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 |
---|---|---|---|---|---|
2022/12/30 | 1,999 | 2,014 | 1,978 | 1,988 | 232,100 |
2022/12/29 | 1,894 | 1,935 | 1,880 | 1,932 | 173,300 |
2022/12/28 | 1,911 | 1,915 | 1,891 | 1,905 | 285,900 |
2022/12/27 | 1,985 | 1,988 | 1,949 | 1,958 | 209,700 |
2022/12/26 | 1,945 | 1,983 | 1,927 | 1,968 | 209,600 |
2022/12/23 | 1,965 | 1,965 | 1,924 | 1,936 | 311,500 |
2022/12/22 | 2,040 | 2,043 | 2,007 | 2,013 | 188,700 |
2022/12/21 | 2,050 | 2,058 | 1,990 | 2,002 | 362,100 |
2022/12/20 | 2,175 | 2,198 | 2,042 | 2,065 | 495,400 |
2022/12/19 | 2,202 | 2,221 | 2,176 | 2,197 | 215,100 |
2022/12/16 | 2,210 | 2,241 | 2,201 | 2,220 | 307,200 |
2022/12/15 | 2,328 | 2,328 | 2,275 | 2,278 | 302,100 |
2022/12/14 | 2,343 | 2,370 | 2,338 | 2,360 | 159,800 |
2022/12/13 | 2,340 | 2,347 | 2,301 | 2,309 | 205,800 |
2022/12/12 | 2,320 | 2,330 | 2,297 | 2,299 | 180,700 |
2022/12/09 | 2,304 | 2,358 | 2,300 | 2,354 | 193,200 |
2022/12/08 | 2,349 | 2,349 | 2,285 | 2,291 | 215,300 |
2022/12/07 | 2,343 | 2,370 | 2,317 | 2,318 | 392,200 |
2022/12/06 | 2,463 | 2,463 | 2,392 | 2,393 | 398,000 |
2022/12/05 | 2,550 | 2,579 | 2,468 | 2,477 | 500,100 |
2022/12/02 | 2,523 | 2,542 | 2,484 | 2,500 | 365,000 |
2022/12/01 | 2,461 | 2,582 | 2,431 | 2,567 | 1,016,200 |
2022/11/30 | 2,445 | 2,449 | 2,391 | 2,411 | 516,900 |
2022/11/29 | 2,474 | 2,492 | 2,445 | 2,484 | 316,100 |
2022/11/28 | 2,545 | 2,555 | 2,495 | 2,517 | 477,100 |
2022/11/25 | 2,610 | 2,619 | 2,548 | 2,558 | 295,100 |
2022/11/24 | 2,498 | 2,580 | 2,491 | 2,569 | 487,600 |
2022/11/22 | 2,445 | 2,450 | 2,409 | 2,422 | 236,400 |
2022/11/21 | 2,388 | 2,435 | 2,387 | 2,420 | 212,000 |
2022/11/18 | 2,415 | 2,432 | 2,368 | 2,388 | 363,700 |
2022/11/17 | 2,440 | 2,470 | 2,411 | 2,429 | 387,400 |
2022/11/16 | 2,482 | 2,562 | 2,460 | 2,522 | 621,100 |
2022/11/15 | 2,400 | 2,471 | 2,374 | 2,452 | 270,700 |
2022/11/14 | 2,400 | 2,438 | 2,366 | 2,400 | 282,500 |
2022/11/11 | 2,375 | 2,430 | 2,351 | 2,392 | 470,400 |
2022/11/10 | 2,250 | 2,280 | 2,223 | 2,239 | 231,400 |
2022/11/09 | 2,244 | 2,331 | 2,238 | 2,304 | 334,700 |
2022/11/08 | 2,187 | 2,224 | 2,180 | 2,216 | 177,000 |
2022/11/07 | 2,166 | 2,183 | 2,144 | 2,164 | 108,300 |
