トレガーの株価時系列・推移
- 52週高値
- 86.59（2026/6/29）
- 52週安値
- 24.00（2026/3/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 51.15 | 51.89 | 50.70 | 51.60 | 53,872 | 51.60 |
| 2026/10/8 | 50.46 | 52.02 | 50.18 | 51.43 | 64,530 | 51.43 |
| 2026/10/7 | 51.07 | 52.64 | 50.50 | 51.72 | 84,765 | 51.72 |
| 2026/10/6 | 53.69 | 53.69 | 51.06 | 51.06 | 183,731 | 51.06 |
| 2026/10/5 | 52.75 | 55.20 | 52.74 | 53.44 | 36,798 | 53.44 |
| 2026/10/2 | 53.01 | 53.35 | 50.98 | 53.10 | 13,689 | 53.10 |
| 2026/10/1 | 47.55 | 52.87 | 47.25 | 52.30 | 72,719 | 52.30 |
| 2026/9/30 | 45.03 | 48.85 | 44.76 | 48.34 | 82,237 | 48.34 |
| 2026/9/29 | 47.99 | 47.99 | 44.11 | 44.56 | 207,778 | 44.56 |
| 2026/9/28 | 45.51 | 45.51 | 42.80 | 45.31 | 115,496 | 45.31 |
| 2026/9/25 | 46.97 | 48.00 | 45.31 | 46.60 | 81,163 | 46.60 |
| 2026/9/24 | 48.74 | 48.74 | 45.62 | 46.73 | 81,701 | 46.73 |
| 2026/9/23 | 49.37 | 49.76 | 48.05 | 48.18 | 42,604 | 48.18 |
| 2026/9/22 | 49.05 | 52.05 | 48.45 | 49.38 | 70,847 | 49.38 |
| 2026/9/21 | 49.75 | 49.77 | 48.21 | 48.85 | 28,801 | 48.85 |
| 2026/9/18 | 49.57 | 50.40 | 48.33 | 48.84 | 44,487 | 48.84 |
| 2026/9/17 | 49.24 | 50.81 | 49.00 | 49.84 | 48,224 | 49.84 |
| 2026/9/16 | 48.09 | 49.32 | 48.01 | 48.69 | 16,833 | 48.69 |
| 2026/9/15 | 48.55 | 48.82 | 47.00 | 48.10 | 18,788 | 48.10 |
| 2026/9/14 | 49.17 | 49.92 | 48.07 | 49.22 | 24,258 | 49.22 |
1〜20/242件
