トリケミカル研究所(4369)の株価時系列情報
トリケミカル研究所(4369)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,989 | 3,035 | 2,902 | 2,924 | 542,800 |
| 2025/06/12 | 2,970 | 2,994 | 2,906 | 2,939 | 621,500 |
| 2025/06/11 | 2,919 | 3,040 | 2,882 | 3,040 | 632,500 |
| 2025/06/10 | 2,778 | 2,895 | 2,777 | 2,808 | 526,400 |
| 2025/06/09 | 2,827 | 2,833 | 2,743 | 2,763 | 301,500 |
| 2025/06/06 | 2,746 | 2,819 | 2,740 | 2,795 | 345,000 |
| 2025/06/05 | 2,771 | 2,786 | 2,719 | 2,728 | 480,800 |
| 2025/06/04 | 2,860 | 2,870 | 2,788 | 2,809 | 366,000 |
| 2025/06/03 | 2,787 | 2,861 | 2,777 | 2,827 | 443,600 |
| 2025/06/02 | 2,930 | 2,940 | 2,770 | 2,776 | 910,900 |
| 2025/05/30 | 2,979 | 3,095 | 2,777 | 2,841 | 1,604,300 |
| 2025/05/29 | 2,992 | 3,055 | 2,974 | 3,015 | 449,700 |
| 2025/05/28 | 2,990 | 3,005 | 2,938 | 2,942 | 465,600 |
| 2025/05/27 | 2,893 | 2,926 | 2,871 | 2,914 | 283,100 |
| 2025/05/26 | 2,805 | 2,918 | 2,800 | 2,893 | 424,900 |
| 2025/05/23 | 2,770 | 2,787 | 2,760 | 2,781 | 209,000 |
| 2025/05/22 | 2,760 | 2,781 | 2,744 | 2,763 | 163,900 |
| 2025/05/21 | 2,838 | 2,839 | 2,791 | 2,791 | 276,500 |
| 2025/05/20 | 2,800 | 2,896 | 2,794 | 2,844 | 292,000 |
| 2025/05/19 | 2,839 | 2,862 | 2,782 | 2,797 | 237,900 |
| 2025/05/16 | 2,870 | 2,876 | 2,813 | 2,854 | 214,500 |
| 2025/05/15 | 2,870 | 2,888 | 2,845 | 2,886 | 247,400 |
| 2025/05/14 | 2,879 | 2,913 | 2,819 | 2,896 | 456,600 |
| 2025/05/13 | 2,892 | 2,942 | 2,852 | 2,874 | 595,900 |
| 2025/05/12 | 2,660 | 2,741 | 2,647 | 2,725 | 251,600 |
| 2025/05/09 | 2,665 | 2,706 | 2,644 | 2,676 | 279,700 |
| 2025/05/08 | 2,621 | 2,699 | 2,620 | 2,675 | 363,800 |
| 2025/05/07 | 2,623 | 2,626 | 2,573 | 2,592 | 264,100 |
| 2025/05/02 | 2,671 | 2,709 | 2,606 | 2,627 | 468,600 |
| 2025/05/01 | 2,569 | 2,675 | 2,568 | 2,668 | 380,900 |
| 2025/04/30 | 2,549 | 2,557 | 2,518 | 2,542 | 261,800 |
| 2025/04/28 | 2,650 | 2,656 | 2,560 | 2,560 | 356,800 |
| 2025/04/25 | 2,560 | 2,643 | 2,557 | 2,613 | 473,100 |
| 2025/04/24 | 2,544 | 2,552 | 2,489 | 2,489 | 349,000 |
| 2025/04/23 | 2,431 | 2,508 | 2,412 | 2,456 | 538,600 |
| 2025/04/22 | 2,314 | 2,331 | 2,293 | 2,331 | 200,700 |
| 2025/04/21 | 2,337 | 2,378 | 2,321 | 2,341 | 233,300 |
| 2025/04/18 | 2,374 | 2,382 | 2,342 | 2,369 | 214,900 |
| 2025/04/17 | 2,335 | 2,382 | 2,297 | 2,380 | 651,000 |
