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
2016/12/30 2,255 2,368 2,250 2,333 134,000
2016/12/29 2,318 2,320 2,239 2,269 112,900
2016/12/28 2,302 2,339 2,234 2,330 348,400
2016/12/27 2,113 2,164 2,110 2,149 98,800
2016/12/26 2,062 2,143 2,051 2,141 136,100
2016/12/22 1,997 2,025 1,983 2,023 59,000
2016/12/21 2,035 2,053 1,980 1,980 80,300
2016/12/20 1,910 2,024 1,910 2,019 87,000
2016/12/19 1,939 1,966 1,902 1,913 91,600
2016/12/16 1,942 1,942 1,896 1,928 83,000
2016/12/15 1,999 1,999 1,929 1,942 68,500
2016/12/14 2,014 2,014 1,973 1,973 45,500
2016/12/13 1,965 1,989 1,931 1,974 56,600
2016/12/12 1,982 2,027 1,937 1,963 77,500
2016/12/09 2,026 2,060 1,951 1,981 147,000
2016/12/08 2,040 2,115 2,026 2,034 115,300
2016/12/07 1,965 2,054 1,965 2,039 142,000
2016/12/06 1,970 2,027 1,940 1,965 147,500
2016/12/05 1,972 1,974 1,882 1,926 165,200
2016/12/02 2,148 2,148 1,961 1,988 327,700
2016/12/01 2,050 2,200 2,026 2,177 533,700
2016/11/30 2,220 2,280 2,198 2,250 98,000
2016/11/29 2,245 2,269 2,198 2,210 96,700
2016/11/28 2,301 2,340 2,266 2,277 72,900
2016/11/25 2,373 2,395 2,267 2,277 93,800
2016/11/24 2,427 2,427 2,367 2,367 51,500
2016/11/22 2,386 2,420 2,383 2,385 32,300
2016/11/21 2,430 2,446 2,380 2,383 53,800
2016/11/18 2,485 2,485 2,418 2,428 50,800
2016/11/17 2,428 2,495 2,427 2,445 86,400
2016/11/16 2,411 2,463 2,396 2,432 87,500
2016/11/15 2,400 2,442 2,341 2,385 60,900
2016/11/14 2,404 2,514 2,384 2,400 186,700
2016/11/11 2,390 2,420 2,270 2,340 104,900
2016/11/10 2,300 2,392 2,220 2,392 112,900
2016/11/09 2,300 2,300 2,011 2,166 170,000
2016/11/08 2,288 2,321 2,260 2,263 43,800
2016/11/07 2,297 2,311 2,253 2,261 65,900
2016/11/04 2,270 2,271 2,158 2,205 78,200
2016/11/02 2,303 2,340 2,236 2,295 89,900
2016/11/01 2,354 2,470 2,342 2,353 102,900
2016/10/31 2,404 2,428 2,337 2,355 133,000
2016/10/28 2,410 2,461 2,363 2,428 110,300
2016/10/27 2,498 2,498 2,375 2,447 89,500
2016/10/26 2,500 2,547 2,403 2,455 266,900
2016/10/25 2,296 2,423 2,245 2,423 368,800
2016/10/24 2,156 2,190 2,142 2,146 27,000
2016/10/21 2,160 2,202 2,154 2,156 53,600
2016/10/20 2,237 2,240 2,138 2,159 151,600
2016/10/19 2,265 2,310 2,185 2,226 150,800
2016/10/18 2,156 2,259 2,122 2,250 161,300
2016/10/17 2,068 2,179 2,068 2,156 123,900
2016/10/14 2,187 2,187 2,056 2,081 104,900
2016/10/13 2,090 2,188 2,089 2,155 103,400
2016/10/12 2,072 2,129 2,003 2,059 96,100
2016/10/11 2,131 2,220 2,115 2,115 207,800
2016/10/07 2,011 2,138 2,000 2,123 153,000
2016/10/06 2,012 2,025 1,981 2,020 69,300
2016/10/05 2,029 2,062 1,995 2,021 90,400
2016/10/04 1,950 2,032 1,950 2,029 85,800
2016/10/03 2,004 2,023 1,920 1,973 86,900
2016/09/30 1,998 2,075 1,965 1,986 183,000
2016/09/29 1,953 2,008 1,937 1,988 171,800
2016/09/28 1,851 1,933 1,851 1,916 179,100
2016/09/27 1,761 1,849 1,760 1,843 136,900
2016/09/26 1,743 1,803 1,730 1,797 111,400
2016/09/23 1,714 1,730 1,693 1,728 78,900
2016/09/21 1,673 1,744 1,673 1,738 71,200
2016/09/20 1,678 1,696 1,666 1,681 36,500
2016/09/16 1,678 1,696 1,674 1,690 36,700
2016/09/15 1,688 1,702 1,670 1,683 60,200
2016/09/14 1,710 1,730 1,693 1,695 46,200
2016/09/13 1,736 1,749 1,702 1,723 47,400
2016/09/12 1,695 1,742 1,690 1,702 49,900
2016/09/09 1,719 1,727 1,689 1,717 73,200
2016/09/08 1,736 1,745 1,690 1,692 61,200
2016/09/07 1,725 1,738 1,701 1,732 41,000
