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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,635 | 2,748 | 2,625 | 2,741 | 664,200 |
| 2026/03/26 | 2,792 | 2,823 | 2,740 | 2,744 | 482,000 |
| 2026/03/25 | 2,777 | 2,863 | 2,774 | 2,812 | 760,400 |
| 2026/03/24 | 2,699 | 2,722 | 2,620 | 2,697 | 827,600 |
| 2026/03/23 | 2,559 | 2,628 | 2,527 | 2,601 | 1,041,700 |
| 2026/03/19 | 2,695 | 2,710 | 2,641 | 2,642 | 794,000 |
| 2026/03/18 | 2,757 | 2,767 | 2,691 | 2,757 | 868,800 |
| 2026/03/17 | 2,707 | 2,774 | 2,635 | 2,707 | 2,378,500 |
| 2026/03/16 | 2,621 | 2,631 | 2,461 | 2,607 | 4,066,600 |
| 2026/03/13 | 2,990 | 3,080 | 2,982 | 3,060 | 608,900 |
| 2026/03/12 | 3,200 | 3,265 | 3,105 | 3,130 | 433,800 |
| 2026/03/11 | 3,250 | 3,325 | 3,240 | 3,245 | 536,800 |
| 2026/03/10 | 3,235 | 3,255 | 3,155 | 3,210 | 460,600 |
| 2026/03/09 | 3,095 | 3,150 | 2,943 | 3,100 | 951,100 |
| 2026/03/06 | 3,320 | 3,415 | 3,250 | 3,375 | 443,100 |
| 2026/03/05 | 3,410 | 3,480 | 3,260 | 3,330 | 749,400 |
| 2026/03/04 | 3,300 | 3,450 | 3,180 | 3,225 | 721,400 |
| 2026/03/03 | 3,695 | 3,745 | 3,405 | 3,405 | 962,500 |
| 2026/03/02 | 3,590 | 3,705 | 3,575 | 3,690 | 790,700 |
| 2026/02/27 | 3,740 | 3,820 | 3,700 | 3,795 | 583,500 |
| 2026/02/26 | 3,770 | 3,840 | 3,655 | 3,775 | 1,086,200 |
| 2026/02/25 | 3,550 | 3,705 | 3,485 | 3,655 | 840,200 |
| 2026/02/24 | 3,515 | 3,600 | 3,490 | 3,525 | 612,100 |
| 2026/02/20 | 3,510 | 3,555 | 3,450 | 3,470 | 661,200 |
| 2026/02/19 | 3,570 | 3,605 | 3,525 | 3,575 | 572,200 |
| 2026/02/18 | 3,555 | 3,630 | 3,495 | 3,520 | 564,100 |
| 2026/02/17 | 3,465 | 3,575 | 3,445 | 3,535 | 638,200 |
| 2026/02/16 | 3,585 | 3,690 | 3,430 | 3,470 | 1,008,900 |
| 2026/02/13 | 3,450 | 3,650 | 3,435 | 3,515 | 1,094,500 |
| 2026/02/12 | 3,430 | 3,510 | 3,415 | 3,455 | 442,100 |
| 2026/02/10 | 3,380 | 3,495 | 3,380 | 3,435 | 494,300 |
| 2026/02/09 | 3,400 | 3,410 | 3,325 | 3,335 | 469,400 |
| 2026/02/06 | 3,170 | 3,310 | 3,145 | 3,280 | 351,400 |
| 2026/02/05 | 3,150 | 3,275 | 3,150 | 3,240 | 330,200 |
| 2026/02/04 | 3,270 | 3,325 | 3,245 | 3,290 | 382,300 |
| 2026/02/03 | 3,300 | 3,350 | 3,275 | 3,340 | 398,200 |
| 2026/02/02 | 3,255 | 3,390 | 3,185 | 3,190 | 492,100 |