2022/11/04 | 2,141 | 2,141 | 2,106 | 2,131 | 155,100 |
2022/11/02 | 2,224 | 2,239 | 2,161 | 2,185 | 193,600 |
2022/11/01 | 2,223 | 2,235 | 2,191 | 2,235 | 146,700 |
2022/10/31 | 2,189 | 2,239 | 2,183 | 2,229 | 268,900 |
2022/10/28 | 2,116 | 2,146 | 2,088 | 2,129 | 523,700 |
2022/10/27 | 2,140 | 2,169 | 2,117 | 2,156 | 135,200 |
2022/10/26 | 2,186 | 2,191 | 2,146 | 2,146 | 232,600 |
2022/10/25 | 2,147 | 2,228 | 2,138 | 2,190 | 490,500 |
2022/10/24 | 2,082 | 2,183 | 2,082 | 2,131 | 575,200 |
2022/10/21 | 1,981 | 2,044 | 1,981 | 2,033 | 222,900 |
2022/10/20 | 1,965 | 1,988 | 1,953 | 1,970 | 123,800 |
2022/10/19 | 1,986 | 2,009 | 1,967 | 1,985 | 174,500 |
2022/10/18 | 1,986 | 2,003 | 1,947 | 1,981 | 162,700 |
2022/10/17 | 1,930 | 1,955 | 1,910 | 1,953 | 126,300 |
2022/10/14 | 2,010 | 2,018 | 1,950 | 1,970 | 254,500 |
2022/10/13 | 1,939 | 1,964 | 1,921 | 1,950 | 170,000 |
2022/10/12 | 1,953 | 1,965 | 1,906 | 1,937 | 254,800 |
2022/10/11 | 2,010 | 2,011 | 1,956 | 1,965 | 293,400 |
2022/10/07 | 2,047 | 2,099 | 2,020 | 2,076 | 261,200 |
2022/10/06 | 2,010 | 2,099 | 2,010 | 2,089 | 294,000 |
2022/10/05 | 1,998 | 2,039 | 1,974 | 2,016 | 404,100 |
2022/10/04 | 1,942 | 1,997 | 1,927 | 1,950 | 522,200 |
2022/10/03 | 1,766 | 1,878 | 1,760 | 1,877 | 326,700 |
2022/09/30 | 1,840 | 1,843 | 1,760 | 1,776 | 513,200 |
2022/09/29 | 1,916 | 1,918 | 1,832 | 1,850 | 405,100 |
2022/09/28 | 1,919 | 1,945 | 1,846 | 1,876 | 393,400 |
2022/09/27 | 1,978 | 1,996 | 1,919 | 1,921 | 331,600 |
2022/09/26 | 2,048 | 2,048 | 1,958 | 1,967 | 474,200 |
2022/09/22 | 2,072 | 2,099 | 2,052 | 2,089 | 249,900 |
2022/09/21 | 2,127 | 2,139 | 2,096 | 2,114 | 209,400 |
2022/09/20 | 2,163 | 2,207 | 2,131 | 2,153 | 257,200 |
2022/09/16 | 2,221 | 2,230 | 2,134 | 2,134 | 395,500 |
2022/09/15 | 2,322 | 2,328 | 2,276 | 2,277 | 140,000 |
2022/09/14 | 2,269 | 2,332 | 2,255 | 2,314 | 194,700 |
2022/09/13 | 2,362 | 2,370 | 2,341 | 2,341 | 149,800 |
2022/09/12 | 2,369 | 2,395 | 2,349 | 2,362 | 172,300 |
2022/09/09 | 2,401 | 2,416 | 2,341 | 2,345 | 217,100 |
2022/09/08 | 2,381 | 2,397 | 2,354 | 2,383 | 270,400 |
2022/09/07 | 2,334 | 2,342 | 2,291 | 2,336 | 225,500 |
2022/09/06 | 2,339 | 2,403 | 2,325 | 2,352 | 234,900 |
2022/09/05 | 2,278 | 2,334 | 2,240 | 2,331 | 299,100 |