2016/09/06 1,673 1,739 1,665 1,721 72,300
2016/09/05 1,699 1,715 1,669 1,687 93,200
2016/09/02 1,747 1,747 1,680 1,708 120,700
2016/09/01 1,720 1,760 1,692 1,757 216,400
2016/08/31 1,840 1,913 1,805 1,869 203,100
2016/08/30 1,781 1,790 1,726 1,733 100,600
2016/08/29 1,871 1,885 1,769 1,781 121,100
2016/08/26 1,891 1,950 1,852 1,871 106,400
2016/08/25 1,840 1,925 1,820 1,908 78,300
2016/08/24 1,792 1,840 1,753 1,816 42,400
2016/08/23 1,763 1,805 1,750 1,764 44,300
2016/08/22 1,796 1,830 1,750 1,788 51,000
2016/08/19 1,684 1,767 1,660 1,767 78,700
2016/08/18 1,815 1,816 1,682 1,688 117,400
2016/08/17 1,917 1,924 1,837 1,847 73,400
2016/08/16 1,934 1,954 1,917 1,918 19,900
2016/08/15 1,925 1,942 1,905 1,917 22,200
2016/08/12 1,928 1,950 1,890 1,925 28,300
2016/08/10 1,960 1,966 1,925 1,928 24,500
2016/08/09 1,968 2,011 1,946 1,960 66,700
2016/08/08 1,870 1,957 1,869 1,947 102,000
2016/08/05 1,856 1,910 1,814 1,823 76,700
2016/08/04 1,944 1,969 1,852 1,889 73,500
2016/08/03 1,978 1,980 1,901 1,912 47,700
2016/08/02 1,940 2,019 1,930 2,013 47,000
2016/08/01 1,940 1,990 1,911 1,956 43,200
2016/07/29 1,930 1,996 1,859 1,979 112,800
2016/07/28 2,017 2,065 1,950 1,958 95,100
2016/07/27 2,060 2,120 2,011 2,023 83,600
2016/07/26 2,050 2,075 2,006 2,054 106,000
2016/07/25 2,043 2,155 2,019 2,093 188,400
2016/07/22 1,987 2,046 1,952 2,019 75,300
2016/07/21 2,080 2,080 1,990 2,008 94,700
2016/07/20 2,020 2,048 1,971 2,025 68,300
2016/07/19 1,970 2,018 1,906 2,009 116,200
2016/07/15 2,032 2,040 1,881 1,920 155,300
2016/07/14 2,000 2,095 1,996 2,050 114,800
2016/07/13 2,020 2,040 1,952 1,976 69,000
2016/07/12 2,100 2,145 1,985 2,025 169,300
2016/07/11 1,920 2,098 1,920 2,080 177,800
2016/07/08 1,901 1,919 1,851 1,877 79,800
2016/07/07 2,000 2,020 1,901 1,926 116,800
2016/07/06 1,903 2,020 1,886 1,986 128,400
2016/07/05 2,080 2,120 1,972 1,983 131,200
2016/07/04 2,134 2,189 2,054 2,070 124,600
2016/07/01 2,120 2,138 2,039 2,091 128,600
2016/06/30 2,168 2,259 2,060 2,070 265,100
2016/06/29 2,170 2,210 2,050 2,085 371,600
2016/06/28 1,940 2,175 1,893 2,100 444,700
2016/06/27 1,786 1,958 1,786 1,893 168,900
2016/06/24 1,880 1,909 1,634 1,787 279,600
2016/06/23 1,838 1,870 1,806 1,832 81,800
2016/06/22 1,883 1,949 1,849 1,870 179,600
2016/06/21 1,728 1,863 1,720 1,847 118,200
2016/06/20 1,710 1,828 1,680 1,785 143,800
2016/06/17 1,643 1,761 1,625 1,699 171,100
2016/06/16 1,690 1,700 1,567 1,567 108,000
2016/06/15 1,610 1,749 1,582 1,707 161,500
2016/06/14 1,810 1,834 1,650 1,650 232,500
2016/06/13 1,910 1,930 1,814 1,839 158,200
2016/06/10 1,899 1,955 1,835 1,936 386,100
2016/06/09 1,803 1,834 1,765 1,770 147,600
2016/06/08 1,840 1,883 1,785 1,843 125,500
2016/06/07 1,837 1,848 1,785 1,830 102,700
2016/06/06 1,853 1,879 1,828 1,833 85,600
2016/06/03 1,815 1,912 1,810 1,893 121,800
2016/06/02 1,901 1,975 1,802 1,846 286,700
2016/06/01 1,827 1,975 1,802 1,930 352,500
2016/05/31 2,005 2,015 1,903 1,987 412,800
2016/05/30 1,834 2,050 1,818 2,044 648,400
2016/05/27 1,795 1,820 1,751 1,800 136,700
2016/05/26 1,870 1,886 1,751 1,778 289,200
2016/05/25 1,675 1,850 1,659 1,808 424,400
2016/05/24 1,660 1,675 1,625 1,625 83,000
2016/05/23 1,690 1,690 1,625 1,641 94,100
2016/05/20 1,694 1,710 1,622 1,632 100,200
2016/05/19 1,679 1,735 1,642 1,671 122,200
2016/05/18 1,613 1,709 1,600 1,655 231,300
