
2025-10-232,228.02,244.02,175.02,195.0-24.0-1.08%978,200
2025-10-222,130.02,230.02,128.02,219.0+89.0+4.18%1,317,100
2025-10-212,162.02,180.02,130.02,130.0-16.0-0.75%984,600
2025-10-202,196.02,212.02,142.02,146.0-35.0-1.60%998,000
2025-10-172,197.02,230.02,166.02,181.0-35.0-1.58%962,700
2025-10-162,251.02,265.02,189.02,216.0-50.0-2.21%1,538,300
2025-10-152,275.02,299.02,266.02,266.0+18.0+0.80%628,600
2025-10-142,255.02,275.02,230.02,248.0-38.0-1.66%739,100
2025-10-102,303.02,306.02,267.02,286.0-43.0-1.85%442,100
2025-10-092,306.02,355.02,303.02,329.0+29.0+1.26%784,900
2025-10-082,272.02,317.02,270.02,300.0+11.0+0.48%537,400
2025-10-072,288.02,306.02,266.02,289.0+35.0+1.55%680,300
2025-10-062,250.02,282.02,226.02,254.0+22.0+0.99%827,100
2025-10-032,198.02,247.02,198.02,232.0+61.0+2.81%992,600
2025-10-022,271.02,287.02,161.02,171.0-97.0-4.28%1,538,800
2025-10-012,338.02,339.02,267.02,268.0-83.0-3.53%1,227,500
2025-09-302,399.02,399.02,330.02,351.0-64.0-2.65%1,288,100
2025-09-292,382.02,435.02,366.02,415.0+39.0+1.64%902,900
2025-09-262,376.02,394.02,353.02,376.0+12.0+0.51%518,100
2025-09-252,352.02,391.02,332.02,364.0-1.0-0.04%551,100
2025-09-242,356.02,375.02,327.02,365.0+14.0+0.60%654,600
2025-09-222,400.02,404.02,351.02,351.0-40.0-1.67%699,000
2025-09-192,422.02,422.02,356.02,391.0-36.0-1.48%1,332,400
2025-09-182,498.02,503.02,420.02,427.0-43.0-1.74%861,700
2025-09-172,441.02,513.02,435.02,470.0+16.0+0.65%968,000
2025-09-162,459.02,489.02,424.02,454.0-16.0-0.65%836,700
2025-09-122,467.02,498.02,438.02,470.0——1,139,200

直近120営業日分を表示