2022/09/02 | 2,421 | 2,455 | 2,312 | 2,320 | 624,700 |
2022/09/01 | 2,443 | 2,479 | 2,369 | 2,443 | 950,500 |
2022/08/31 | 2,497 | 2,502 | 2,440 | 2,481 | 674,700 |
2022/08/30 | 2,429 | 2,515 | 2,427 | 2,503 | 486,100 |
2022/08/29 | 2,392 | 2,407 | 2,358 | 2,397 | 326,200 |
2022/08/26 | 2,510 | 2,526 | 2,471 | 2,474 | 243,200 |
2022/08/25 | 2,405 | 2,471 | 2,405 | 2,471 | 244,900 |
2022/08/24 | 2,366 | 2,412 | 2,358 | 2,398 | 203,100 |
2022/08/23 | 2,355 | 2,413 | 2,337 | 2,363 | 306,900 |
2022/08/22 | 2,430 | 2,443 | 2,397 | 2,407 | 298,900 |
2022/08/19 | 2,461 | 2,524 | 2,460 | 2,489 | 229,800 |
2022/08/18 | 2,420 | 2,446 | 2,366 | 2,446 | 225,500 |
2022/08/17 | 2,468 | 2,487 | 2,429 | 2,475 | 233,700 |
2022/08/16 | 2,441 | 2,498 | 2,424 | 2,466 | 223,900 |
2022/08/15 | 2,413 | 2,440 | 2,391 | 2,440 | 199,900 |
2022/08/12 | 2,346 | 2,364 | 2,326 | 2,363 | 172,600 |
2022/08/10 | 2,308 | 2,317 | 2,275 | 2,281 | 190,800 |
2022/08/09 | 2,345 | 2,369 | 2,323 | 2,356 | 157,500 |
2022/08/08 | 2,384 | 2,384 | 2,342 | 2,378 | 119,800 |
2022/08/05 | 2,323 | 2,422 | 2,258 | 2,377 | 263,800 |
2022/08/04 | 2,301 | 2,348 | 2,292 | 2,324 | 217,900 |
2022/08/03 | 2,286 | 2,290 | 2,226 | 2,256 | 129,500 |
2022/08/02 | 2,298 | 2,298 | 2,255 | 2,266 | 128,300 |
2022/08/01 | 2,274 | 2,325 | 2,259 | 2,320 | 147,200 |
2022/07/29 | 2,280 | 2,283 | 2,224 | 2,248 | 129,400 |
2022/07/28 | 2,294 | 2,296 | 2,236 | 2,269 | 144,900 |
2022/07/27 | 2,183 | 2,251 | 2,183 | 2,251 | 129,000 |
2022/07/26 | 2,183 | 2,222 | 2,168 | 2,210 | 99,400 |
2022/07/25 | 2,200 | 2,209 | 2,185 | 2,186 | 100,300 |
2022/07/22 | 2,215 | 2,240 | 2,204 | 2,232 | 143,300 |
2022/07/21 | 2,169 | 2,225 | 2,168 | 2,213 | 149,200 |
2022/07/20 | 2,138 | 2,180 | 2,133 | 2,169 | 188,400 |
2022/07/19 | 2,063 | 2,089 | 2,032 | 2,084 | 165,200 |
2022/07/15 | 2,085 | 2,093 | 2,033 | 2,042 | 312,000 |
2022/07/14 | 2,100 | 2,144 | 2,083 | 2,091 | 221,500 |
2022/07/13 | 2,079 | 2,096 | 2,057 | 2,091 | 156,000 |
2022/07/12 | 2,115 | 2,115 | 2,062 | 2,068 | 165,000 |
2022/07/11 | 2,178 | 2,180 | 2,110 | 2,141 | 162,500 |
2022/07/08 | 2,130 | 2,191 | 2,120 | 2,144 | 265,000 |
2022/07/07 | 2,078 | 2,092 | 2,026 | 2,080 | 186,200 |
2022/07/06 | 2,060 | 2,079 | 2,044 | 2,062 | 182,300 |
