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 |
|---|---|---|---|---|---|
| 2026/07/06 | 3,615 | 3,635 | 3,420 | 3,440 | 590,600 |
| 2026/07/03 | 3,440 | 3,635 | 3,310 | 3,635 | 616,500 |
| 2026/07/02 | 3,600 | 3,645 | 3,485 | 3,540 | 610,500 |
| 2026/07/01 | 3,575 | 3,680 | 3,515 | 3,595 | 476,400 |
| 2026/06/30 | 3,520 | 3,525 | 3,435 | 3,485 | 468,300 |
| 2026/06/29 | 3,480 | 3,485 | 3,330 | 3,455 | 546,300 |
| 2026/06/26 | 3,475 | 3,590 | 3,425 | 3,480 | 487,400 |
| 2026/06/25 | 3,750 | 3,765 | 3,590 | 3,615 | 440,900 |
| 2026/06/24 | 3,610 | 3,725 | 3,430 | 3,500 | 530,700 |
| 2026/06/23 | 3,980 | 3,980 | 3,675 | 3,680 | 459,500 |
| 2026/06/22 | 3,880 | 4,000 | 3,880 | 3,940 | 374,800 |
| 2026/06/19 | 3,875 | 3,965 | 3,780 | 3,810 | 565,900 |
| 2026/06/18 | 4,000 | 4,040 | 3,860 | 3,885 | 556,300 |
| 2026/06/17 | 3,700 | 3,940 | 3,635 | 3,935 | 472,900 |
| 2026/06/16 | 3,800 | 3,860 | 3,705 | 3,765 | 397,600 |
| 2026/06/15 | 3,750 | 3,830 | 3,700 | 3,800 | 587,300 |
| 2026/06/12 | 3,505 | 3,640 | 3,490 | 3,515 | 631,500 |
| 2026/06/11 | 3,155 | 3,380 | 3,095 | 3,365 | 681,600 |
| 2026/06/10 | 3,405 | 3,480 | 3,295 | 3,330 | 700,300 |
| 2026/06/09 | 3,680 | 3,695 | 3,415 | 3,455 | 825,400 |
| 2026/06/08 | 3,630 | 3,715 | 3,525 | 3,570 | 1,132,200 |
| 2026/06/05 | 4,150 | 4,160 | 3,880 | 3,980 | 773,900 |
| 2026/06/04 | 4,095 | 4,195 | 3,990 | 4,105 | 782,500 |
| 2026/06/03 | 4,160 | 4,215 | 4,010 | 4,125 | 1,130,900 |
| 2026/06/02 | 4,205 | 4,225 | 3,930 | 4,050 | 1,134,500 |
| 2026/06/01 | 4,300 | 4,455 | 4,035 | 4,180 | 3,302,500 |
| 2026/05/29 | 3,755 | 3,800 | 3,635 | 3,770 | 1,461,700 |
| 2026/05/28 | 3,590 | 3,740 | 3,515 | 3,735 | 838,000 |
| 2026/05/27 | 3,850 | 3,910 | 3,690 | 3,750 | 606,200 |
| 2026/05/26 | 3,835 | 3,885 | 3,735 | 3,745 | 604,700 |
| 2026/05/25 | 3,690 | 3,785 | 3,620 | 3,765 | 843,600 |
| 2026/05/22 | 3,395 | 3,535 | 3,375 | 3,500 | 477,500 |
| 2026/05/21 | 3,395 | 3,415 | 3,330 | 3,335 | 480,700 |
| 2026/05/20 | 3,315 | 3,320 | 3,185 | 3,255 | 604,500 |
| 2026/05/19 | 3,410 | 3,430 | 3,285 | 3,330 | 674,700 |
| 2026/05/18 | 3,450 | 3,465 | 3,330 | 3,415 | 588,100 |
| 2026/05/15 | 3,700 | 3,710 | 3,395 | 3,430 | 627,600 |
| 2026/05/14 | 3,575 | 3,710 | 3,525 | 3,640 | 914,400 |
| 2026/05/13 | 3,415 | 3,555 | 3,360 | 3,510 | 873,800 |