| 2026/01/30 | 3,305 | 3,325 | 3,210 | 3,300 | 345,400 |
| 2026/01/29 | 3,415 | 3,420 | 3,225 | 3,235 | 476,500 |
| 2026/01/28 | 3,415 | 3,470 | 3,305 | 3,365 | 687,900 |
| 2026/01/27 | 3,240 | 3,370 | 3,235 | 3,365 | 279,600 |
| 2026/01/26 | 3,295 | 3,325 | 3,215 | 3,260 | 334,900 |
| 2026/01/23 | 3,340 | 3,475 | 3,280 | 3,365 | 524,900 |
| 2026/01/22 | 3,295 | 3,385 | 3,260 | 3,370 | 487,300 |
| 2026/01/21 | 3,200 | 3,320 | 3,190 | 3,225 | 570,600 |
| 2026/01/20 | 3,415 | 3,415 | 3,260 | 3,270 | 643,500 |
| 2026/01/19 | 3,290 | 3,435 | 3,235 | 3,405 | 691,400 |
| 2026/01/16 | 3,225 | 3,335 | 3,190 | 3,335 | 1,065,400 |
| 2026/01/15 | 3,050 | 3,145 | 3,015 | 3,140 | 456,300 |
| 2026/01/14 | 3,160 | 3,245 | 3,080 | 3,090 | 598,600 |
| 2026/01/13 | 3,135 | 3,230 | 3,110 | 3,220 | 774,700 |
| 2026/01/09 | 3,055 | 3,120 | 3,035 | 3,085 | 636,900 |
| 2026/01/08 | 2,976 | 3,065 | 2,956 | 3,010 | 696,100 |
| 2026/01/07 | 2,873 | 2,994 | 2,851 | 2,971 | 798,400 |
| 2026/01/06 | 2,818 | 2,934 | 2,815 | 2,859 | 612,800 |
| 2026/01/05 | 2,825 | 2,828 | 2,773 | 2,807 | 518,900 |
| 2025/12/30 | 2,730 | 2,758 | 2,710 | 2,710 | 315,900 |
| 2025/12/29 | 2,781 | 2,793 | 2,726 | 2,745 | 308,300 |
| 2025/12/26 | 2,792 | 2,802 | 2,745 | 2,763 | 286,500 |
| 2025/12/25 | 2,757 | 2,814 | 2,753 | 2,792 | 310,300 |
| 2025/12/24 | 2,690 | 2,756 | 2,685 | 2,725 | 382,100 |
| 2025/12/23 | 2,686 | 2,694 | 2,663 | 2,689 | 310,300 |
| 2025/12/22 | 2,610 | 2,694 | 2,600 | 2,691 | 577,500 |
| 2025/12/19 | 2,604 | 2,617 | 2,533 | 2,540 | 644,700 |
| 2025/12/18 | 2,577 | 2,614 | 2,541 | 2,596 | 542,400 |
| 2025/12/17 | 2,610 | 2,654 | 2,575 | 2,633 | 493,700 |
| 2025/12/16 | 2,700 | 2,723 | 2,611 | 2,626 | 648,300 |
| 2025/12/15 | 2,782 | 2,825 | 2,715 | 2,730 | 880,100 |
| 2025/12/12 | 2,887 | 2,915 | 2,842 | 2,865 | 330,800 |
| 2025/12/11 | 2,985 | 3,005 | 2,873 | 2,878 | 321,400 |
| 2025/12/10 | 2,950 | 3,030 | 2,945 | 2,986 | 337,300 |
| 2025/12/09 | 3,005 | 3,070 | 2,956 | 2,958 | 439,300 |
| 2025/12/08 | 3,070 | 3,095 | 3,015 | 3,035 | 261,100 |
| 2025/12/05 | 3,005 | 3,120 | 3,005 | 3,070 | 501,700 |
| 2025/12/04 | 3,030 | 3,100 | 2,987 | 3,020 | 822,200 |
| 2025/12/03 | 3,075 | 3,080 | 2,987 | 2,995 | 758,000 |
