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
2020/12/30 16,440 16,930 16,440 16,650 110,600
2020/12/29 16,100 16,520 16,050 16,450 71,900
2020/12/28 15,980 16,280 15,800 16,050 71,200
2020/12/25 15,450 15,940 15,400 15,740 55,800
2020/12/24 15,000 15,530 14,840 15,450 59,600
2020/12/23 14,510 14,960 14,510 14,950 39,100
2020/12/22 14,890 14,960 14,500 14,590 87,700
2020/12/21 15,250 15,400 15,060 15,130 62,600
2020/12/18 14,950 15,130 14,680 14,950 87,600
2020/12/17 14,700 14,940 14,590 14,850 68,200
2020/12/16 14,980 14,980 14,330 14,760 114,200
2020/12/15 13,870 15,000 13,640 14,910 250,200
2020/12/14 13,810 14,080 13,630 13,630 48,000
2020/12/11 14,100 14,260 13,810 13,810 34,000
2020/12/10 13,670 14,060 13,570 14,020 65,200
2020/12/09 13,690 14,090 13,690 14,070 61,300
2020/12/08 13,400 13,640 13,010 13,600 44,400
2020/12/07 14,120 14,120 13,520 13,540 85,400
2020/12/04 14,390 14,390 13,970 14,100 40,000
2020/12/03 13,990 14,380 13,790 14,260 95,800
2020/12/02 13,900 14,240 13,640 14,000 85,600
2020/12/01 13,810 14,080 13,390 13,800 132,200
2020/11/30 14,520 14,690 14,040 14,110 109,100
2020/11/27 14,400 14,590 14,210 14,380 63,100
2020/11/26 13,710 14,450 13,710 14,450 68,300
2020/11/25 13,980 14,170 13,770 13,820 60,900
2020/11/24 14,000 14,280 13,850 13,910 89,800
2020/11/20 12,900 13,680 12,900 13,670 64,100
2020/11/19 13,220 13,240 12,860 13,190 79,900
2020/11/18 12,730 13,110 12,630 13,100 46,500
2020/11/17 12,750 12,950 12,640 12,730 58,700
2020/11/16 12,450 12,680 12,330 12,660 41,200
2020/11/13 12,140 12,380 12,120 12,360 30,000
2020/11/12 12,280 12,480 12,200 12,340 35,300
2020/11/11 11,950 12,300 11,820 12,280 44,300
2020/11/10 12,650 12,800 12,140 12,170 116,000
2020/11/09 13,000 13,000 12,620 12,950 47,000
2020/11/06 12,900 13,000 12,740 12,890 26,900
2020/11/05 12,700 12,970 12,690 12,940 37,900
2020/11/04 12,650 12,690 12,400 12,670 30,900
2020/11/02 12,500 12,610 12,300 12,570 40,300
2020/10/30 12,880 12,880 12,420 12,440 71,100
2020/10/29 13,130 13,130 12,830 12,960 35,200
2020/10/28 13,130 13,310 12,960 13,150 23,800
2020/10/27 12,750 13,200 12,730 13,200 28,000
2020/10/26 13,270 13,350 13,010 13,010 35,400
2020/10/23 13,090 13,160 12,620 12,970 97,000
2020/10/22 13,440 13,440 13,120 13,200 49,700
2020/10/21 13,250 13,390 13,080 13,250 55,000
2020/10/20 12,950 13,280 12,930 13,120 42,400
2020/10/19 13,090 13,170 12,900 12,980 28,600
2020/10/16 13,000 13,050 12,740 12,960 34,600
2020/10/15 13,390 13,390 12,950 13,060 47,000
2020/10/14 13,400 13,550 13,280 13,500 61,900
2020/10/13 13,640 13,890 13,430 13,450 110,000
2020/10/12 12,990 13,550 12,990 13,500 193,100
2020/10/09 12,380 12,850 12,310 12,690 125,600
2020/10/08 12,140 12,340 12,120 12,330 40,300
