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 |
---|---|---|---|---|---|
2024/03/29 | 4,940 | 4,965 | 4,835 | 4,875 | 221,900 |
2024/03/28 | 4,945 | 5,040 | 4,905 | 4,930 | 231,000 |
2024/03/27 | 4,935 | 5,050 | 4,915 | 4,945 | 235,700 |
2024/03/26 | 4,930 | 5,040 | 4,905 | 4,955 | 287,400 |
2024/03/25 | 4,960 | 5,070 | 4,935 | 4,990 | 337,300 |
2024/03/22 | 4,965 | 5,010 | 4,915 | 4,975 | 373,400 |
2024/03/21 | 5,210 | 5,340 | 4,965 | 5,020 | 770,800 |
2024/03/19 | 5,100 | 5,220 | 5,000 | 5,150 | 675,300 |
2024/03/18 | 5,160 | 5,430 | 4,940 | 5,000 | 1,065,300 |
2024/03/15 | 4,790 | 4,840 | 4,700 | 4,730 | 551,500 |
2024/03/14 | 4,910 | 4,935 | 4,755 | 4,830 | 481,000 |
2024/03/13 | 5,000 | 5,090 | 4,755 | 4,930 | 720,300 |
2024/03/12 | 4,455 | 4,745 | 4,450 | 4,730 | 363,400 |
2024/03/11 | 4,410 | 4,555 | 4,375 | 4,525 | 343,700 |
2024/03/08 | 4,545 | 4,625 | 4,540 | 4,605 | 336,900 |
2024/03/07 | 4,800 | 4,800 | 4,510 | 4,535 | 526,200 |
2024/03/06 | 4,620 | 4,800 | 4,610 | 4,770 | 464,500 |
2024/03/05 | 4,805 | 4,815 | 4,660 | 4,715 | 511,900 |
2024/03/04 | 4,940 | 4,990 | 4,835 | 4,865 | 421,500 |
2024/03/01 | 4,865 | 4,945 | 4,815 | 4,900 | 586,200 |
2024/02/29 | 4,595 | 4,845 | 4,585 | 4,820 | 416,300 |
2024/02/28 | 4,485 | 4,690 | 4,475 | 4,630 | 470,900 |
2024/02/27 | 4,470 | 4,495 | 4,415 | 4,490 | 222,900 |
2024/02/26 | 4,500 | 4,520 | 4,370 | 4,400 | 257,700 |
2024/02/22 | 4,425 | 4,510 | 4,365 | 4,480 | 502,400 |
2024/02/21 | 4,130 | 4,325 | 4,125 | 4,285 | 341,400 |
2024/02/20 | 4,150 | 4,190 | 4,085 | 4,165 | 278,600 |
2024/02/19 | 4,140 | 4,205 | 4,070 | 4,180 | 346,400 |
2024/02/16 | 4,060 | 4,235 | 4,035 | 4,195 | 500,300 |
2024/02/15 | 3,985 | 4,030 | 3,950 | 3,990 | 227,500 |
2024/02/14 | 3,835 | 3,965 | 3,815 | 3,930 | 232,500 |
2024/02/13 | 3,900 | 3,935 | 3,835 | 3,935 | 203,000 |
2024/02/09 | 3,855 | 3,855 | 3,760 | 3,800 | 143,900 |
2024/02/08 | 3,800 | 3,920 | 3,770 | 3,860 | 244,200 |
2024/02/07 | 3,760 | 3,870 | 3,750 | 3,795 | 276,000 |
2024/02/06 | 3,660 | 3,735 | 3,630 | 3,730 | 182,900 |
2024/02/05 | 3,800 | 3,840 | 3,635 | 3,665 | 273,400 |
2024/02/02 | 3,715 | 3,820 | 3,670 | 3,755 | 264,500 |
2024/02/01 | 3,625 | 3,690 | 3,615 | 3,655 | 138,500 |
