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
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

このページの先頭へ