2020/10/07 11,800 12,240 11,630 12,200 56,200
2020/10/06 12,200 12,310 11,990 12,020 38,500
2020/10/05 12,050 12,220 11,880 12,180 46,500
2020/10/02 12,200 12,490 12,030 12,040 66,600
2020/09/30 12,170 12,470 12,150 12,170 60,300
2020/09/29 11,950 12,240 11,890 12,160 58,600
2020/09/28 12,150 12,210 11,870 12,100 62,100
2020/09/25 11,550 12,120 11,550 12,050 112,900
2020/09/24 11,650 11,690 11,430 11,590 61,700
2020/09/23 11,450 11,850 11,450 11,800 41,300
2020/09/18 11,680 11,770 11,570 11,590 62,700
2020/09/17 11,430 11,550 11,280 11,530 65,000
2020/09/16 11,440 11,900 11,440 11,700 108,000
2020/09/15 11,160 11,560 11,160 11,550 66,200
2020/09/14 10,950 11,190 10,910 11,150 56,500
2020/09/11 11,300 11,300 10,940 10,950 82,800
2020/09/10 11,100 11,680 11,040 11,230 236,100
2020/09/09 10,310 10,520 10,220 10,500 54,700
2020/09/08 10,100 10,560 10,100 10,530 87,700
2020/09/07 10,230 10,520 10,030 10,100 144,000
2020/09/04 9,700 10,180 9,700 9,960 156,100
2020/09/03 9,720 9,960 9,690 9,890 134,500
2020/09/02 9,550 9,960 9,360 9,580 128,300
2020/09/01 10,680 10,680 9,600 9,640 272,500
2020/08/31 9,600 9,840 9,470 9,740 96,900
2020/08/28 9,540 9,600 9,130 9,240 67,800
2020/08/27 9,580 9,660 9,480 9,550 32,600
2020/08/26 9,710 9,720 9,530 9,680 66,500
2020/08/25 9,850 9,900 9,690 9,760 56,100
2020/08/24 9,720 9,850 9,420 9,850 81,100
2020/08/21 9,850 9,890 9,630 9,710 48,700
2020/08/20 10,190 10,190 9,590 9,780 122,200
2020/08/19 10,300 10,410 10,180 10,190 46,400
2020/08/18 10,300 10,450 10,230 10,380 34,800
2020/08/17 10,610 10,630 10,260 10,310 45,200
2020/08/14 10,800 10,870 10,580 10,690 43,700
2020/08/13 10,650 10,770 10,540 10,770 45,900
2020/08/12 10,360 10,680 10,360 10,500 41,800
2020/08/11 9,990 10,440 9,780 10,400 72,600
2020/08/07 10,440 10,440 10,000 10,050 47,600
2020/08/06 10,400 10,400 10,160 10,320 34,800
2020/08/05 10,560 10,560 10,270 10,400 27,400
2020/08/04 10,640 10,790 10,420 10,430 45,200
2020/08/03 10,650 10,650 10,360 10,460 35,700
2020/07/31 10,930 10,930 10,230 10,370 53,800
2020/07/30 10,870 10,930 10,700 10,790 50,800
2020/07/29 11,140 11,150 10,690 10,740 54,800
2020/07/28 11,210 11,340 11,110 11,180 36,000
2020/07/27 11,060 11,170 10,960 11,150 44,200
2020/07/22 11,380 11,380 11,130 11,290 77,800
2020/07/21 11,450 11,630 11,360 11,600 58,500
2020/07/20 11,450 11,520 11,260 11,410 36,700
2020/07/17 11,290 11,630 11,290 11,460 48,500
2020/07/16 11,610 11,640 11,230 11,280 80,400
2020/07/15 11,780 11,780 11,340 11,610 93,700
2020/07/14 11,700 11,850 11,520 11,670 66,100
2020/07/13 11,990 12,130 11,570 11,980 71,500
2020/07/10 11,480 12,150 11,480 11,770 129,200
2020/07/09 11,630 11,630 11,300 11,480 39,200
2020/07/08 11,820 11,820 11,510 11,560 34,500
2020/07/07 11,570 11,950 11,550 11,630 82,000
