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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,230 | 4,315 | 4,185 | 4,315 | 283,800 |
| 2024/04/25 | 4,075 | 4,175 | 4,070 | 4,160 | 239,900 |
| 2024/04/24 | 4,050 | 4,170 | 4,030 | 4,160 | 304,900 |
| 2024/04/23 | 4,030 | 4,080 | 3,885 | 3,970 | 372,000 |
| 2024/04/22 | 3,990 | 4,065 | 3,880 | 3,975 | 655,800 |
| 2024/04/19 | 4,225 | 4,245 | 4,015 | 4,130 | 514,800 |
| 2024/04/18 | 4,260 | 4,505 | 4,230 | 4,410 | 299,500 |
| 2024/04/17 | 4,350 | 4,585 | 4,320 | 4,395 | 495,600 |
| 2024/04/16 | 4,380 | 4,395 | 4,300 | 4,305 | 239,700 |
| 2024/04/15 | 4,550 | 4,560 | 4,440 | 4,500 | 193,000 |
| 2024/04/12 | 4,740 | 4,760 | 4,575 | 4,600 | 330,000 |
| 2024/04/11 | 4,505 | 4,700 | 4,470 | 4,670 | 341,400 |
| 2024/04/10 | 4,565 | 4,735 | 4,550 | 4,645 | 300,500 |
| 2024/04/09 | 4,535 | 4,555 | 4,455 | 4,530 | 139,400 |
| 2024/04/08 | 4,540 | 4,570 | 4,420 | 4,485 | 254,000 |
| 2024/04/05 | 4,540 | 4,595 | 4,475 | 4,535 | 340,600 |
| 2024/04/04 | 4,485 | 4,710 | 4,420 | 4,650 | 403,400 |
| 2024/04/03 | 4,550 | 4,590 | 4,405 | 4,435 | 404,800 |
| 2024/04/02 | 4,570 | 4,610 | 4,505 | 4,550 | 361,700 |
| 2024/04/01 | 4,695 | 4,720 | 4,500 | 4,525 | 660,000 |
| 2024/03/29 | 4,940 | 4,965 | 4,835 | 4,875 | 221,900 |
| 2024/03/28 | 4,945 | 5,040 | 4,905 | 4,930 | 231,000 |
| 2024/03/27 | 4,935 | 5,050 | 4,915 | 4,945 | 235,700 |
| 2024/03/26 | 4,930 | 5,040 | 4,905 | 4,955 | 287,400 |
| 2024/03/25 | 4,960 | 5,070 | 4,935 | 4,990 | 337,300 |
| 2024/03/22 | 4,965 | 5,010 | 4,915 | 4,975 | 373,400 |
| 2024/03/21 | 5,210 | 5,340 | 4,965 | 5,020 | 770,800 |
| 2024/03/19 | 5,100 | 5,220 | 5,000 | 5,150 | 675,300 |
| 2024/03/18 | 5,160 | 5,430 | 4,940 | 5,000 | 1,065,300 |
| 2024/03/15 | 4,790 | 4,840 | 4,700 | 4,730 | 551,500 |
| 2024/03/14 | 4,910 | 4,935 | 4,755 | 4,830 | 481,000 |
| 2024/03/13 | 5,000 | 5,090 | 4,755 | 4,930 | 720,300 |
| 2024/03/12 | 4,455 | 4,745 | 4,450 | 4,730 | 363,400 |
| 2024/03/11 | 4,410 | 4,555 | 4,375 | 4,525 | 343,700 |
| 2024/03/08 | 4,545 | 4,625 | 4,540 | 4,605 | 336,900 |
| 2024/03/07 | 4,800 | 4,800 | 4,510 | 4,535 | 526,200 |
| 2024/03/06 | 4,620 | 4,800 | 4,610 | 4,770 | 464,500 |
| 2024/03/05 | 4,805 | 4,815 | 4,660 | 4,715 | 511,900 |