| 2025/12/02 | 3,340 | 3,350 | 2,958 | 3,020 | 2,449,700 |
| 2025/12/01 | 3,135 | 3,295 | 3,135 | 3,295 | 2,701,800 |
| 2025/11/28 | 2,789 | 2,804 | 2,729 | 2,792 | 727,400 |
| 2025/11/27 | 2,694 | 2,796 | 2,684 | 2,789 | 524,700 |
| 2025/11/26 | 2,620 | 2,666 | 2,581 | 2,666 | 367,400 |
| 2025/11/25 | 2,657 | 2,675 | 2,612 | 2,613 | 429,700 |
| 2025/11/21 | 2,570 | 2,621 | 2,558 | 2,607 | 565,800 |
| 2025/11/20 | 2,749 | 2,752 | 2,688 | 2,690 | 471,000 |
| 2025/11/19 | 2,660 | 2,665 | 2,582 | 2,618 | 471,300 |
| 2025/11/18 | 2,830 | 2,846 | 2,694 | 2,694 | 562,200 |
| 2025/11/17 | 2,857 | 2,893 | 2,834 | 2,845 | 404,800 |
| 2025/11/14 | 2,819 | 2,869 | 2,816 | 2,853 | 405,400 |
| 2025/11/13 | 2,863 | 2,880 | 2,839 | 2,869 | 265,200 |
| 2025/11/12 | 2,855 | 2,883 | 2,828 | 2,845 | 409,300 |
| 2025/11/11 | 2,988 | 2,994 | 2,872 | 2,886 | 292,300 |
| 2025/11/10 | 2,921 | 2,975 | 2,909 | 2,938 | 411,000 |
| 2025/11/07 | 2,900 | 2,961 | 2,855 | 2,894 | 559,400 |
| 2025/11/06 | 2,958 | 2,993 | 2,911 | 2,946 | 478,600 |
| 2025/11/05 | 2,894 | 2,904 | 2,772 | 2,873 | 705,400 |
| 2025/11/04 | 2,949 | 3,115 | 2,917 | 3,010 | 704,800 |
| 2025/10/31 | 2,997 | 3,010 | 2,951 | 2,993 | 401,200 |
| 2025/10/30 | 2,950 | 3,005 | 2,943 | 2,986 | 578,100 |
| 2025/10/29 | 2,942 | 3,005 | 2,931 | 2,975 | 398,300 |
| 2025/10/28 | 2,940 | 2,955 | 2,911 | 2,917 | 384,500 |
| 2025/10/27 | 2,960 | 2,974 | 2,904 | 2,941 | 392,200 |
| 2025/10/24 | 2,890 | 2,919 | 2,867 | 2,912 | 464,600 |
| 2025/10/23 | 2,812 | 2,877 | 2,804 | 2,857 | 413,000 |
| 2025/10/22 | 2,849 | 2,891 | 2,839 | 2,879 | 426,500 |
| 2025/10/21 | 2,923 | 2,942 | 2,868 | 2,899 | 472,800 |
| 2025/10/20 | 2,893 | 2,942 | 2,860 | 2,917 | 571,700 |
| 2025/10/17 | 2,942 | 2,942 | 2,879 | 2,912 | 490,600 |
| 2025/10/16 | 2,950 | 3,020 | 2,931 | 2,977 | 667,800 |
| 2025/10/15 | 2,731 | 2,915 | 2,729 | 2,894 | 638,100 |
| 2025/10/14 | 2,826 | 2,892 | 2,754 | 2,754 | 812,500 |
| 2025/10/10 | 2,959 | 2,971 | 2,896 | 2,896 | 596,700 |
| 2025/10/09 | 3,045 | 3,075 | 2,992 | 3,010 | 566,000 |
| 2025/10/08 | 3,015 | 3,080 | 2,992 | 3,000 | 690,300 |
| 2025/10/07 | 3,230 | 3,230 | 3,120 | 3,135 | 541,200 |
| 2025/10/06 | 3,120 | 3,235 | 3,110 | 3,230 | 889,700 |
