トライアイズ
4840グロース/サービス業/TriIs Incorporated
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 473.0 | 473.0 | 451.0 | 451.0 | -14.0 | -3.01% | 2,300 |
| 2026-03-12 | 465.0 | 465.0 | 465.0 | 465.0 | -3.0 | -0.64% | 100 |
| 2026-03-11 | 476.0 | 476.0 | 461.0 | 468.0 | -5.0 | -1.06% | 6,000 |
| 2026-03-10 | 480.0 | 480.0 | 465.0 | 473.0 | -7.0 | -1.46% | 4,100 |
| 2026-03-09 | 480.0 | 480.0 | 445.0 | 480.0 | -6.0 | -1.23% | 11,900 |
| 2026-03-06 | 494.0 | 494.0 | 481.0 | 486.0 | +22.0 | +4.74% | 17,200 |
| 2026-03-05 | 448.0 | 464.0 | 448.0 | 464.0 | +24.0 | +5.45% | 2,000 |
| 2026-03-04 | 465.0 | 465.0 | 440.0 | 440.0 | -28.0 | -5.98% | 4,800 |
| 2026-03-03 | 450.0 | 468.0 | 448.0 | 468.0 | +15.0 | +3.31% | 7,600 |
| 2026-03-02 | 459.0 | 463.0 | 453.0 | 453.0 | -13.0 | -2.79% | 4,900 |
| 2026-02-27 | 491.0 | 491.0 | 459.0 | 466.0 | -9.0 | -1.89% | 15,000 |
| 2026-02-26 | 454.0 | 525.0 | 446.0 | 475.0 | +29.0 | +6.50% | 82,300 |
| 2026-02-25 | 476.0 | 476.0 | 442.0 | 446.0 | -31.0 | -6.50% | 19,300 |
| 2026-02-24 | 475.0 | 477.0 | 469.0 | 477.0 | +3.0 | +0.63% | 5,800 |
| 2026-02-20 | 473.0 | 477.0 | 472.0 | 474.0 | -2.0 | -0.42% | 800 |
| 2026-02-19 | 471.0 | 495.0 | 471.0 | 476.0 | +6.0 | +1.28% | 7,200 |
| 2026-02-18 | 460.0 | 473.0 | 454.0 | 470.0 | +10.0 | +2.17% | 4,200 |
| 2026-02-17 | 446.0 | 469.0 | 445.0 | 460.0 | +14.0 | +3.14% | 9,100 |
| 2026-02-16 | 470.0 | 470.0 | 429.0 | 446.0 | -27.0 | -5.71% | 27,700 |
| 2026-02-13 | 477.0 | 489.0 | 470.0 | 473.0 | -1.0 | -0.21% | 16,500 |
| 2026-02-12 | 486.0 | 490.0 | 474.0 | 474.0 | -13.0 | -2.67% | 9,000 |
| 2026-02-10 | 487.0 | 489.0 | 486.0 | 487.0 | 0.0 | 0.00% | 5,500 |
| 2026-02-09 | 488.0 | 488.0 | 487.0 | 487.0 | 0.0 | 0.00% | 2,000 |
| 2026-02-06 | 487.0 | 490.0 | 487.0 | 487.0 | 0.0 | 0.00% | 3,100 |
| 2026-02-05 | 492.0 | 492.0 | 487.0 | 487.0 | -7.0 | -1.42% | 3,700 |
| 2026-02-04 | 489.0 | 494.0 | 488.0 | 494.0 | +4.0 | +0.82% | 600 |
| 2026-02-03 | 488.0 | 495.0 | 488.0 | 490.0 | +3.0 | +0.62% | 900 |
| 2026-02-02 | 487.0 | 494.0 | 487.0 | 487.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-30 | 483.0 | 500.0 | 481.0 | 487.0 | +2.0 | +0.41% | 3,600 |
