トレーン・テクノロジズの株価時系列・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 |
|---|---|---|---|---|---|---|
| 2026/7/8 | 468.71 | 474.90 | 466.20 | 472.29 | 841,132 | 472.29 |
| 2026/7/7 | 484.07 | 484.07 | 467.01 | 475.74 | 829,110 | 475.74 |
| 2026/7/6 | 481.42 | 487.56 | 479.73 | 487.24 | 930,790 | 487.24 |
| 2026/7/2 | 485.00 | 497.65 | 476.66 | 478.13 | 1,044,584 | 478.13 |
| 2026/7/1 | 485.00 | 497.65 | 476.66 | 484.58 | 1,087,141 | 484.58 |
| 2026/6/30 | 483.00 | 494.54 | 482.88 | 491.16 | 1,412,226 | 491.16 |
| 2026/6/29 | 479.01 | 488.08 | 476.02 | 480.35 | 1,214,847 | 480.35 |
| 2026/6/26 | 499.00 | 499.00 | 463.84 | 477.89 | 2,975,275 | 477.89 |
| 2026/6/25 | 489.91 | 505.87 | 489.20 | 503.46 | 1,955,213 | 503.46 |
| 2026/6/24 | 476.45 | 485.92 | 476.29 | 483.15 | 1,412,059 | 483.15 |
| 2026/6/23 | 484.88 | 485.34 | 470.69 | 474.34 | 1,519,459 | 474.34 |
| 2026/6/22 | 488.30 | 495.55 | 481.65 | 491.59 | 1,627,056 | 491.59 |
| 2026/6/18 | 482.18 | 491.83 | 478.37 | 483.40 | 1,540,058 | 483.40 |
| 2026/6/17 | 476.00 | 483.82 | 471.32 | 472.51 | 884,733 | 472.51 |
| 2026/6/16 | 476.41 | 484.41 | 474.73 | 475.34 | 1,099,020 | 475.34 |
| 2026/6/15 | 468.12 | 477.46 | 463.48 | 472.54 | 1,334,204 | 472.54 |
| 2026/6/12 | 464.17 | 465.37 | 454.17 | 458.25 | 1,232,767 | 458.25 |
| 2026/6/11 | 454.72 | 462.29 | 449.65 | 460.14 | 1,947,050 | 460.14 |
| 2026/6/10 | 468.27 | 474.00 | 439.42 | 449.12 | 1,395,090 | 449.12 |
| 2026/6/9 | 462.39 | 472.43 | 459.17 | 470.76 | 1,602,574 | 470.76 |
1〜20/250件