| 2025/10/03 | 3,050 | 3,095 | 3,015 | 3,075 | 651,300 |
| 2025/10/02 | 2,956 | 3,060 | 2,921 | 3,045 | 965,600 |
| 2025/10/01 | 2,918 | 3,005 | 2,833 | 2,856 | 701,000 |
| 2025/09/30 | 2,963 | 3,050 | 2,910 | 2,917 | 930,200 |
| 2025/09/29 | 2,819 | 2,916 | 2,812 | 2,876 | 577,000 |
| 2025/09/26 | 2,912 | 2,944 | 2,868 | 2,869 | 683,900 |
| 2025/09/25 | 2,938 | 2,986 | 2,901 | 2,936 | 1,051,000 |
| 2025/09/24 | 3,065 | 3,115 | 2,981 | 3,050 | 804,800 |
| 2025/09/22 | 3,120 | 3,210 | 3,080 | 3,100 | 1,184,200 |
| 2025/09/19 | 3,070 | 3,120 | 2,952 | 3,055 | 1,782,300 |
| 2025/09/18 | 2,818 | 2,983 | 2,790 | 2,972 | 1,755,000 |
| 2025/09/17 | 2,752 | 2,847 | 2,731 | 2,806 | 1,342,100 |
| 2025/09/16 | 2,645 | 2,800 | 2,632 | 2,790 | 1,984,400 |
| 2025/09/12 | 2,577 | 2,660 | 2,545 | 2,632 | 1,522,700 |
| 2025/09/11 | 2,527 | 2,572 | 2,516 | 2,570 | 705,600 |
| 2025/09/10 | 2,585 | 2,585 | 2,537 | 2,555 | 564,200 |
| 2025/09/09 | 2,592 | 2,613 | 2,532 | 2,561 | 869,000 |
| 2025/09/08 | 2,653 | 2,664 | 2,571 | 2,589 | 1,302,300 |
| 2025/09/05 | 2,612 | 2,673 | 2,588 | 2,640 | 2,508,100 |
| 2025/09/04 | 2,574 | 2,574 | 2,493 | 2,512 | 1,347,300 |
| 2025/09/03 | 2,467 | 2,588 | 2,455 | 2,572 | 2,196,700 |
| 2025/09/02 | 2,620 | 2,666 | 2,491 | 2,507 | 4,497,300 |
| 2025/09/01 | 2,570 | 2,618 | 2,570 | 2,570 | 2,876,800 |
| 2025/08/29 | 3,345 | 3,390 | 3,215 | 3,270 | 831,600 |
| 2025/08/28 | 3,345 | 3,425 | 3,295 | 3,360 | 523,200 |
| 2025/08/27 | 3,415 | 3,420 | 3,325 | 3,390 | 539,100 |
| 2025/08/26 | 3,310 | 3,450 | 3,295 | 3,395 | 995,000 |
| 2025/08/25 | 3,250 | 3,340 | 3,170 | 3,310 | 953,900 |
| 2025/08/22 | 3,035 | 3,075 | 3,000 | 3,055 | 200,800 |
| 2025/08/21 | 3,030 | 3,065 | 3,020 | 3,020 | 194,500 |
| 2025/08/20 | 3,100 | 3,130 | 3,030 | 3,045 | 276,500 |
| 2025/08/19 | 3,070 | 3,150 | 3,055 | 3,095 | 315,700 |
| 2025/08/18 | 3,110 | 3,140 | 3,070 | 3,075 | 378,100 |
| 2025/08/15 | 3,005 | 3,085 | 3,005 | 3,060 | 228,100 |
| 2025/08/14 | 3,050 | 3,070 | 2,995 | 3,005 | 267,400 |
| 2025/08/13 | 3,110 | 3,125 | 3,055 | 3,070 | 263,600 |
| 2025/08/12 | 3,060 | 3,095 | 3,040 | 3,040 | 278,400 |
| 2025/08/08 | 3,050 | 3,095 | 3,015 | 3,045 | 300,300 |