| 2026-01-29 | 496.0 | 496.0 | 479.0 | 485.0 | -17.0 | -3.39% | 5,900 |
| 2026-01-28 | 487.0 | 502.0 | 487.0 | 502.0 | +15.0 | +3.08% | 5,800 |
| 2026-01-27 | 489.0 | 507.0 | 486.0 | 487.0 | -3.0 | -0.61% | 6,900 |
| 2026-01-26 | 496.0 | 496.0 | 484.0 | 490.0 | -14.0 | -2.78% | 12,700 |
| 2026-01-23 | 504.0 | 505.0 | 501.0 | 504.0 | 0.0 | 0.00% | 3,600 |
| 2026-01-22 | 501.0 | 504.0 | 499.0 | 504.0 | +5.0 | +1.00% | 5,100 |
| 2026-01-21 | 502.0 | 507.0 | 497.0 | 499.0 | -3.0 | -0.60% | 4,100 |
| 2026-01-20 | 506.0 | 510.0 | 497.0 | 502.0 | -1.0 | -0.20% | 7,600 |
| 2026-01-19 | 496.0 | 503.0 | 496.0 | 503.0 | +6.0 | +1.21% | 2,300 |
| 2026-01-16 | 501.0 | 501.0 | 497.0 | 497.0 | -4.0 | -0.80% | 2,200 |
| 2026-01-15 | 498.0 | 505.0 | 496.0 | 501.0 | -1.0 | -0.20% | 7,500 |
| 2026-01-14 | 501.0 | 505.0 | 493.0 | 502.0 | +1.0 | +0.20% | 3,700 |
| 2026-01-13 | 501.0 | 506.0 | 494.0 | 501.0 | 0.0 | 0.00% | 3,500 |
| 2026-01-09 | 501.0 | 511.0 | 501.0 | 501.0 | 0.0 | 0.00% | 600 |
| 2026-01-08 | 510.0 | 512.0 | 501.0 | 501.0 | -4.0 | -0.79% | 7,300 |
| 2026-01-07 | 498.0 | 507.0 | 497.0 | 505.0 | +8.0 | +1.61% | 11,100 |
| 2026-01-06 | 493.0 | 500.0 | 490.0 | 497.0 | +4.0 | +0.81% | 4,500 |
| 2026-01-05 | 489.0 | 504.0 | 480.0 | 493.0 | +4.0 | +0.82% | 6,000 |
| 2025-12-30 | 473.0 | 559.0 | 472.0 | 489.0 | +9.0 | +1.88% | 76,300 |
| 2025-12-29 | 494.0 | 494.0 | 480.0 | 480.0 | -6.0 | -1.23% | 3,300 |
| 2025-12-26 | 501.0 | 504.0 | 483.0 | 486.0 | -16.0 | -3.19% | 17,200 |
| 2025-12-25 | 490.0 | 505.0 | 483.0 | 502.0 | +4.0 | +0.80% | 15,200 |
| 2025-12-24 | 493.0 | 498.0 | 484.0 | 498.0 | +6.0 | +1.22% | 5,900 |
| 2025-12-23 | 495.0 | 495.0 | 485.0 | 492.0 | +6.0 | +1.23% | 10,600 |
| 2025-12-22 | 490.0 | 494.0 | 486.0 | 486.0 | -9.0 | -1.82% | 11,900 |
| 2025-12-19 | 494.0 | 496.0 | 490.0 | 495.0 | +3.0 | +0.61% | 9,500 |
| 2025-12-18 | 491.0 | 500.0 | 491.0 | 492.0 | -2.0 | -0.40% | 6,700 |
| 2025-12-17 | 492.0 | 503.0 | 490.0 | 494.0 | +4.0 | +0.82% | 9,300 |
| 2025-12-16 | 495.0 | 495.0 | 490.0 | 490.0 | -7.0 | -1.41% | 1,200 |
| 2025-12-15 | 491.0 | 505.0 | 490.0 | 497.0 | +5.0 | +1.02% | 10,700 |
| 2025-12-12 | 498.0 | 504.0 | 490.0 | 492.0 | -1.0 | -0.20% | 77,000 |