2020/07/06 11,550 11,660 11,380 11,560 48,700
2020/07/03 11,230 11,550 10,970 11,540 70,100
2020/07/02 11,660 11,660 10,910 11,050 90,800
2020/07/01 11,620 11,880 11,310 11,400 99,400
2020/06/30 11,390 11,670 11,320 11,530 97,800
2020/06/29 11,220 11,370 11,130 11,200 66,600
2020/06/26 11,520 11,610 11,280 11,480 57,000
2020/06/25 11,450 11,680 11,230 11,470 101,300
2020/06/24 11,250 11,610 11,150 11,550 105,900
2020/06/23 11,250 11,290 10,950 11,100 53,100
2020/06/22 11,100 11,230 10,910 11,170 64,400
2020/06/19 11,090 11,350 10,960 11,110 75,500
2020/06/18 11,240 11,300 10,820 11,070 67,600
2020/06/17 11,400 11,450 11,070 11,190 55,000
2020/06/16 10,850 11,220 10,820 11,220 87,100
2020/06/15 10,940 10,940 10,480 10,490 69,700
2020/06/12 10,530 11,090 10,390 11,010 135,200
2020/06/11 11,400 11,420 11,040 11,130 89,600
2020/06/10 11,050 11,560 11,040 11,470 73,200
2020/06/09 11,600 11,600 11,150 11,150 77,200
2020/06/08 11,560 11,580 11,250 11,500 105,900
2020/06/05 11,590 11,680 11,180 11,540 132,200
2020/06/04 11,860 11,900 11,550 11,670 139,800
2020/06/03 12,450 12,450 11,610 11,810 176,900
2020/06/02 12,130 12,420 11,910 12,330 188,900
2020/06/01 11,110 12,210 11,110 11,860 328,900
2020/05/29 10,240 10,760 10,130 10,690 145,600
2020/05/28 10,680 10,680 9,990 10,150 146,000
2020/05/27 10,950 10,950 10,580 10,680 94,100
2020/05/26 11,000 11,060 10,590 10,880 91,500
2020/05/25 10,690 10,930 10,430 10,920 84,600
2020/05/22 10,460 10,580 10,280 10,500 47,400
2020/05/21 10,260 10,650 10,150 10,550 139,500
2020/05/20 9,400 10,040 9,310 10,040 167,500
2020/05/19 9,660 9,660 9,180 9,220 72,000
2020/05/18 9,310 9,440 9,120 9,420 93,000
2020/05/15 9,050 9,330 9,000 9,290 77,800
2020/05/14 9,280 9,310 9,020 9,020 78,200
2020/05/13 9,500 9,500 9,320 9,400 84,300
2020/05/12 9,590 9,680 9,530 9,600 59,900
2020/05/11 9,740 9,740 9,410 9,600 91,900
2020/05/08 9,880 9,940 9,570 9,600 79,600
2020/05/07 9,560 9,780 9,500 9,730 117,100
2020/05/01 9,510 9,560 9,330 9,500 60,800
2020/04/30 9,840 9,850 9,570 9,690 106,200
2020/04/28 9,820 9,830 9,560 9,690 59,400
2020/04/27 9,540 9,680 9,400 9,680 71,500
2020/04/24 9,650 9,750 9,480 9,530 106,700
2020/04/23 9,920 9,980 9,740 9,940 66,600
2020/04/22 9,670 9,700 9,380 9,560 108,100
2020/04/21 10,020 10,160 9,840 9,970 84,200
2020/04/20 9,610 10,140 9,610 10,090 101,600
2020/04/17 9,650 9,910 9,540 9,760 121,200
2020/04/16 9,160 9,510 9,140 9,440 117,800
2020/04/15 9,490 9,600 9,200 9,310 145,700
2020/04/14 8,990 9,430 8,970 9,280 156,400
2020/04/13 8,540 8,930 8,510 8,690 144,300
2020/04/10 8,410 8,690 8,400 8,450 122,500
2020/04/09 8,150 8,580 8,120 8,470 191,300
2020/04/08 7,490 8,060 7,390 8,010 141,400
2020/04/07 7,800 7,840 7,280 7,540 163,300