2024/01/31 | 3,670 | 3,695 | 3,645 | 3,690 | 153,400 |
2024/01/30 | 3,745 | 3,810 | 3,695 | 3,715 | 191,000 |
2024/01/29 | 3,585 | 3,750 | 3,580 | 3,710 | 365,500 |
2024/01/26 | 3,745 | 3,800 | 3,605 | 3,605 | 372,700 |
2024/01/25 | 3,760 | 3,860 | 3,725 | 3,850 | 254,700 |
2024/01/24 | 3,845 | 3,880 | 3,800 | 3,830 | 127,000 |
2024/01/23 | 3,970 | 3,970 | 3,840 | 3,850 | 259,000 |
2024/01/22 | 3,890 | 3,985 | 3,865 | 3,975 | 437,400 |
2024/01/19 | 3,650 | 3,790 | 3,590 | 3,780 | 333,300 |
2024/01/18 | 3,575 | 3,635 | 3,520 | 3,535 | 211,700 |
2024/01/17 | 3,715 | 3,725 | 3,590 | 3,590 | 141,400 |
2024/01/16 | 3,755 | 3,755 | 3,635 | 3,655 | 174,300 |
2024/01/15 | 3,780 | 3,780 | 3,695 | 3,725 | 217,800 |
2024/01/12 | 3,830 | 3,840 | 3,720 | 3,785 | 228,600 |
2024/01/11 | 3,835 | 3,850 | 3,780 | 3,820 | 211,600 |
2024/01/10 | 3,800 | 3,835 | 3,760 | 3,775 | 263,900 |
2024/01/09 | 3,750 | 3,880 | 3,750 | 3,810 | 357,100 |
2024/01/05 | 3,695 | 3,720 | 3,630 | 3,675 | 208,700 |
2024/01/04 | 3,540 | 3,710 | 3,525 | 3,675 | 260,700 |
2023/12/29 | 3,575 | 3,635 | 3,545 | 3,610 | 146,700 |
2023/12/28 | 3,580 | 3,610 | 3,530 | 3,550 | 112,300 |
2023/12/27 | 3,605 | 3,640 | 3,580 | 3,605 | 170,500 |
2023/12/26 | 3,520 | 3,575 | 3,520 | 3,565 | 119,500 |
2023/12/25 | 3,510 | 3,545 | 3,480 | 3,515 | 146,900 |
2023/12/22 | 3,605 | 3,645 | 3,510 | 3,510 | 146,400 |
2023/12/21 | 3,550 | 3,605 | 3,515 | 3,595 | 140,400 |
2023/12/20 | 3,665 | 3,670 | 3,550 | 3,595 | 166,200 |
2023/12/19 | 3,585 | 3,665 | 3,540 | 3,630 | 142,300 |
2023/12/18 | 3,625 | 3,635 | 3,575 | 3,610 | 137,800 |
2023/12/15 | 3,565 | 3,655 | 3,555 | 3,645 | 229,000 |
2023/12/14 | 3,590 | 3,635 | 3,505 | 3,515 | 161,000 |
2023/12/13 | 3,500 | 3,610 | 3,495 | 3,565 | 210,400 |
2023/12/12 | 3,565 | 3,625 | 3,515 | 3,530 | 262,900 |
2023/12/11 | 3,510 | 3,575 | 3,460 | 3,505 | 176,700 |
2023/12/08 | 3,475 | 3,540 | 3,435 | 3,450 | 214,500 |
2023/12/07 | 3,550 | 3,585 | 3,500 | 3,505 | 216,600 |
2023/12/06 | 3,570 | 3,705 | 3,550 | 3,640 | 189,600 |
2023/12/05 | 3,600 | 3,630 | 3,530 | 3,535 | 230,200 |
2023/12/04 | 3,690 | 3,760 | 3,620 | 3,670 | 412,700 |
2023/12/01 | 3,745 | 3,935 | 3,650 | 3,745 | 1,007,400 |
