トリネット・グループの株価時系列・推移
- 52週高値
- 73.08（2026/7/30）
- 52週安値
- 33.61（2026/2/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 70.25 | 71.00 | 68.04 | 68.75 | 210,302 | 68.75 |
| 2026/8/13 | 67.14 | 70.22 | 67.14 | 70.11 | 264,169 | 70.11 |
| 2026/8/12 | 65.51 | 66.95 | 64.80 | 66.83 | 292,311 | 66.83 |
| 2026/8/11 | 66.64 | 67.76 | 65.93 | 66.56 | 235,006 | 66.56 |
| 2026/8/10 | 67.57 | 68.96 | 66.96 | 67.35 | 273,510 | 67.35 |
| 2026/8/7 | 65.93 | 69.96 | 65.91 | 68.50 | 545,028 | 68.50 |
| 2026/8/6 | 67.85 | 68.31 | 65.36 | 66.74 | 721,175 | 66.74 |
| 2026/8/5 | 69.93 | 70.48 | 67.23 | 68.37 | 400,079 | 68.37 |
| 2026/8/4 | 68.57 | 70.00 | 68.08 | 69.30 | 542,168 | 69.30 |
| 2026/8/3 | 66.98 | 71.19 | 65.73 | 70.48 | 705,072 | 70.48 |
| 2026/7/31 | 70.07 | 70.23 | 64.08 | 65.83 | 572,283 | 65.83 |
| 2026/7/30 | 68.34 | 73.08 | 66.72 | 71.67 | 699,278 | 71.67 |
| 2026/7/29 | 69.26 | 72.20 | 67.66 | 70.23 | 484,786 | 70.23 |
| 2026/7/28 | 65.52 | 68.50 | 64.77 | 68.38 | 469,284 | 68.38 |
| 2026/7/27 | 62.45 | 65.15 | 62.45 | 64.06 | 458,913 | 64.06 |
| 2026/7/24 | 60.70 | 62.60 | 60.40 | 61.75 | 352,576 | 61.75 |
| 2026/7/23 | 59.97 | 60.77 | 59.27 | 60.35 | 515,601 | 60.35 |
| 2026/7/22 | 60.89 | 61.21 | 58.95 | 60.03 | 391,022 | 60.03 |
| 2026/7/21 | 59.18 | 60.72 | 58.61 | 59.94 | 388,535 | 59.94 |
| 2026/7/20 | 58.82 | 61.07 | 58.51 | 60.69 | 304,949 | 60.69 |
1〜20/251件