2016/05/17 1,600 1,613 1,540 1,550 101,000
2016/05/16 1,680 1,825 1,571 1,592 253,400
2016/05/13 1,625 1,670 1,611 1,625 54,100
2016/05/12 1,649 1,720 1,620 1,660 85,000
2016/05/11 1,704 1,840 1,666 1,666 231,600
2016/05/10 1,663 1,744 1,631 1,725 111,500
2016/05/09 1,650 1,750 1,599 1,679 143,500
2016/05/06 1,650 1,710 1,579 1,630 140,900
2016/05/02 1,517 1,720 1,466 1,650 206,500
2016/04/28 1,466 1,550 1,444 1,517 131,800
2016/04/27 1,444 1,581 1,444 1,535 165,100
2016/04/26 1,551 1,583 1,444 1,448 273,800
2016/04/25 1,613 1,617 1,484 1,583 389,200
2016/04/22 1,743 1,811 1,652 1,733 255,500
2016/04/21 1,850 1,930 1,635 1,762 434,900
2016/04/20 1,780 1,900 1,731 1,849 299,700
2016/04/19 1,603 1,879 1,602 1,814 606,100
2016/04/18 1,580 1,758 1,490 1,554 391,200
2016/04/15 1,430 1,639 1,425 1,634 660,000
2016/04/14 1,299 1,562 1,236 1,490 1,280,900
2016/04/13 1,131 1,289 1,131 1,264 427,200
2016/04/12 1,189 1,189 1,079 1,119 278,300
2016/04/11 1,043 1,198 1,014 1,198 315,400
2016/04/08 969 1,068 969 1,042 136,800
2016/04/07 1,023 1,041 984 1,009 174,600
2016/04/06 985 1,019 955 1,014 128,100
2016/04/05 981 1,020 926 970 233,800
2016/04/04 995 1,052 945 1,040 480,100
2016/04/01 1,076 1,086 993 998 526,500
2016/03/31 1,140 1,175 1,052 1,100 608,800
2016/03/30 1,040 1,130 1,039 1,130 1,059,800
2016/03/29 951 1,018 926 980 440,000
2016/03/28 932 998 903 977 761,200
2016/03/25 870 985 870 902 1,065,700
2016/03/24 862 924 850 864 531,700
2016/03/23 800 899 795 897 492,200
2016/03/22 810 827 776 814 462,400
2016/03/18 751 844 746 795 1,812,400
2016/03/17 766 766 760 766 756,100
2016/03/16 666 666 666 666 36,000
2016/03/15 540 574 539 566 236,500
2016/03/14 518 535 518 534 70,400
2016/03/11 501 513 498 511 35,700
2016/03/10 515 516 507 510 26,600
2016/03/09 506 507 495 501 39,300
2016/03/08 534 535 506 516 62,000
2016/03/07 517 524 510 524 37,400
2016/03/04 497 520 497 507 61,700
2016/03/03 487 497 487 494 33,600
2016/03/02 489 508 486 490 82,100
2016/03/01 457 480 451 474 37,900
2016/02/29 461 474 461 463 26,100
2016/02/26 456 464 449 457 42,100
2016/02/25 440 455 439 451 18,100
2016/02/24 439 443 431 442 22,300
2016/02/23 450 457 436 449 40,100
2016/02/22 433 455 433 446 32,500
2016/02/19 430 436 427 433 18,200
2016/02/18 436 446 428 429 79,900
2016/02/17 430 443 423 426 56,800
2016/02/16 422 438 418 425 61,600
2016/02/15 440 449 395 410 150,500
2016/02/12 405 425 381 392 259,900
2016/02/10 499 502 454 461 94,200
2016/02/09 526 534 495 499 68,700
2016/02/08 518 564 513 558 77,600
2016/02/05 545 548 518 523 65,200
2016/02/04 560 564 546 553 49,400
2016/02/03 568 569 540 560 76,200
2016/02/02 568 582 568 572 35,800
2016/02/01 569 578 551 571 81,200
2016/01/29 541 554 526 541 73,100
2016/01/28 540 547 531 535 63,800
2016/01/27 538 548 520 544 99,800
2016/01/26 523 549 514 537 214,900
2016/01/25 571 571 549 554 226,700
2016/01/22 563 579 550 569 77,100
2016/01/21 570 594 539 541 115,400
2016/01/20 636 637 578 578 170,900
2016/01/19 664 675 623 636 233,300
2016/01/18 626 646 621 644 104,900
2016/01/15 683 696 662 667 89,000
2016/01/14 665 678 636 678 99,100
2016/01/13 652 695 649 673 155,100
2016/01/12 636 659 590 622 187,500
2016/01/08 650 665 631 645 116,200
2016/01/07 665 675 651 665 76,000
2016/01/06 710 710 666 675 110,600
2016/01/05 714 721 685 703 99,100
2016/01/04 713 719 705 714 82,600

このページの先頭へ