| 2025/04/16 | 2,441 | 2,467 | 2,343 | 2,362 | 471,900 |
| 2025/04/15 | 2,485 | 2,569 | 2,435 | 2,491 | 631,800 |
| 2025/04/14 | 2,402 | 2,509 | 2,399 | 2,468 | 564,300 |
| 2025/04/11 | 2,259 | 2,371 | 2,167 | 2,353 | 507,600 |
| 2025/04/10 | 2,436 | 2,436 | 2,286 | 2,359 | 783,800 |
| 2025/04/09 | 2,090 | 2,099 | 1,991 | 2,036 | 765,600 |
| 2025/04/08 | 2,168 | 2,237 | 2,140 | 2,178 | 607,800 |
| 2025/04/07 | 2,003 | 2,021 | 1,890 | 1,898 | 721,900 |
| 2025/04/04 | 2,320 | 2,330 | 2,159 | 2,229 | 707,100 |
| 2025/04/03 | 2,355 | 2,466 | 2,355 | 2,412 | 653,200 |
| 2025/04/02 | 2,513 | 2,553 | 2,483 | 2,486 | 486,800 |
| 2025/04/01 | 2,533 | 2,587 | 2,510 | 2,519 | 511,100 |
| 2025/03/31 | 2,630 | 2,646 | 2,552 | 2,564 | 766,100 |
| 2025/03/28 | 2,799 | 2,817 | 2,715 | 2,732 | 511,100 |
| 2025/03/27 | 2,775 | 2,833 | 2,755 | 2,818 | 659,900 |
| 2025/03/26 | 2,972 | 2,972 | 2,862 | 2,875 | 626,400 |
| 2025/03/25 | 3,035 | 3,055 | 2,914 | 2,935 | 435,500 |
| 2025/03/24 | 3,060 | 3,070 | 2,955 | 2,955 | 716,500 |
| 2025/03/21 | 3,060 | 3,120 | 3,040 | 3,070 | 464,800 |
| 2025/03/19 | 3,275 | 3,355 | 3,050 | 3,060 | 1,119,700 |
| 2025/03/18 | 3,470 | 3,500 | 3,355 | 3,365 | 712,000 |
| 2025/03/17 | 3,350 | 3,530 | 3,190 | 3,405 | 1,351,400 |
| 2025/03/14 | 3,350 | 3,590 | 3,070 | 3,420 | 1,136,500 |
| 2025/03/13 | 3,305 | 3,440 | 3,280 | 3,330 | 512,000 |
| 2025/03/12 | 3,135 | 3,275 | 3,105 | 3,235 | 356,000 |
| 2025/03/11 | 3,050 | 3,175 | 2,983 | 3,175 | 637,400 |
| 2025/03/10 | 3,270 | 3,295 | 3,185 | 3,215 | 343,300 |
| 2025/03/07 | 3,255 | 3,305 | 3,215 | 3,215 | 206,600 |
| 2025/03/06 | 3,335 | 3,375 | 3,310 | 3,325 | 240,900 |
| 2025/03/05 | 3,250 | 3,320 | 3,245 | 3,265 | 265,900 |
| 2025/03/04 | 3,315 | 3,320 | 3,165 | 3,225 | 418,500 |
| 2025/03/03 | 3,505 | 3,520 | 3,405 | 3,425 | 198,000 |
| 2025/02/28 | 3,470 | 3,480 | 3,410 | 3,455 | 418,800 |
| 2025/02/27 | 3,605 | 3,605 | 3,520 | 3,580 | 260,700 |
| 2025/02/26 | 3,570 | 3,610 | 3,530 | 3,600 | 416,700 |
| 2025/02/25 | 3,680 | 3,710 | 3,585 | 3,650 | 486,800 |
| 2025/02/21 | 3,775 | 3,840 | 3,745 | 3,820 | 230,900 |
| 2025/02/20 | 3,850 | 3,865 | 3,780 | 3,795 | 352,500 |
| 2025/02/19 | 3,820 | 3,960 | 3,795 | 3,900 | 619,600 |
| 2025/02/18 | 3,600 | 3,810 | 3,565 | 3,750 | 674,800 |