2023/11/30 | 3,415 | 3,540 | 3,415 | 3,510 | 358,000 |
2023/11/29 | 3,370 | 3,440 | 3,370 | 3,440 | 145,300 |
2023/11/28 | 3,450 | 3,500 | 3,410 | 3,435 | 132,500 |
2023/11/27 | 3,525 | 3,550 | 3,465 | 3,475 | 163,800 |
2023/11/24 | 3,565 | 3,635 | 3,495 | 3,525 | 188,800 |
2023/11/22 | 3,595 | 3,600 | 3,545 | 3,565 | 146,400 |
2023/11/21 | 3,545 | 3,590 | 3,485 | 3,580 | 264,700 |
2023/11/20 | 3,470 | 3,565 | 3,425 | 3,440 | 169,300 |
2023/11/17 | 3,415 | 3,445 | 3,385 | 3,430 | 107,300 |
2023/11/16 | 3,475 | 3,475 | 3,315 | 3,420 | 222,300 |
2023/11/15 | 3,495 | 3,555 | 3,475 | 3,505 | 283,200 |
2023/11/14 | 3,350 | 3,410 | 3,340 | 3,385 | 101,600 |
2023/11/13 | 3,395 | 3,430 | 3,325 | 3,335 | 135,100 |
2023/11/10 | 3,315 | 3,380 | 3,285 | 3,310 | 109,800 |
2023/11/09 | 3,330 | 3,350 | 3,260 | 3,335 | 109,000 |
2023/11/08 | 3,395 | 3,395 | 3,260 | 3,260 | 135,800 |
2023/11/07 | 3,375 | 3,435 | 3,360 | 3,400 | 86,200 |
2023/11/06 | 3,480 | 3,500 | 3,395 | 3,405 | 153,000 |
2023/11/02 | 3,340 | 3,395 | 3,340 | 3,380 | 188,600 |
2023/11/01 | 3,250 | 3,285 | 3,175 | 3,225 | 204,500 |
2023/10/31 | 3,195 | 3,195 | 3,090 | 3,160 | 202,900 |
2023/10/30 | 3,200 | 3,295 | 3,175 | 3,200 | 395,400 |
2023/10/27 | 3,100 | 3,180 | 3,050 | 3,175 | 237,900 |
2023/10/26 | 3,150 | 3,180 | 3,035 | 3,040 | 270,800 |
2023/10/25 | 3,400 | 3,400 | 3,250 | 3,270 | 176,700 |
2023/10/24 | 3,335 | 3,350 | 3,195 | 3,260 | 142,700 |
2023/10/23 | 3,325 | 3,380 | 3,295 | 3,295 | 146,600 |
2023/10/20 | 3,335 | 3,375 | 3,260 | 3,325 | 175,900 |
2023/10/19 | 3,350 | 3,430 | 3,345 | 3,385 | 237,200 |
2023/10/18 | 3,350 | 3,420 | 3,350 | 3,420 | 239,900 |
2023/10/17 | 3,280 | 3,420 | 3,275 | 3,420 | 384,500 |
2023/10/16 | 3,155 | 3,270 | 3,135 | 3,230 | 271,500 |
2023/10/13 | 3,310 | 3,335 | 3,210 | 3,225 | 242,500 |
2023/10/12 | 3,100 | 3,355 | 3,095 | 3,350 | 410,900 |
2023/10/11 | 3,000 | 3,075 | 2,983 | 3,050 | 202,000 |
2023/10/10 | 2,996 | 3,065 | 2,996 | 3,040 | 157,900 |
2023/10/06 | 2,996 | 3,035 | 2,968 | 3,005 | 152,300 |
2023/10/05 | 2,913 | 3,015 | 2,905 | 3,010 | 221,800 |
2023/10/04 | 2,833 | 2,890 | 2,809 | 2,879 | 328,300 |
2023/10/03 | 3,000 | 3,005 | 2,910 | 2,919 | 199,200 |
