KabuInsight

トリニティ工業

6382
スタンダード/機械/TRINITY INDUSTRIAL CORPORATION
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
2026-03-131,287.01,291.01,280.01,281.0-19.0-1.46%18,700
2026-03-121,318.01,318.01,295.01,300.0-17.0-1.29%24,300
2026-03-111,329.01,329.01,317.01,317.00.00.00%21,900
2026-03-101,313.01,332.01,301.01,317.0+21.0+1.62%37,700
2026-03-091,300.01,300.01,270.01,296.0-54.0-4.00%77,600
2026-03-061,341.01,350.01,322.01,350.0-10.0-0.74%48,200
2026-03-051,373.01,381.01,354.01,360.0+17.0+1.27%59,700
2026-03-041,375.01,375.01,321.01,343.0-48.0-3.45%79,300
2026-03-031,408.01,421.01,387.01,391.0-37.0-2.59%70,600
2026-03-021,442.01,453.01,425.01,428.0-42.0-2.86%65,000
2026-02-271,427.01,470.01,427.01,470.0+43.0+3.01%31,900
2026-02-261,425.01,438.01,422.01,427.0+6.0+0.42%34,800
2026-02-251,415.01,423.01,406.01,421.0+11.0+0.78%36,200
2026-02-241,380.01,411.01,380.01,410.0+31.0+2.25%47,100
2026-02-201,369.01,392.01,362.01,379.0+10.0+0.73%30,300
2026-02-191,362.01,371.01,350.01,369.0+12.0+0.88%23,500
2026-02-181,355.01,360.01,354.01,357.0+3.0+0.22%13,100
2026-02-171,355.01,359.01,351.01,354.0-2.0-0.15%29,000
2026-02-161,353.01,357.01,343.01,356.0+7.0+0.52%45,800
2026-02-131,355.01,365.01,345.01,349.0-16.0-1.17%27,900
2026-02-121,363.01,365.01,360.01,365.0+2.0+0.15%19,300
2026-02-101,346.01,371.01,342.01,363.0+18.0+1.34%30,200
2026-02-091,353.01,357.01,337.01,345.0+3.0+0.22%50,100
2026-02-061,340.01,344.01,334.01,342.0+2.0+0.15%19,700
2026-02-051,335.01,346.01,334.01,340.0+9.0+0.68%41,600
2026-02-041,328.01,335.01,326.01,331.0+7.0+0.53%18,500
2026-02-031,330.01,330.01,320.01,324.0+3.0+0.23%21,500
2026-02-021,330.01,335.01,308.01,321.0+10.0+0.76%63,800
2026-01-301,300.01,321.01,285.01,311.0+16.0+1.24%108,200
2026-01-291,360.01,360.01,270.01,295.0-57.0-4.22%234,000
2026-01-281,360.01,360.01,330.01,352.0-8.0-0.59%41,600
2026-01-271,363.01,370.01,345.01,360.0-5.0-0.37%47,200
2026-01-261,358.01,376.01,354.01,365.0-6.0-0.44%34,300
2026-01-231,368.01,374.01,363.01,371.0+3.0+0.22%43,200
2026-01-221,372.01,378.01,362.01,368.0-3.0-0.22%20,200
2026-01-211,366.01,381.01,357.01,371.0-16.0-1.15%28,800
2026-01-201,384.01,393.01,372.01,387.0+9.0+0.65%23,500
2026-01-191,366.01,380.01,366.01,378.0+12.0+0.88%34,200
2026-01-161,357.01,366.01,348.01,366.0+6.0+0.44%36,400
2026-01-151,352.01,361.01,349.01,360.0-5.0-0.37%20,700
2026-01-141,341.01,365.01,336.01,365.0+20.0+1.49%44,900
2026-01-131,325.01,361.01,325.01,345.0+23.0+1.74%61,000
2026-01-091,315.01,326.01,311.01,322.0-3.0-0.23%21,900
2026-01-081,329.01,331.01,321.01,325.0-5.0-0.38%10,400
2026-01-071,323.01,332.01,317.01,330.0+7.0+0.53%14,600
2026-01-061,320.01,332.01,316.01,323.0+3.0+0.23%22,400
2026-01-051,309.01,330.01,302.01,320.0+23.0+1.77%43,900
2025-12-301,286.01,304.01,286.01,297.0-1.0-0.08%36,200
2025-12-291,268.01,308.01,263.01,298.0+40.0+3.18%32,400
2025-12-261,259.01,276.01,255.01,258.0+6.0+0.48%47,400
2025-12-251,233.01,255.01,229.01,252.0+18.0+1.46%31,800
2025-12-241,192.01,242.01,192.01,234.0+46.0+3.87%157,800
2025-12-231,182.01,194.01,182.01,188.0+9.0+0.76%29,400
2025-12-221,175.01,180.01,175.01,179.0+3.0+0.26%25,200
2025-12-191,162.01,176.01,162.01,176.0+15.0+1.29%16,900
2025-12-181,160.01,161.01,158.01,161.00.00.00%19,400
2025-12-171,163.01,163.01,158.01,161.0-2.0-0.17%13,400
2025-12-161,164.01,166.01,157.01,163.0-1.0-0.09%30,000