| 2025/08/07 | 3,095 | 3,110 | 3,040 | 3,050 | 321,900 |
| 2025/08/06 | 3,160 | 3,175 | 3,070 | 3,110 | 340,000 |
| 2025/08/05 | 3,220 | 3,225 | 3,160 | 3,205 | 223,200 |
| 2025/08/04 | 3,090 | 3,190 | 3,085 | 3,170 | 440,800 |
| 2025/08/01 | 3,320 | 3,350 | 3,170 | 3,230 | 604,600 |
| 2025/07/31 | 3,360 | 3,480 | 3,360 | 3,455 | 251,300 |
| 2025/07/30 | 3,330 | 3,345 | 3,300 | 3,330 | 129,600 |
| 2025/07/29 | 3,310 | 3,335 | 3,265 | 3,325 | 252,700 |
| 2025/07/28 | 3,385 | 3,405 | 3,355 | 3,370 | 145,300 |
| 2025/07/25 | 3,460 | 3,475 | 3,350 | 3,385 | 168,200 |
| 2025/07/24 | 3,390 | 3,430 | 3,365 | 3,400 | 217,500 |
| 2025/07/23 | 3,395 | 3,400 | 3,340 | 3,350 | 225,000 |
| 2025/07/22 | 3,405 | 3,445 | 3,335 | 3,355 | 217,100 |
| 2025/07/18 | 3,410 | 3,445 | 3,375 | 3,385 | 154,000 |
| 2025/07/17 | 3,400 | 3,425 | 3,330 | 3,410 | 196,200 |
| 2025/07/16 | 3,470 | 3,525 | 3,405 | 3,420 | 283,500 |
| 2025/07/15 | 3,340 | 3,435 | 3,290 | 3,435 | 270,500 |
| 2025/07/14 | 3,375 | 3,395 | 3,345 | 3,370 | 181,100 |
| 2025/07/11 | 3,400 | 3,430 | 3,360 | 3,390 | 234,000 |
| 2025/07/10 | 3,450 | 3,450 | 3,350 | 3,400 | 401,700 |
| 2025/07/09 | 3,500 | 3,530 | 3,435 | 3,465 | 398,800 |
| 2025/07/08 | 3,300 | 3,475 | 3,300 | 3,450 | 605,100 |
| 2025/07/07 | 3,245 | 3,275 | 3,185 | 3,245 | 207,800 |
| 2025/07/04 | 3,310 | 3,320 | 3,230 | 3,230 | 253,500 |
| 2025/07/03 | 3,230 | 3,260 | 3,210 | 3,260 | 221,800 |
| 2025/07/02 | 3,220 | 3,260 | 3,160 | 3,210 | 379,400 |
| 2025/07/01 | 3,285 | 3,325 | 3,260 | 3,275 | 308,900 |
| 2025/06/30 | 3,395 | 3,445 | 3,310 | 3,325 | 495,400 |
| 2025/06/27 | 3,390 | 3,480 | 3,335 | 3,365 | 931,700 |
| 2025/06/26 | 3,280 | 3,375 | 3,265 | 3,320 | 715,800 |
| 2025/06/25 | 3,300 | 3,310 | 3,160 | 3,240 | 788,500 |
| 2025/06/24 | 3,085 | 3,090 | 3,030 | 3,075 | 317,700 |
| 2025/06/23 | 2,985 | 3,050 | 2,940 | 2,995 | 370,200 |
| 2025/06/20 | 2,902 | 3,090 | 2,893 | 3,055 | 718,100 |
| 2025/06/19 | 2,923 | 2,937 | 2,877 | 2,888 | 257,300 |
| 2025/06/18 | 2,930 | 2,957 | 2,918 | 2,942 | 270,700 |
| 2025/06/17 | 2,981 | 3,050 | 2,926 | 2,967 | 378,400 |
| 2025/06/16 | 2,920 | 2,970 | 2,910 | 2,962 | 299,700 |
| 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 |