2023/10/02 | 3,085 | 3,095 | 2,945 | 2,963 | 251,100 |
2023/09/29 | 3,140 | 3,205 | 3,100 | 3,100 | 306,500 |
2023/09/28 | 3,110 | 3,160 | 3,060 | 3,105 | 199,900 |
2023/09/27 | 3,095 | 3,135 | 3,090 | 3,120 | 204,300 |
2023/09/26 | 3,120 | 3,145 | 3,090 | 3,130 | 190,600 |
2023/09/25 | 3,020 | 3,145 | 3,000 | 3,125 | 230,300 |
2023/09/22 | 2,980 | 3,005 | 2,941 | 2,998 | 245,900 |
2023/09/21 | 3,025 | 3,060 | 3,000 | 3,030 | 190,600 |
2023/09/20 | 3,105 | 3,120 | 3,015 | 3,030 | 321,900 |
2023/09/19 | 3,020 | 3,075 | 3,010 | 3,070 | 264,700 |
2023/09/15 | 3,000 | 3,060 | 2,987 | 3,035 | 365,000 |
2023/09/14 | 2,928 | 3,040 | 2,904 | 3,000 | 453,800 |
2023/09/13 | 2,930 | 2,941 | 2,870 | 2,889 | 273,500 |
2023/09/12 | 2,878 | 2,943 | 2,810 | 2,931 | 353,100 |
2023/09/11 | 2,903 | 2,937 | 2,864 | 2,882 | 354,800 |
2023/09/08 | 2,827 | 2,931 | 2,820 | 2,923 | 405,900 |
2023/09/07 | 2,890 | 2,901 | 2,828 | 2,846 | 304,200 |
2023/09/06 | 2,837 | 2,851 | 2,816 | 2,840 | 272,000 |
2023/09/05 | 2,789 | 2,846 | 2,750 | 2,840 | 424,800 |
2023/09/04 | 2,699 | 2,782 | 2,696 | 2,755 | 356,900 |
2023/09/01 | 2,652 | 2,769 | 2,633 | 2,693 | 1,008,600 |
2023/08/31 | 2,689 | 2,755 | 2,673 | 2,752 | 280,400 |
2023/08/30 | 2,737 | 2,751 | 2,689 | 2,699 | 207,100 |
2023/08/29 | 2,760 | 2,760 | 2,693 | 2,720 | 221,900 |
2023/08/28 | 2,698 | 2,757 | 2,693 | 2,730 | 156,500 |
2023/08/25 | 2,721 | 2,734 | 2,667 | 2,676 | 287,400 |
2023/08/24 | 2,776 | 2,787 | 2,752 | 2,770 | 175,400 |
2023/08/23 | 2,716 | 2,735 | 2,698 | 2,735 | 111,000 |
2023/08/22 | 2,693 | 2,727 | 2,693 | 2,720 | 153,400 |
2023/08/21 | 2,648 | 2,668 | 2,640 | 2,660 | 130,600 |
2023/08/18 | 2,608 | 2,680 | 2,595 | 2,649 | 123,300 |
2023/08/17 | 2,657 | 2,675 | 2,624 | 2,658 | 139,500 |
2023/08/16 | 2,645 | 2,704 | 2,631 | 2,675 | 152,300 |
2023/08/15 | 2,652 | 2,686 | 2,638 | 2,668 | 204,000 |
2023/08/14 | 2,615 | 2,648 | 2,590 | 2,639 | 173,600 |
2023/08/10 | 2,551 | 2,617 | 2,543 | 2,615 | 126,600 |
2023/08/09 | 2,535 | 2,606 | 2,520 | 2,594 | 144,300 |
2023/08/08 | 2,608 | 2,608 | 2,552 | 2,557 | 115,300 |
2023/08/07 | 2,538 | 2,591 | 2,511 | 2,591 | 105,000 |
2023/08/04 | 2,573 | 2,649 | 2,570 | 2,588 | 95,500 |
2023/08/03 | 2,593 | 2,631 | 2,571 | 2,607 | 158,200 |