2022/07/05 | 2,069 | 2,099 | 2,055 | 2,066 | 170,300 |
2022/07/04 | 2,100 | 2,123 | 2,055 | 2,068 | 178,900 |
2022/07/01 | 2,182 | 2,208 | 2,078 | 2,091 | 246,800 |
2022/06/30 | 2,255 | 2,260 | 2,181 | 2,191 | 212,900 |
2022/06/29 | 2,240 | 2,271 | 2,224 | 2,264 | 193,900 |
2022/06/28 | 2,235 | 2,270 | 2,211 | 2,270 | 213,200 |
2022/06/27 | 2,224 | 2,246 | 2,210 | 2,241 | 187,900 |
2022/06/24 | 2,153 | 2,197 | 2,150 | 2,189 | 188,100 |
2022/06/23 | 2,155 | 2,200 | 2,126 | 2,135 | 161,700 |
2022/06/22 | 2,258 | 2,259 | 2,161 | 2,169 | 197,200 |
2022/06/21 | 2,206 | 2,243 | 2,190 | 2,208 | 334,900 |
2022/06/20 | 2,256 | 2,272 | 2,137 | 2,156 | 263,600 |
2022/06/17 | 2,290 | 2,296 | 2,235 | 2,255 | 268,200 |
2022/06/16 | 2,485 | 2,485 | 2,356 | 2,356 | 211,200 |
2022/06/15 | 2,496 | 2,496 | 2,431 | 2,435 | 247,400 |
2022/06/14 | 2,376 | 2,446 | 2,347 | 2,446 | 227,700 |
2022/06/13 | 2,479 | 2,502 | 2,415 | 2,420 | 281,700 |
2022/06/10 | 2,624 | 2,624 | 2,564 | 2,579 | 229,700 |
2022/06/09 | 2,695 | 2,695 | 2,651 | 2,661 | 167,900 |
2022/06/08 | 2,731 | 2,754 | 2,695 | 2,701 | 255,600 |
2022/06/07 | 2,659 | 2,718 | 2,639 | 2,681 | 242,100 |
2022/06/06 | 2,644 | 2,664 | 2,633 | 2,664 | 226,600 |
2022/06/03 | 2,720 | 2,740 | 2,681 | 2,694 | 233,900 |
2022/06/02 | 2,691 | 2,738 | 2,652 | 2,680 | 352,600 |
2022/06/01 | 2,799 | 2,858 | 2,693 | 2,733 | 1,068,700 |
2022/05/31 | 2,615 | 2,620 | 2,538 | 2,575 | 444,300 |
2022/05/30 | 2,490 | 2,593 | 2,481 | 2,581 | 360,200 |
2022/05/27 | 2,387 | 2,438 | 2,377 | 2,420 | 222,300 |
2022/05/26 | 2,316 | 2,362 | 2,293 | 2,325 | 136,800 |
2022/05/25 | 2,355 | 2,357 | 2,303 | 2,307 | 182,100 |
2022/05/24 | 2,420 | 2,425 | 2,345 | 2,354 | 116,400 |
2022/05/23 | 2,453 | 2,453 | 2,399 | 2,421 | 145,400 |
2022/05/20 | 2,425 | 2,432 | 2,381 | 2,412 | 118,500 |
2022/05/19 | 2,358 | 2,407 | 2,335 | 2,397 | 121,300 |
2022/05/18 | 2,463 | 2,495 | 2,428 | 2,456 | 133,900 |
2022/05/17 | 2,362 | 2,421 | 2,347 | 2,415 | 131,800 |
2022/05/16 | 2,414 | 2,419 | 2,344 | 2,367 | 169,000 |
2022/05/13 | 2,316 | 2,359 | 2,306 | 2,341 | 135,500 |
2022/05/12 | 2,305 | 2,310 | 2,246 | 2,280 | 128,700 |
2022/05/11 | 2,293 | 2,367 | 2,286 | 2,355 | 154,000 |
2022/05/10 | 2,277 | 2,307 | 2,225 | 2,303 | 173,100 |