| 2026/05/12 | 3,445 | 3,580 | 3,425 | 3,485 | 738,900 |
| 2026/05/11 | 3,360 | 3,415 | 3,320 | 3,410 | 671,600 |
| 2026/05/08 | 3,270 | 3,395 | 3,215 | 3,330 | 754,000 |
| 2026/05/07 | 3,090 | 3,340 | 3,070 | 3,300 | 1,182,400 |
| 2026/05/01 | 3,150 | 3,170 | 3,065 | 3,085 | 791,200 |
| 2026/04/30 | 3,355 | 3,390 | 3,155 | 3,200 | 1,044,600 |
| 2026/04/28 | 3,380 | 3,515 | 3,365 | 3,395 | 825,500 |
| 2026/04/27 | 3,255 | 3,425 | 3,240 | 3,420 | 659,400 |
| 2026/04/24 | 3,215 | 3,310 | 3,190 | 3,200 | 427,100 |
| 2026/04/23 | 3,270 | 3,280 | 3,110 | 3,165 | 466,900 |
| 2026/04/22 | 3,210 | 3,210 | 3,125 | 3,200 | 367,200 |
| 2026/04/21 | 3,150 | 3,230 | 3,145 | 3,210 | 465,200 |
| 2026/04/20 | 3,115 | 3,155 | 3,090 | 3,110 | 351,800 |
| 2026/04/17 | 3,055 | 3,110 | 3,035 | 3,090 | 346,700 |
| 2026/04/16 | 3,025 | 3,100 | 3,000 | 3,100 | 454,500 |
| 2026/04/15 | 3,055 | 3,085 | 2,957 | 2,971 | 497,500 |
| 2026/04/14 | 3,000 | 3,065 | 3,000 | 3,030 | 513,000 |
| 2026/04/13 | 2,902 | 2,952 | 2,902 | 2,922 | 347,900 |
| 2026/04/10 | 2,945 | 3,010 | 2,933 | 2,950 | 617,500 |
| 2026/04/09 | 2,965 | 2,988 | 2,900 | 2,900 | 564,500 |
| 2026/04/08 | 2,877 | 2,995 | 2,877 | 2,989 | 692,200 |
| 2026/04/07 | 2,761 | 2,810 | 2,756 | 2,760 | 285,300 |
| 2026/04/06 | 2,737 | 2,800 | 2,737 | 2,758 | 305,300 |
| 2026/04/03 | 2,774 | 2,804 | 2,720 | 2,720 | 402,700 |
| 2026/03/27 | 2,635 | 2,748 | 2,625 | 2,741 | 664,200 |
| 2026/03/26 | 2,792 | 2,823 | 2,740 | 2,744 | 482,000 |
| 2026/03/25 | 2,777 | 2,863 | 2,774 | 2,812 | 760,400 |
| 2026/03/24 | 2,699 | 2,722 | 2,620 | 2,697 | 827,600 |
| 2026/03/23 | 2,559 | 2,628 | 2,527 | 2,601 | 1,041,700 |
| 2026/03/19 | 2,695 | 2,710 | 2,641 | 2,642 | 794,000 |
| 2026/03/18 | 2,757 | 2,767 | 2,691 | 2,757 | 868,800 |
| 2026/03/17 | 2,707 | 2,774 | 2,635 | 2,707 | 2,378,500 |
| 2026/03/16 | 2,621 | 2,631 | 2,461 | 2,607 | 4,066,600 |
| 2026/03/13 | 2,990 | 3,080 | 2,982 | 3,060 | 608,900 |
| 2026/03/12 | 3,200 | 3,265 | 3,105 | 3,130 | 433,800 |
| 2026/03/11 | 3,250 | 3,325 | 3,240 | 3,245 | 536,800 |
| 2026/03/10 | 3,235 | 3,255 | 3,155 | 3,210 | 460,600 |
| 2026/03/09 | 3,095 | 3,150 | 2,943 | 3,100 | 951,100 |
| 2026/03/06 | 3,320 | 3,415 | 3,250 | 3,375 | 443,100 |
| 2026/03/05 | 3,410 | 3,480 | 3,260 | 3,330 | 749,400 |
