トレイン・テクノロジーズの株価時系列・推移
- 52週高値
- 505.87（2026/6/25）
- 52週安値
- 348.06（2026/1/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 437.22 | 440.52 | 433.86 | 437.82 | 1,058,486 | 437.82 |
| 2026/9/21 | 432.37 | 434.80 | 425.09 | 433.32 | 1,030,427 | 433.32 |
| 2026/9/18 | 420.87 | 429.28 | 420.87 | 429.11 | 2,104,081 | 429.11 |
| 2026/9/17 | 430.76 | 430.80 | 417.80 | 423.33 | 909,937 | 423.33 |
| 2026/9/16 | 427.40 | 430.00 | 416.97 | 421.68 | 944,706 | 421.68 |
| 2026/9/15 | 429.76 | 429.76 | 413.97 | 422.73 | 1,603,471 | 422.73 |
| 2026/9/14 | 428.29 | 429.08 | 420.44 | 426.01 | 1,132,372 | 426.01 |
| 2026/9/11 | 444.18 | 446.32 | 441.79 | 442.52 | 873,560 | 442.52 |
| 2026/9/10 | 439.49 | 442.21 | 436.06 | 439.83 | 656,030 | 439.83 |
| 2026/9/9 | 444.15 | 447.21 | 440.00 | 444.17 | 900,210 | 444.17 |
| 2026/9/8 | 448.30 | 450.00 | 445.29 | 446.00 | 954,763 | 446.00 |
| 2026/9/4 | 443.15 | 449.30 | 442.00 | 447.90 | 1,041,847 | 447.90 |
| 2026/9/3 | 441.36 | 446.11 | 436.85 | 445.19 | 976,822 | 445.19 |
| 2026/9/2 | 441.53 | 442.59 | 434.00 | 439.02 | 820,142 | 439.02 |
| 2026/9/1 | 446.88 | 448.89 | 438.18 | 440.15 | 821,575 | 440.15 |
| 2026/8/31 | 447.76 | 448.10 | 443.33 | 444.40 | 1,095,348 | 444.40 |
| 2026/8/28 | 452.80 | 456.99 | 446.26 | 448.96 | 728,228 | 448.96 |
| 2026/8/27 | 464.11 | 465.56 | 453.51 | 454.31 | 839,729 | 454.31 |
| 2026/8/26 | 458.33 | 465.18 | 455.33 | 463.40 | 1,509,948 | 463.40 |
| 2026/8/25 | 458.36 | 460.99 | 452.17 | 455.25 | 1,349,750 | 455.25 |
1〜20/251件
