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 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 64.46 | 67.51 | 64.36 | 66.49 | 340,996 | 66.49 |
| 2026/10/7 | 62.97 | 64.98 | 62.35 | 64.45 | 324,914 | 64.45 |
| 2026/10/6 | 64.24 | 64.72 | 62.31 | 62.78 | 262,699 | 62.78 |
| 2026/10/5 | 63.60 | 64.50 | 62.93 | 63.90 | 396,459 | 63.90 |
| 2026/10/2 | 65.04 | 65.04 | 62.26 | 63.24 | 322,240 | 63.24 |
| 2026/10/1 | 63.54 | 66.05 | 63.54 | 64.86 | 339,748 | 64.86 |
| 2026/9/30 | 62.75 | 63.42 | 62.51 | 62.54 | 366,157 | 62.54 |
| 2026/9/29 | 62.90 | 64.30 | 61.83 | 62.71 | 436,258 | 62.71 |
| 2026/9/28 | 64.43 | 65.38 | 62.58 | 63.39 | 311,510 | 63.39 |
| 2026/9/25 | 65.37 | 66.58 | 65.03 | 65.11 | 242,437 | 65.11 |
| 2026/9/24 | 65.43 | 66.21 | 64.04 | 65.54 | 311,040 | 65.54 |
| 2026/9/23 | 66.38 | 66.38 | 65.17 | 65.24 | 303,410 | 65.24 |
| 2026/9/22 | 67.43 | 67.95 | 65.27 | 66.71 | 292,070 | 66.71 |
| 2026/9/21 | 67.18 | 67.76 | 66.61 | 66.66 | 192,557 | 66.66 |
| 2026/9/18 | 67.27 | 67.42 | 66.35 | 67.29 | 509,372 | 67.29 |
| 2026/9/17 | 68.70 | 69.21 | 67.51 | 67.65 | 261,337 | 67.65 |
| 2026/9/16 | 68.53 | 69.68 | 67.67 | 69.21 | 268,595 | 69.21 |
| 2026/9/15 | 67.34 | 69.36 | 67.24 | 69.25 | 201,859 | 69.25 |
| 2026/9/14 | 67.98 | 68.91 | 67.05 | 68.71 | 310,058 | 68.71 |
| 2026/9/11 | 66.60 | 66.99 | 65.41 | 66.01 | 330,613 | 66.01 |
1〜20/250件