2022/05/09 | 2,338 | 2,359 | 2,288 | 2,302 | 151,100 |
2022/05/06 | 2,369 | 2,415 | 2,339 | 2,388 | 188,700 |
2022/05/02 | 2,434 | 2,440 | 2,341 | 2,386 | 219,900 |
2022/04/28 | 2,461 | 2,472 | 2,418 | 2,469 | 137,100 |
2022/04/27 | 2,420 | 2,471 | 2,392 | 2,457 | 201,200 |
2022/04/26 | 2,515 | 2,524 | 2,448 | 2,473 | 123,700 |
2022/04/25 | 2,458 | 2,506 | 2,453 | 2,465 | 144,900 |
2022/04/22 | 2,588 | 2,591 | 2,515 | 2,529 | 159,100 |
2022/04/21 | 2,628 | 2,666 | 2,620 | 2,638 | 129,800 |
2022/04/20 | 2,710 | 2,732 | 2,621 | 2,626 | 121,600 |
2022/04/19 | 2,698 | 2,715 | 2,671 | 2,685 | 105,700 |
2022/04/18 | 2,682 | 2,708 | 2,639 | 2,670 | 102,500 |
2022/04/15 | 2,682 | 2,753 | 2,682 | 2,725 | 112,000 |
2022/04/14 | 2,813 | 2,833 | 2,756 | 2,780 | 106,700 |
2022/04/13 | 2,652 | 2,787 | 2,648 | 2,773 | 238,200 |
2022/04/12 | 2,700 | 2,712 | 2,590 | 2,635 | 324,100 |
2022/04/11 | 2,748 | 2,806 | 2,717 | 2,738 | 156,200 |
2022/04/08 | 2,743 | 2,797 | 2,740 | 2,780 | 221,600 |
2022/04/07 | 2,711 | 2,729 | 2,651 | 2,675 | 198,000 |
2022/04/06 | 2,825 | 2,825 | 2,747 | 2,798 | 221,500 |
2022/04/05 | 2,900 | 2,920 | 2,862 | 2,876 | 200,400 |
2022/04/04 | 2,810 | 2,851 | 2,730 | 2,850 | 251,500 |
2022/04/01 | 2,816 | 2,841 | 2,774 | 2,813 | 201,500 |
2022/03/31 | 2,811 | 2,910 | 2,800 | 2,866 | 304,800 |
2022/03/30 | 2,809 | 2,873 | 2,809 | 2,861 | 308,300 |
2022/03/29 | 2,729 | 2,794 | 2,707 | 2,793 | 305,400 |
2022/03/28 | 2,798 | 2,798 | 2,672 | 2,695 | 432,800 |
2022/03/25 | 2,890 | 2,890 | 2,732 | 2,803 | 739,800 |
2022/03/24 | 2,694 | 2,840 | 2,634 | 2,840 | 767,800 |
2022/03/23 | 2,570 | 2,582 | 2,533 | 2,544 | 464,200 |
2022/03/22 | 2,596 | 2,626 | 2,459 | 2,481 | 526,800 |
2022/03/18 | 2,409 | 2,609 | 2,409 | 2,562 | 544,600 |
2022/03/17 | 2,337 | 2,436 | 2,326 | 2,397 | 466,400 |
2022/03/16 | 2,303 | 2,329 | 2,192 | 2,237 | 644,100 |
2022/03/15 | 2,148 | 2,303 | 2,113 | 2,261 | 717,900 |
2022/03/14 | 2,189 | 2,239 | 2,142 | 2,160 | 327,700 |
2022/03/11 | 2,288 | 2,311 | 2,130 | 2,154 | 298,500 |
2022/03/10 | 2,311 | 2,317 | 2,260 | 2,305 | 456,600 |
2022/03/09 | 2,199 | 2,235 | 2,163 | 2,181 | 461,500 |
2022/03/08 | 2,229 | 2,246 | 2,182 | 2,199 | 525,900 |
2022/03/07 | 2,365 | 2,377 | 2,231 | 2,270 | 461,700 |