| 2025-12-11 | 501.0 | 505.0 | 493.0 | 493.0 | -17.0 | -3.33% | 16,200 |
| 2025-12-10 | 490.0 | 510.0 | 485.0 | 510.0 | +18.0 | +3.66% | 26,700 |
| 2025-12-09 | 485.0 | 503.0 | 483.0 | 492.0 | +2.0 | +0.41% | 18,100 |
| 2025-12-08 | 485.0 | 491.0 | 469.0 | 490.0 | +3.0 | +0.62% | 18,000 |
| 2025-12-05 | 490.0 | 490.0 | 477.0 | 487.0 | -3.0 | -0.61% | 3,600 |
| 2025-12-04 | 485.0 | 490.0 | 481.0 | 490.0 | +5.0 | +1.03% | 4,500 |
| 2025-12-03 | 485.0 | 489.0 | 485.0 | 485.0 | 0.0 | 0.00% | 6,500 |
| 2025-12-02 | 490.0 | 490.0 | 485.0 | 485.0 | -4.0 | -0.82% | 2,700 |
| 2025-12-01 | 475.0 | 494.0 | 475.0 | 489.0 | +6.0 | +1.24% | 7,200 |
| 2025-11-28 | 485.0 | 486.0 | 483.0 | 483.0 | -2.0 | -0.41% | 3,500 |
| 2025-11-27 | 495.0 | 495.0 | 483.0 | 485.0 | +2.0 | +0.41% | 7,700 |
| 2025-11-26 | 470.0 | 486.0 | 470.0 | 483.0 | +11.0 | +2.33% | 6,200 |
| 2025-11-25 | 472.0 | 485.0 | 465.0 | 472.0 | -16.0 | -3.28% | 26,500 |
| 2025-11-21 | 486.0 | 488.0 | 485.0 | 488.0 | +2.0 | +0.41% | 3,200 |
| 2025-11-20 | 494.0 | 495.0 | 486.0 | 486.0 | -4.0 | -0.82% | 1,500 |
| 2025-11-19 | 489.0 | 494.0 | 485.0 | 490.0 | 0.0 | 0.00% | 5,800 |
| 2025-11-18 | 486.0 | 491.0 | 485.0 | 490.0 | 0.0 | 0.00% | 5,900 |
| 2025-11-17 | 487.0 | 490.0 | 484.0 | 490.0 | 0.0 | 0.00% | 7,200 |
| 2025-11-14 | 491.0 | 494.0 | 487.0 | 490.0 | -9.0 | -1.80% | 5,100 |
| 2025-11-13 | 494.0 | 499.0 | 490.0 | 499.0 | +2.0 | +0.40% | 3,200 |
| 2025-11-12 | 496.0 | 498.0 | 490.0 | 497.0 | +1.0 | +0.20% | 2,400 |
| 2025-11-11 | 495.0 | 502.0 | 495.0 | 496.0 | -1.0 | -0.20% | 2,300 |
| 2025-11-10 | 496.0 | 505.0 | 492.0 | 497.0 | +9.0 | +1.84% | 10,700 |
| 2025-11-07 | 488.0 | 496.0 | 486.0 | 488.0 | -5.0 | -1.01% | 8,100 |
| 2025-11-06 | 498.0 | 503.0 | 489.0 | 493.0 | -5.0 | -1.00% | 8,300 |
| 2025-11-05 | 504.0 | 504.0 | 494.0 | 498.0 | -7.0 | -1.39% | 3,300 |
| 2025-11-04 | 493.0 | 505.0 | 486.0 | 505.0 | +20.0 | +4.12% | 14,100 |
| 2025-10-31 | 486.0 | 489.0 | 485.0 | 485.0 | -3.0 | -0.61% | 2,200 |
| 2025-10-30 | 493.0 | 494.0 | 486.0 | 488.0 | 0.0 | 0.00% | 8,000 |
| 2025-10-29 | 485.0 | 488.0 | 465.0 | 488.0 | +3.0 | +0.62% | 24,000 |
