日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