2020/04/06 7,100 7,400 7,040 7,350 112,500
2020/04/03 7,270 7,350 7,040 7,130 85,000
2020/04/02 6,950 7,310 6,910 7,090 103,400
2020/04/01 7,200 7,320 6,960 7,050 92,400
2020/03/31 7,440 7,470 7,150 7,330 139,300
2020/03/30 7,130 7,440 7,110 7,290 121,100
2020/03/27 7,650 7,740 7,320 7,570 132,700
2020/03/26 7,600 7,840 7,340 7,420 154,200
2020/03/25 8,590 8,630 7,730 7,980 264,300
2020/03/24 6,900 7,670 6,900 7,670 108,900
2020/03/23 6,810 6,910 6,400 6,670 205,300
2020/03/19 7,320 7,690 6,710 6,710 216,000
2020/03/18 7,190 7,750 7,050 7,300 283,500
2020/03/17 6,160 6,840 5,910 6,750 251,200
2020/03/16 6,970 7,050 6,300 6,340 250,500
2020/03/13 6,550 6,980 6,090 6,710 238,200
2020/03/12 7,500 7,860 7,150 7,270 146,900
2020/03/11 8,510 8,570 7,650 7,670 153,200
2020/03/10 7,700 8,600 7,520 8,510 166,200
2020/03/09 8,440 8,520 7,940 7,980 178,100
2020/03/06 9,040 9,150 8,820 8,890 195,600
2020/03/05 9,170 9,230 8,790 9,190 193,000
2020/03/04 8,570 9,130 8,530 8,960 135,800
2020/03/03 9,460 9,530 8,830 8,830 188,000
2020/03/02 8,290 9,270 8,290 8,950 155,100
2020/02/28 8,280 8,590 8,220 8,440 164,700
2020/02/27 8,990 9,110 8,700 8,730 123,300
2020/02/26 8,900 9,150 8,700 9,140 103,200
2020/02/25 8,780 9,160 8,710 9,000 167,500
2020/02/21 9,550 9,930 9,530 9,530 128,800
2020/02/20 10,160 10,190 9,520 9,550 317,000
2020/02/19 10,120 10,340 9,940 10,150 240,600
2020/02/18 10,630 10,640 9,850 10,020 262,200
2020/02/17 11,000 11,070 10,630 10,830 149,900
2020/02/14 11,500 11,580 11,190 11,300 125,200
2020/02/13 11,150 11,440 11,080 11,390 120,900
2020/02/12 11,320 11,480 11,020 11,070 112,100
2020/02/10 11,600 11,680 11,000 11,200 212,900
2020/02/07 11,990 12,220 11,730 11,930 133,800
2020/02/06 12,170 12,550 12,100 12,290 180,300
2020/02/05 11,700 12,130 11,700 11,870 191,300
2020/02/04 11,040 11,490 10,830 11,400 119,000
2020/02/03 10,150 10,830 10,010 10,800 138,000
2020/01/31 10,570 10,640 10,180 10,630 106,100
2020/01/30 10,830 10,920 10,270 10,310 165,000
2020/01/29 10,880 11,020 10,720 10,910 97,400
2020/01/28 10,650 10,800 10,540 10,730 128,100
2020/01/27 10,480 10,790 10,420 10,670 66,500
2020/01/24 10,550 10,820 10,510 10,680 114,100
2020/01/23 10,450 10,580 10,290 10,550 96,200
2020/01/22 10,270 10,500 10,270 10,480 51,900
2020/01/21 10,400 10,400 10,150 10,340 57,400
2020/01/20 10,500 10,570 10,330 10,400 77,200
2020/01/17 10,530 10,560 10,240 10,500 114,500
2020/01/16 10,000 10,260 9,950 10,230 97,800
2020/01/15 10,050 10,240 9,870 10,020 90,700
2020/01/14 9,700 9,970 9,640 9,850 128,300
2020/01/10 9,290 9,630 9,270 9,420 106,200
2020/01/09 8,800 9,320 8,740 9,220 153,000
2020/01/08 8,790 8,810 8,430 8,630 134,100
2020/01/07 8,700 8,800 8,630 8,790 103,700
2020/01/06 8,320 8,700 8,320 8,610 79,000

このページの先頭へ