| 2025-10-28 | 485.0 | 490.0 | 485.0 | 485.0 | -2.0 | -0.41% | 2,300 |
| 2025-10-27 | 494.0 | 494.0 | 483.0 | 487.0 | +1.0 | +0.21% | 6,000 |
| 2025-10-24 | 499.0 | 499.0 | 485.0 | 486.0 | -14.0 | -2.80% | 16,500 |
| 2025-10-23 | 498.0 | 501.0 | 494.0 | 500.0 | +2.0 | +0.40% | 4,500 |
| 2025-10-22 | 503.0 | 503.0 | 494.0 | 498.0 | -5.0 | -0.99% | 2,900 |
| 2025-10-21 | 502.0 | 503.0 | 494.0 | 503.0 | +1.0 | +0.20% | 8,600 |
| 2025-10-20 | 493.0 | 504.0 | 493.0 | 502.0 | +17.0 | +3.51% | 24,800 |
| 2025-10-17 | 494.0 | 494.0 | 483.0 | 485.0 | -5.0 | -1.02% | 16,900 |
| 2025-10-16 | 507.0 | 507.0 | 490.0 | 490.0 | -9.0 | -1.80% | 7,100 |
| 2025-10-15 | 484.0 | 504.0 | 484.0 | 499.0 | +14.0 | +2.89% | 11,500 |
| 2025-10-14 | 479.0 | 488.0 | 479.0 | 485.0 | 0.0 | 0.00% | 14,800 |
| 2025-10-10 | 510.0 | 510.0 | 475.0 | 485.0 | -32.0 | -6.19% | 47,100 |
| 2025-10-09 | 485.0 | 517.0 | 485.0 | 517.0 | +32.0 | +6.60% | 41,100 |
| 2025-10-08 | 492.0 | 496.0 | 475.0 | 485.0 | +1.0 | +0.21% | 24,700 |
| 2025-10-07 | 496.0 | 498.0 | 481.0 | 484.0 | -8.0 | -1.63% | 35,500 |
| 2025-10-06 | 519.0 | 520.0 | 480.0 | 492.0 | -18.0 | -3.53% | 105,100 |
| 2025-10-03 | 495.0 | 515.0 | 495.0 | 510.0 | +21.0 | +4.29% | 75,000 |
| 2025-10-02 | 482.0 | 490.0 | 479.0 | 489.0 | +9.0 | +1.88% | 51,500 |
| 2025-10-01 | 474.0 | 489.0 | 469.0 | 480.0 | +9.0 | +1.91% | 117,000 |
| 2025-09-30 | 461.0 | 472.0 | 459.0 | 471.0 | +18.0 | +3.97% | 45,200 |
| 2025-09-29 | 439.0 | 470.0 | 439.0 | 453.0 | +8.0 | +1.80% | 88,900 |
| 2025-09-26 | 406.0 | 485.0 | 406.0 | 445.0 | +39.0 | +9.61% | 375,500 |
| 2025-09-25 | 417.0 | 417.0 | 406.0 | 406.0 | -11.0 | -2.64% | 7,100 |
| 2025-09-24 | 416.0 | 420.0 | 415.0 | 417.0 | +1.0 | +0.24% | 7,700 |
| 2025-09-22 | 404.0 | 420.0 | 400.0 | 416.0 | +18.0 | +4.52% | 27,000 |
| 2025-09-19 | 409.0 | 409.0 | 388.0 | 398.0 | -6.0 | -1.49% | 37,000 |
| 2025-09-18 | 382.0 | 445.0 | 382.0 | 404.0 | +23.0 | +6.04% | 189,600 |
| 2025-09-17 | 395.0 | 395.0 | 380.0 | 381.0 | -22.0 | -5.46% | 36,100 |
| 2025-09-16 | 401.0 | 406.0 | 395.0 | 403.0 | 0.0 | 0.00% | 16,000 |
| 2025-09-12 | 397.0 | 403.0 | 392.0 | 403.0 | — | — | 14,200 |
直近120営業日分を表示