| 2025/02/17 | 3,560 | 3,590 | 3,500 | 3,510 | 446,000 |
| 2025/02/14 | 3,455 | 3,530 | 3,450 | 3,470 | 325,100 |
| 2025/02/13 | 3,430 | 3,500 | 3,380 | 3,475 | 355,500 |
| 2025/02/12 | 3,335 | 3,390 | 3,315 | 3,340 | 274,600 |
| 2025/02/10 | 3,280 | 3,340 | 3,260 | 3,295 | 216,600 |
| 2025/02/07 | 3,200 | 3,435 | 3,175 | 3,325 | 587,700 |
| 2025/02/06 | 3,115 | 3,155 | 3,105 | 3,150 | 200,800 |
| 2025/02/05 | 3,200 | 3,220 | 3,125 | 3,135 | 180,500 |
| 2025/02/04 | 3,225 | 3,245 | 3,170 | 3,200 | 177,200 |
| 2025/02/03 | 3,195 | 3,250 | 3,150 | 3,155 | 210,800 |
| 2025/01/31 | 3,265 | 3,310 | 3,240 | 3,260 | 184,100 |
| 2025/01/30 | 3,275 | 3,330 | 3,255 | 3,280 | 229,300 |
| 2025/01/29 | 3,275 | 3,370 | 3,240 | 3,340 | 462,100 |
| 2025/01/28 | 3,200 | 3,240 | 3,160 | 3,205 | 365,100 |
| 2025/01/27 | 3,425 | 3,450 | 3,320 | 3,340 | 327,900 |
| 2025/01/24 | 3,405 | 3,470 | 3,370 | 3,400 | 385,400 |
| 2025/01/23 | 3,395 | 3,435 | 3,340 | 3,390 | 444,700 |
| 2025/01/22 | 3,195 | 3,375 | 3,145 | 3,370 | 615,100 |
| 2025/01/21 | 3,190 | 3,195 | 3,120 | 3,150 | 207,100 |
| 2025/01/20 | 3,205 | 3,230 | 3,160 | 3,180 | 235,400 |
| 2025/01/17 | 3,130 | 3,220 | 3,120 | 3,170 | 254,300 |
| 2025/01/16 | 3,210 | 3,215 | 3,115 | 3,165 | 235,700 |
| 2025/01/15 | 3,180 | 3,245 | 3,155 | 3,190 | 207,500 |
| 2025/01/14 | 3,270 | 3,280 | 3,140 | 3,170 | 416,700 |
| 2025/01/10 | 3,320 | 3,400 | 3,290 | 3,340 | 337,800 |
| 2025/01/09 | 3,360 | 3,400 | 3,310 | 3,380 | 744,100 |
| 2025/01/08 | 3,155 | 3,315 | 3,125 | 3,290 | 786,900 |
| 2025/01/07 | 2,963 | 3,150 | 2,942 | 3,110 | 675,600 |
| 2025/01/06 | 2,898 | 2,904 | 2,818 | 2,825 | 227,100 |
| 2024/12/30 | 2,924 | 2,935 | 2,868 | 2,877 | 191,300 |
| 2024/12/27 | 2,836 | 2,924 | 2,818 | 2,913 | 259,100 |
| 2024/12/26 | 2,820 | 2,855 | 2,785 | 2,836 | 311,600 |
| 2024/12/25 | 2,720 | 2,794 | 2,710 | 2,794 | 314,600 |
| 2024/12/24 | 2,720 | 2,737 | 2,700 | 2,701 | 256,700 |
| 2024/12/23 | 2,770 | 2,777 | 2,682 | 2,732 | 296,700 |
| 2024/12/20 | 2,738 | 2,826 | 2,735 | 2,761 | 274,000 |
| 2024/12/19 | 2,703 | 2,782 | 2,703 | 2,738 | 233,000 |
| 2024/12/18 | 2,718 | 2,818 | 2,707 | 2,740 | 245,500 |
| 2024/12/17 | 2,761 | 2,794 | 2,706 | 2,714 | 258,400 |
| 2024/12/16 | 2,815 | 2,826 | 2,742 | 2,752 | 245,200 |