2025-12-151,153.01,169.01,152.01,164.0+11.0+0.95%61,500
2025-12-121,150.01,153.01,145.01,153.0+7.0+0.61%42,200
2025-12-111,148.01,151.01,146.01,146.0-1.0-0.09%25,300
2025-12-101,145.01,150.01,140.01,147.0+2.0+0.17%33,200
2025-12-091,142.01,145.01,141.01,145.0+3.0+0.26%15,500
2025-12-081,145.01,146.01,136.01,142.0-6.0-0.52%31,100
2025-12-051,141.01,149.01,136.01,148.0+7.0+0.61%14,400
2025-12-041,133.01,148.01,131.01,141.0-1.0-0.09%45,400
2025-12-031,145.01,148.01,120.01,142.0-14.0-1.21%65,400
2025-12-021,151.01,160.01,143.01,156.0+5.0+0.43%26,000
2025-12-011,161.01,161.01,151.01,151.0-3.0-0.26%35,400
2025-11-281,155.01,161.01,154.01,154.0-1.0-0.09%25,300
2025-11-271,158.01,162.01,153.01,155.0-5.0-0.43%20,800
2025-11-261,161.01,162.01,150.01,160.0-1.0-0.09%23,400
2025-11-251,160.01,162.01,153.01,161.0+2.0+0.17%10,900
2025-11-211,150.01,164.01,150.01,159.0+1.0+0.09%11,500
2025-11-201,155.01,159.01,148.01,158.0+4.0+0.35%10,100
2025-11-191,153.01,156.01,149.01,154.0+3.0+0.26%2,900
2025-11-181,152.01,157.01,149.01,151.0-1.0-0.09%18,700
2025-11-171,157.01,157.01,152.01,152.0-5.0-0.43%23,500
2025-11-141,162.01,162.01,156.01,157.0-6.0-0.52%10,200
2025-11-131,158.01,168.01,156.01,163.0+3.0+0.26%6,600
2025-11-121,158.01,167.01,157.01,160.00.00.00%10,300
2025-11-111,169.01,169.01,160.01,160.0-5.0-0.43%2,500
2025-11-101,156.01,165.01,156.01,165.0+11.0+0.95%11,200
2025-11-071,158.01,160.01,154.01,154.0-4.0-0.35%6,700
2025-11-061,166.01,166.01,155.01,158.0+3.0+0.26%13,100
2025-11-051,172.01,172.01,152.01,155.0-25.0-2.12%26,500
2025-11-041,185.01,190.01,169.01,180.0+3.0+0.25%23,400
2025-10-311,177.01,197.01,144.01,177.0+4.0+0.34%53,900
2025-10-301,162.01,174.01,162.01,173.0+12.0+1.03%6,200
2025-10-291,170.01,170.01,161.01,161.0-7.0-0.60%8,000
2025-10-281,176.01,180.01,168.01,168.0-6.0-0.51%9,600
2025-10-271,175.01,181.01,170.01,174.0+9.0+0.77%14,400
2025-10-241,165.01,168.01,161.01,165.00.00.00%6,600
2025-10-231,167.01,169.01,163.01,165.0-5.0-0.43%10,300
2025-10-221,163.01,175.01,162.01,170.0+10.0+0.86%14,300
2025-10-211,160.01,166.01,160.01,160.00.00.00%6,800
2025-10-201,159.01,166.01,159.01,160.0+6.0+0.52%6,000
2025-10-171,156.01,156.01,154.01,154.0-2.0-0.17%4,500
2025-10-161,165.01,165.01,156.01,156.00.00.00%700
2025-10-151,166.01,166.01,154.01,156.0-1.0-0.09%1,800
2025-10-141,160.01,168.01,142.01,157.0-13.0-1.11%5,300
2025-10-101,176.01,176.01,169.01,170.0-6.0-0.51%4,500
2025-10-091,175.01,176.01,172.01,176.0+1.0+0.09%1,200
2025-10-081,176.01,178.01,171.01,175.0-1.0-0.09%5,000
2025-10-071,170.01,178.01,170.01,176.0+6.0+0.51%2,400
2025-10-061,179.01,179.01,165.01,170.0+4.0+0.34%10,100
2025-10-031,175.01,175.01,164.01,166.0-1.0-0.09%10,500
2025-10-021,174.01,174.01,167.01,167.00.00.00%2,000
2025-10-011,173.01,173.01,167.01,167.0-11.0-0.93%11,100
2025-09-301,178.01,178.01,171.01,178.00.00.00%3,500
2025-09-291,165.01,183.01,165.01,178.0-11.0-0.93%4,700
2025-09-261,189.01,192.01,184.01,189.00.00.00%10,100
2025-09-251,187.01,190.01,186.01,189.0+2.0+0.17%4,700
2025-09-241,185.01,188.01,185.01,187.0+3.0+0.25%3,000
2025-09-221,187.01,190.01,184.01,184.0-4.0-0.34%13,000
2025-09-191,188.01,189.01,186.01,188.0+2.0+0.17%4,300
2025-09-181,189.01,195.01,186.01,186.0-5.0-0.42%9,300
2025-09-171,190.01,193.01,188.01,191.0+1.0+0.08%3,600
2025-09-161,190.01,193.01,188.01,190.00.00.00%4,600
2025-09-121,189.01,190.01,188.01,190.0——12,200

直近120営業日分を表示