2022/03/04 | 2,600 | 2,617 | 2,453 | 2,486 | 337,000 |
2022/03/03 | 2,658 | 2,690 | 2,621 | 2,645 | 163,100 |
2022/03/02 | 2,620 | 2,675 | 2,603 | 2,653 | 130,600 |
2022/03/01 | 2,689 | 2,710 | 2,653 | 2,682 | 201,200 |
2022/02/28 | 2,615 | 2,685 | 2,601 | 2,665 | 200,300 |
2022/02/25 | 2,651 | 2,678 | 2,619 | 2,665 | 398,900 |
2022/02/24 | 2,557 | 2,605 | 2,507 | 2,559 | 394,900 |
2022/02/22 | 2,676 | 2,700 | 2,593 | 2,623 | 305,700 |
2022/02/21 | 2,730 | 2,807 | 2,678 | 2,776 | 215,000 |
2022/02/18 | 2,795 | 2,829 | 2,752 | 2,820 | 179,800 |
2022/02/17 | 2,892 | 2,917 | 2,866 | 2,875 | 136,500 |
2022/02/16 | 3,010 | 3,015 | 2,917 | 2,942 | 149,700 |
2022/02/15 | 2,958 | 2,982 | 2,877 | 2,893 | 137,600 |
2022/02/14 | 2,920 | 2,957 | 2,905 | 2,935 | 173,400 |
2022/02/10 | 3,110 | 3,125 | 3,015 | 3,035 | 169,900 |
2022/02/09 | 2,987 | 3,045 | 2,961 | 3,040 | 162,200 |
2022/02/08 | 2,990 | 3,055 | 2,961 | 2,974 | 134,700 |
2022/02/07 | 3,080 | 3,100 | 2,957 | 2,976 | 213,200 |
2022/02/04 | 3,060 | 3,135 | 3,055 | 3,110 | 133,800 |
2022/02/03 | 3,195 | 3,240 | 3,105 | 3,120 | 145,800 |
2022/02/02 | 3,160 | 3,305 | 3,155 | 3,305 | 143,300 |
2022/02/01 | 3,200 | 3,235 | 3,125 | 3,140 | 225,800 |
2022/01/31 | 2,930 | 3,090 | 2,904 | 3,065 | 176,700 |
2022/01/28 | 2,871 | 2,924 | 2,790 | 2,913 | 304,700 |
2022/01/27 | 3,090 | 3,110 | 2,859 | 2,865 | 357,600 |
2022/01/26 | 3,015 | 3,060 | 2,975 | 3,030 | 186,700 |
2022/01/25 | 3,155 | 3,190 | 3,010 | 3,045 | 178,900 |
2022/01/24 | 3,015 | 3,170 | 3,010 | 3,160 | 133,400 |
2022/01/21 | 3,110 | 3,125 | 3,055 | 3,105 | 158,100 |
2022/01/20 | 3,180 | 3,230 | 3,105 | 3,190 | 160,200 |
2022/01/19 | 3,305 | 3,330 | 3,170 | 3,195 | 198,000 |
2022/01/18 | 3,400 | 3,485 | 3,350 | 3,400 | 118,800 |
2022/01/17 | 3,430 | 3,465 | 3,395 | 3,410 | 70,000 |
2022/01/14 | 3,400 | 3,430 | 3,350 | 3,395 | 199,600 |
2022/01/13 | 3,545 | 3,565 | 3,495 | 3,510 | 91,800 |
2022/01/12 | 3,425 | 3,565 | 3,425 | 3,545 | 151,700 |
2022/01/11 | 3,435 | 3,465 | 3,375 | 3,375 | 137,300 |
2022/01/07 | 3,510 | 3,530 | 3,410 | 3,450 | 138,300 |
2022/01/06 | 3,510 | 3,575 | 3,460 | 3,470 | 190,400 |
2022/01/05 | 3,700 | 3,715 | 3,625 | 3,625 | 119,100 |
2022/01/04 | 3,690 | 3,745 | 3,670 | 3,745 | 144,600 |