| 2024/12/13 | 2,736 | 2,825 | 2,708 | 2,808 | 315,500 |
| 2024/12/12 | 2,750 | 2,755 | 2,703 | 2,740 | 367,600 |
| 2024/12/11 | 2,767 | 2,771 | 2,695 | 2,718 | 350,700 |
| 2024/12/10 | 2,780 | 2,818 | 2,768 | 2,771 | 230,900 |
| 2024/12/09 | 2,880 | 2,880 | 2,762 | 2,780 | 490,500 |
| 2024/12/06 | 2,895 | 2,901 | 2,826 | 2,886 | 461,000 |
| 2024/12/05 | 3,020 | 3,045 | 2,945 | 2,954 | 325,600 |
| 2024/12/04 | 2,967 | 3,035 | 2,937 | 3,015 | 453,400 |
| 2024/12/03 | 2,848 | 3,050 | 2,845 | 3,000 | 1,127,700 |
| 2024/12/02 | 2,828 | 2,992 | 2,800 | 2,801 | 1,391,000 |
| 2024/11/29 | 2,773 | 3,035 | 2,690 | 2,949 | 2,190,800 |
| 2024/11/28 | 2,734 | 2,793 | 2,677 | 2,770 | 632,600 |
| 2024/11/27 | 2,749 | 2,797 | 2,729 | 2,784 | 310,700 |
| 2024/11/26 | 2,836 | 2,836 | 2,742 | 2,766 | 322,800 |
| 2024/11/25 | 2,890 | 2,906 | 2,824 | 2,831 | 341,700 |
| 2024/11/22 | 2,810 | 2,841 | 2,806 | 2,821 | 178,700 |
| 2024/11/21 | 2,843 | 2,873 | 2,783 | 2,802 | 197,300 |
| 2024/11/20 | 2,786 | 2,839 | 2,782 | 2,831 | 224,200 |
| 2024/11/19 | 2,732 | 2,790 | 2,728 | 2,770 | 225,600 |
| 2024/11/18 | 2,738 | 2,791 | 2,721 | 2,740 | 280,800 |
| 2024/11/15 | 2,844 | 2,849 | 2,794 | 2,818 | 218,900 |
| 2024/11/14 | 2,854 | 2,868 | 2,800 | 2,800 | 290,400 |
| 2024/11/13 | 2,986 | 2,998 | 2,863 | 2,867 | 299,600 |
| 2024/11/12 | 3,000 | 3,025 | 2,963 | 2,970 | 176,900 |
| 2024/11/11 | 2,991 | 3,015 | 2,963 | 3,000 | 156,400 |
| 2024/11/08 | 3,025 | 3,055 | 2,985 | 2,991 | 151,700 |
| 2024/11/07 | 3,045 | 3,075 | 3,005 | 3,020 | 160,500 |
| 2024/11/06 | 3,025 | 3,090 | 3,020 | 3,060 | 156,300 |
| 2024/11/05 | 3,000 | 3,060 | 3,000 | 3,005 | 105,100 |
| 2024/11/01 | 3,055 | 3,070 | 3,005 | 3,005 | 167,500 |
| 2024/10/31 | 3,075 | 3,140 | 3,060 | 3,125 | 135,800 |
| 2024/10/30 | 3,130 | 3,160 | 3,080 | 3,095 | 523,200 |
| 2024/10/29 | 3,050 | 3,095 | 3,020 | 3,075 | 133,100 |
| 2024/10/28 | 3,030 | 3,110 | 3,015 | 3,060 | 148,700 |
| 2024/10/25 | 3,025 | 3,040 | 3,000 | 3,010 | 128,800 |
| 2024/10/24 | 2,999 | 3,070 | 2,994 | 3,045 | 156,400 |
| 2024/10/23 | 3,085 | 3,105 | 3,040 | 3,055 | 154,800 |
| 2024/10/22 | 3,170 | 3,190 | 3,095 | 3,125 | 166,100 |
| 2024/10/21 | 3,095 | 3,175 | 3,090 | 3,170 | 164,500 |
| 2024/10/18 | 3,115 | 3,130 | 3,075 | 3,110 | 127,400 |
| 2024/10/17 | 3,120 | 3,125 | 3,060 | 3,100 | 231,700 |