| 2024/03/04 | 4,940 | 4,990 | 4,835 | 4,865 | 421,500 |
| 2024/03/01 | 4,865 | 4,945 | 4,815 | 4,900 | 586,200 |
| 2024/02/29 | 4,595 | 4,845 | 4,585 | 4,820 | 416,300 |
| 2024/02/28 | 4,485 | 4,690 | 4,475 | 4,630 | 470,900 |
| 2024/02/27 | 4,470 | 4,495 | 4,415 | 4,490 | 222,900 |
| 2024/02/26 | 4,500 | 4,520 | 4,370 | 4,400 | 257,700 |
| 2024/02/22 | 4,425 | 4,510 | 4,365 | 4,480 | 502,400 |
| 2024/02/21 | 4,130 | 4,325 | 4,125 | 4,285 | 341,400 |
| 2024/02/20 | 4,150 | 4,190 | 4,085 | 4,165 | 278,600 |
| 2024/02/19 | 4,140 | 4,205 | 4,070 | 4,180 | 346,400 |
| 2024/02/16 | 4,060 | 4,235 | 4,035 | 4,195 | 500,300 |
| 2024/02/15 | 3,985 | 4,030 | 3,950 | 3,990 | 227,500 |
| 2024/02/14 | 3,835 | 3,965 | 3,815 | 3,930 | 232,500 |
| 2024/02/13 | 3,900 | 3,935 | 3,835 | 3,935 | 203,000 |
| 2024/02/09 | 3,855 | 3,855 | 3,760 | 3,800 | 143,900 |
| 2024/02/08 | 3,800 | 3,920 | 3,770 | 3,860 | 244,200 |
| 2024/02/07 | 3,760 | 3,870 | 3,750 | 3,795 | 276,000 |
| 2024/02/06 | 3,660 | 3,735 | 3,630 | 3,730 | 182,900 |
| 2024/02/05 | 3,800 | 3,840 | 3,635 | 3,665 | 273,400 |
| 2024/02/02 | 3,715 | 3,820 | 3,670 | 3,755 | 264,500 |
| 2024/02/01 | 3,625 | 3,690 | 3,615 | 3,655 | 138,500 |
| 2024/01/31 | 3,670 | 3,695 | 3,645 | 3,690 | 153,400 |
| 2024/01/30 | 3,745 | 3,810 | 3,695 | 3,715 | 191,000 |
| 2024/01/29 | 3,585 | 3,750 | 3,580 | 3,710 | 365,500 |
| 2024/01/26 | 3,745 | 3,800 | 3,605 | 3,605 | 372,700 |
| 2024/01/25 | 3,760 | 3,860 | 3,725 | 3,850 | 254,700 |
| 2024/01/24 | 3,845 | 3,880 | 3,800 | 3,830 | 127,000 |
| 2024/01/23 | 3,970 | 3,970 | 3,840 | 3,850 | 259,000 |
| 2024/01/22 | 3,890 | 3,985 | 3,865 | 3,975 | 437,400 |
| 2024/01/19 | 3,650 | 3,790 | 3,590 | 3,780 | 333,300 |
| 2024/01/18 | 3,575 | 3,635 | 3,520 | 3,535 | 211,700 |
| 2024/01/17 | 3,715 | 3,725 | 3,590 | 3,590 | 141,400 |
| 2024/01/16 | 3,755 | 3,755 | 3,635 | 3,655 | 174,300 |
| 2024/01/15 | 3,780 | 3,780 | 3,695 | 3,725 | 217,800 |
| 2024/01/12 | 3,830 | 3,840 | 3,720 | 3,785 | 228,600 |
| 2024/01/11 | 3,835 | 3,850 | 3,780 | 3,820 | 211,600 |
| 2024/01/10 | 3,800 | 3,835 | 3,760 | 3,775 | 263,900 |
| 2024/01/09 | 3,750 | 3,880 | 3,750 | 3,810 | 357,100 |
| 2024/01/05 | 3,695 | 3,720 | 3,630 | 3,675 | 208,700 |
| 2024/01/04 | 3,540 | 3,710 | 3,525 | 3,675 | 260,700 |