| 2026/03/04 | 3,300 | 3,450 | 3,180 | 3,225 | 721,400 |
| 2026/03/03 | 3,695 | 3,745 | 3,405 | 3,405 | 962,500 |
| 2026/03/02 | 3,590 | 3,705 | 3,575 | 3,690 | 790,700 |
| 2026/02/27 | 3,740 | 3,820 | 3,700 | 3,795 | 583,500 |
| 2026/02/26 | 3,770 | 3,840 | 3,655 | 3,775 | 1,086,200 |
| 2026/02/25 | 3,550 | 3,705 | 3,485 | 3,655 | 840,200 |
| 2026/02/24 | 3,515 | 3,600 | 3,490 | 3,525 | 612,100 |
| 2026/02/20 | 3,510 | 3,555 | 3,450 | 3,470 | 661,200 |
| 2026/02/19 | 3,570 | 3,605 | 3,525 | 3,575 | 572,200 |
| 2026/02/18 | 3,555 | 3,630 | 3,495 | 3,520 | 564,100 |
| 2026/02/17 | 3,465 | 3,575 | 3,445 | 3,535 | 638,200 |
| 2026/02/16 | 3,585 | 3,690 | 3,430 | 3,470 | 1,008,900 |
| 2026/02/13 | 3,450 | 3,650 | 3,435 | 3,515 | 1,094,500 |
| 2026/02/12 | 3,430 | 3,510 | 3,415 | 3,455 | 442,100 |
| 2026/02/10 | 3,380 | 3,495 | 3,380 | 3,435 | 494,300 |
| 2026/02/09 | 3,400 | 3,410 | 3,325 | 3,335 | 469,400 |
| 2026/02/06 | 3,170 | 3,310 | 3,145 | 3,280 | 351,400 |
| 2026/02/05 | 3,150 | 3,275 | 3,150 | 3,240 | 330,200 |
| 2026/02/04 | 3,270 | 3,325 | 3,245 | 3,290 | 382,300 |
| 2026/02/03 | 3,300 | 3,350 | 3,275 | 3,340 | 398,200 |
| 2026/02/02 | 3,255 | 3,390 | 3,185 | 3,190 | 492,100 |
| 2026/01/30 | 3,305 | 3,325 | 3,210 | 3,300 | 345,400 |
| 2026/01/29 | 3,415 | 3,420 | 3,225 | 3,235 | 476,500 |
| 2026/01/28 | 3,415 | 3,470 | 3,305 | 3,365 | 687,900 |
| 2026/01/27 | 3,240 | 3,370 | 3,235 | 3,365 | 279,600 |
| 2026/01/26 | 3,295 | 3,325 | 3,215 | 3,260 | 334,900 |
| 2026/01/23 | 3,340 | 3,475 | 3,280 | 3,365 | 524,900 |
| 2026/01/22 | 3,295 | 3,385 | 3,260 | 3,370 | 487,300 |
| 2026/01/21 | 3,200 | 3,320 | 3,190 | 3,225 | 570,600 |
| 2026/01/20 | 3,415 | 3,415 | 3,260 | 3,270 | 643,500 |
| 2026/01/19 | 3,290 | 3,435 | 3,235 | 3,405 | 691,400 |
| 2026/01/16 | 3,225 | 3,335 | 3,190 | 3,335 | 1,065,400 |
| 2026/01/15 | 3,050 | 3,145 | 3,015 | 3,140 | 456,300 |
| 2026/01/14 | 3,160 | 3,245 | 3,080 | 3,090 | 598,600 |
| 2026/01/13 | 3,135 | 3,230 | 3,110 | 3,220 | 774,700 |
| 2026/01/09 | 3,055 | 3,120 | 3,035 | 3,085 | 636,900 |
| 2026/01/08 | 2,976 | 3,065 | 2,956 | 3,010 | 696,100 |
| 2026/01/07 | 2,873 | 2,994 | 2,851 | 2,971 | 798,400 |
| 2026/01/06 | 2,818 | 2,934 | 2,815 | 2,859 | 612,800 |
| 2026/01/05 | 2,825 | 2,828 | 2,773 | 2,807 | 518,900 |