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
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
2023/06/06 2,600 2,656 2,557 2,563 315,800
2023/06/05 2,607 2,640 2,553 2,626 404,300
2023/06/02 2,586 2,602 2,504 2,577 442,100
2023/06/01 2,350 2,577 2,350 2,569 901,400
2023/05/31 2,580 2,583 2,466 2,473 670,400
2023/05/30 2,542 2,613 2,531 2,599 374,300
2023/05/29 2,600 2,631 2,542 2,566 496,700
2023/05/26 2,446 2,535 2,411 2,505 542,500
2023/05/25 2,385 2,407 2,343 2,405 199,900
2023/05/24 2,328 2,390 2,320 2,370 189,600
2023/05/23 2,401 2,435 2,356 2,378 305,400
2023/05/22 2,400 2,405 2,365 2,380 173,900
2023/05/19 2,427 2,463 2,396 2,402 394,600
2023/05/18 2,299 2,380 2,290 2,377 387,300
2023/05/17 2,250 2,277 2,241 2,258 131,500
2023/05/16 2,251 2,260 2,211 2,260 172,000
2023/05/15 2,230 2,245 2,194 2,214 144,000
2023/05/12 2,210 2,236 2,202 2,230 97,900
2023/05/11 2,233 2,255 2,229 2,230 105,500
2023/05/10 2,237 2,242 2,211 2,224 164,600
2023/05/09 2,273 2,292 2,243 2,263 137,700
2023/05/08 2,307 2,317 2,253 2,266 216,500
2023/05/02 2,215 2,318 2,209 2,315 501,200
2023/05/01 2,190 2,213 2,164 2,192 151,100
2023/04/28 2,185 2,197 2,148 2,184 186,100
2023/04/27 2,144 2,165 2,137 2,157 154,200
2023/04/26 2,192 2,220 2,156 2,165 188,100
2023/04/25 2,293 2,312 2,232 2,238 177,800
2023/04/24 2,301 2,305 2,272 2,272 147,200
2023/04/21 2,276 2,390 2,269 2,295 365,500
2023/04/20 2,282 2,295 2,258 2,282 200,800
2023/04/19 2,302 2,346 2,291 2,315 191,500
2023/04/18 2,304 2,348 2,290 2,315 172,600
2023/04/17 2,328 2,328 2,288 2,304 91,100
2023/04/14 2,361 2,378 2,315 2,324 157,900
2023/04/13 2,305 2,320 2,272 2,308 197,700
2023/04/12 2,328 2,364 2,303 2,320 151,400
2023/04/11 2,319 2,368 2,312 2,335 180,900
2023/04/10 2,308 2,312 2,261 2,270 118,100
2023/04/07 2,275 2,301 2,241 2,277 224,300
2023/04/06 2,255 2,266 2,222 2,248 219,200
2023/04/05 2,300 2,318 2,271 2,284 196,200
2023/04/04 2,375 2,399 2,332 2,334 236,100
2023/04/03 2,450 2,450 2,365 2,375 235,000
2023/03/31 2,465 2,487 2,416 2,423 223,300
2023/03/30 2,460 2,475 2,391 2,429 339,300
2023/03/29 2,359 2,415 2,343 2,415 249,100
2023/03/28 2,393 2,398 2,320 2,345 214,900
2023/03/27 2,367 2,396 2,346 2,389 355,400
2023/03/24 2,368 2,382 2,300 2,300 302,800
2023/03/23 2,306 2,362 2,283 2,358 211,300
2023/03/22 2,231 2,343 2,230 2,342 308,000
2023/03/20 2,248 2,270 2,203 2,227 463,000
2023/03/17 2,111 2,216 2,073 2,211 712,400
2023/03/16 1,979 2,109 1,971 2,035 1,133,500
2023/03/15 2,450 2,454 2,407 2,429 301,600
2023/03/14 2,439 2,439 2,363 2,392 255,700
2023/03/13 2,470 2,507 2,431 2,487 205,400
2023/03/10 2,481 2,515 2,481 2,489 204,500
2023/03/09 2,519 2,528 2,489 2,518 183,100
2023/03/08 2,450 2,539 2,436 2,488 355,100
2023/03/07 2,510 2,510 2,456 2,472 230,200
2023/03/06 2,438 2,538 2,435 2,523 478,100
2023/03/03 2,388 2,423 2,367 2,401 238,000
2023/03/02 2,384 2,391 2,352 2,365 121,500
2023/03/01 2,306 2,409 2,303 2,384 259,100
2023/02/28 2,277 2,327 2,275 2,313 172,200
2023/02/27 2,263 2,281 2,237 2,277 120,700
2023/02/24 2,292 2,303 2,258 2,292 244,500
2023/02/22 2,250 2,296 2,233 2,256 192,000
2023/02/21 2,315 2,315 2,289 2,290 115,200
2023/02/20 2,301 2,316 2,278 2,313 137,200
2023/02/17 2,323 2,341 2,300 2,319 209,300
2023/02/16 2,359 2,390 2,354 2,363 165,600
2023/02/15 2,397 2,398 2,317 2,328 146,600
2023/02/14 2,379 2,379 2,346 2,351 125,100
2023/02/13 2,369 2,369 2,321 2,348 127,300
2023/02/10 2,361 2,398 2,344 2,385 171,300
2023/02/09 2,350 2,368 2,331 2,366 138,800
2023/02/08 2,399 2,418 2,384 2,395 164,300
2023/02/07 2,306 2,391 2,288 2,389 223,100
2023/02/06 2,396 2,402 2,342 2,356 220,800
2023/02/03 2,411 2,424 2,383 2,391 150,000
2023/02/02 2,420 2,430 2,378 2,401 156,500
2023/02/01 2,350 2,388 2,350 2,381 208,500
2023/01/31 2,312 2,344 2,303 2,333 219,000
2023/01/30 2,321 2,374 2,305 2,341 251,100
2023/01/27 2,370 2,384 2,325 2,334 390,900
2023/01/26 2,396 2,414 2,346 2,361 205,400
2023/01/25 2,361 2,410 2,342 2,401 283,500
2023/01/24 2,359 2,428 2,359 2,394 696,600
2023/01/23 2,309 2,321 2,262 2,286 214,600
2023/01/20 2,228 2,250 2,197 2,238 233,200
2023/01/19 2,225 2,256 2,214 2,241 221,100
2023/01/18 2,184 2,297 2,174 2,242 310,000
2023/01/17 2,119 2,194 2,116 2,168 139,800
2023/01/16 2,142 2,180 2,111 2,125 174,000
2023/01/13 2,183 2,235 2,170 2,185 278,000
2023/01/12 2,175 2,226 2,175 2,212 285,500
2023/01/11 2,116 2,160 2,108 2,156 233,800
2023/01/10 2,085 2,096 2,047 2,096 272,600
2023/01/06 1,927 2,001 1,913 1,999 212,800
2023/01/05 1,922 1,978 1,914 1,938 225,300
2023/01/04 1,949 1,969 1,915 1,917 266,900

このページの先頭へ