2023/08/02 | 2,652 | 2,695 | 2,645 | 2,660 | 160,700 |
2023/08/01 | 2,659 | 2,692 | 2,645 | 2,686 | 154,600 |
2023/07/31 | 2,645 | 2,661 | 2,618 | 2,635 | 279,700 |
2023/07/28 | 2,548 | 2,630 | 2,533 | 2,617 | 279,400 |
2023/07/27 | 2,497 | 2,583 | 2,491 | 2,582 | 174,200 |
2023/07/26 | 2,543 | 2,559 | 2,497 | 2,537 | 224,100 |
2023/07/25 | 2,588 | 2,588 | 2,542 | 2,556 | 229,900 |
2023/07/24 | 2,595 | 2,600 | 2,565 | 2,588 | 183,600 |
2023/07/21 | 2,575 | 2,580 | 2,530 | 2,550 | 405,400 |
2023/07/20 | 2,729 | 2,745 | 2,650 | 2,650 | 228,900 |
2023/07/19 | 2,768 | 2,778 | 2,710 | 2,743 | 161,800 |
2023/07/18 | 2,730 | 2,766 | 2,714 | 2,765 | 241,100 |
2023/07/14 | 2,714 | 2,724 | 2,662 | 2,695 | 156,000 |
2023/07/13 | 2,690 | 2,715 | 2,632 | 2,691 | 225,900 |
2023/07/12 | 2,747 | 2,747 | 2,640 | 2,640 | 183,300 |
2023/07/11 | 2,749 | 2,769 | 2,706 | 2,714 | 231,900 |
2023/07/10 | 2,748 | 2,754 | 2,691 | 2,691 | 172,600 |
2023/07/07 | 2,725 | 2,796 | 2,717 | 2,719 | 245,600 |
2023/07/06 | 2,800 | 2,835 | 2,750 | 2,763 | 328,200 |
2023/07/05 | 2,859 | 2,917 | 2,831 | 2,890 | 347,000 |
2023/07/04 | 2,828 | 2,885 | 2,811 | 2,848 | 297,300 |
2023/07/03 | 2,813 | 2,861 | 2,794 | 2,833 | 410,500 |
2023/06/30 | 2,840 | 2,865 | 2,762 | 2,789 | 608,100 |
2023/06/29 | 2,707 | 2,874 | 2,702 | 2,815 | 1,109,800 |
2023/06/28 | 2,574 | 2,657 | 2,541 | 2,657 | 441,500 |
2023/06/27 | 2,605 | 2,609 | 2,489 | 2,507 | 448,700 |
2023/06/26 | 2,562 | 2,759 | 2,562 | 2,640 | 878,600 |
2023/06/23 | 2,620 | 2,627 | 2,476 | 2,512 | 331,200 |
2023/06/22 | 2,621 | 2,663 | 2,572 | 2,578 | 325,300 |
2023/06/21 | 2,735 | 2,735 | 2,626 | 2,667 | 329,000 |
2023/06/20 | 2,675 | 2,719 | 2,646 | 2,719 | 249,800 |
2023/06/19 | 2,656 | 2,705 | 2,613 | 2,688 | 283,000 |
2023/06/16 | 2,680 | 2,705 | 2,626 | 2,663 | 318,500 |
2023/06/15 | 2,681 | 2,746 | 2,669 | 2,688 | 310,300 |
2023/06/14 | 2,788 | 2,796 | 2,668 | 2,683 | 377,100 |
2023/06/13 | 2,610 | 2,783 | 2,601 | 2,747 | 721,100 |
2023/06/12 | 2,527 | 2,583 | 2,514 | 2,571 | 207,900 |
2023/06/09 | 2,493 | 2,520 | 2,473 | 2,511 | 299,300 |
2023/06/08 | 2,470 | 2,510 | 2,392 | 2,425 | 414,200 |
2023/06/07 | 2,573 | 2,596 | 2,491 | 2,495 | 293,300 |