| 2024/10/16 | 3,200 | 3,205 | 3,110 | 3,145 | 439,800 |
| 2024/10/15 | 3,315 | 3,360 | 3,310 | 3,335 | 218,200 |
| 2024/10/11 | 3,300 | 3,340 | 3,260 | 3,285 | 172,300 |
| 2024/10/10 | 3,400 | 3,415 | 3,315 | 3,315 | 136,200 |
| 2024/10/09 | 3,365 | 3,395 | 3,325 | 3,395 | 188,300 |
| 2024/10/08 | 3,380 | 3,415 | 3,315 | 3,335 | 166,300 |
| 2024/10/07 | 3,450 | 3,470 | 3,405 | 3,410 | 171,400 |
| 2024/10/04 | 3,380 | 3,405 | 3,345 | 3,350 | 181,100 |
| 2024/10/03 | 3,445 | 3,450 | 3,365 | 3,380 | 260,500 |
| 2024/10/02 | 3,390 | 3,400 | 3,295 | 3,305 | 228,000 |
| 2024/10/01 | 3,485 | 3,550 | 3,475 | 3,485 | 219,700 |
| 2024/09/30 | 3,500 | 3,585 | 3,475 | 3,485 | 281,700 |
| 2024/09/27 | 3,670 | 3,720 | 3,605 | 3,695 | 345,900 |
| 2024/09/26 | 3,600 | 3,660 | 3,570 | 3,625 | 609,800 |
| 2024/09/25 | 3,370 | 3,430 | 3,365 | 3,365 | 193,400 |
| 2024/09/24 | 3,550 | 3,560 | 3,405 | 3,405 | 237,300 |
| 2024/09/20 | 3,475 | 3,555 | 3,445 | 3,480 | 399,300 |
| 2024/09/19 | 3,355 | 3,420 | 3,335 | 3,405 | 215,200 |
| 2024/09/18 | 3,350 | 3,350 | 3,270 | 3,290 | 126,400 |
| 2024/09/17 | 3,395 | 3,405 | 3,245 | 3,315 | 247,800 |
| 2024/09/13 | 3,420 | 3,440 | 3,375 | 3,415 | 343,200 |
| 2024/09/12 | 3,345 | 3,415 | 3,270 | 3,385 | 391,100 |
| 2024/09/11 | 3,095 | 3,255 | 3,065 | 3,185 | 404,500 |
| 2024/09/10 | 3,240 | 3,240 | 3,135 | 3,140 | 449,500 |
| 2024/09/09 | 3,165 | 3,235 | 3,105 | 3,210 | 617,000 |
| 2024/09/06 | 3,385 | 3,400 | 3,280 | 3,360 | 561,800 |
| 2024/09/05 | 3,465 | 3,540 | 3,390 | 3,425 | 394,100 |
| 2024/09/04 | 3,600 | 3,670 | 3,505 | 3,535 | 780,200 |
| 2024/09/03 | 4,045 | 4,050 | 3,900 | 3,900 | 544,900 |
| 2024/09/02 | 4,265 | 4,265 | 3,930 | 3,975 | 1,780,800 |
| 2024/08/30 | 3,770 | 3,910 | 3,685 | 3,775 | 631,200 |
| 2024/08/29 | 3,655 | 3,715 | 3,600 | 3,705 | 296,600 |
| 2024/08/28 | 3,650 | 3,685 | 3,555 | 3,685 | 231,200 |
| 2024/08/27 | 3,580 | 3,640 | 3,525 | 3,615 | 314,000 |
| 2024/08/26 | 3,630 | 3,665 | 3,540 | 3,640 | 241,500 |
| 2024/08/23 | 3,700 | 3,700 | 3,605 | 3,615 | 212,000 |
| 2024/08/22 | 3,660 | 3,760 | 3,650 | 3,760 | 285,100 |
| 2024/08/21 | 3,545 | 3,650 | 3,530 | 3,610 | 187,000 |
| 2024/08/20 | 3,540 | 3,625 | 3,540 | 3,610 | 183,100 |
| 2024/08/19 | 3,560 | 3,620 | 3,465 | 3,490 | 166,500 |