日本トリム(6788)の株価時系列情報
日本トリム(6788)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 4,790 | 4,840 | 4,780 | 4,790 | 15,000 |
| 2026/01/29 | 4,735 | 4,790 | 4,725 | 4,780 | 15,600 |
| 2026/01/28 | 4,800 | 4,805 | 4,705 | 4,730 | 20,900 |
| 2026/01/27 | 4,880 | 4,890 | 4,805 | 4,805 | 14,400 |
| 2026/01/26 | 5,000 | 5,050 | 4,885 | 4,885 | 22,400 |
| 2026/01/23 | 5,000 | 5,040 | 5,000 | 5,000 | 8,200 |
| 2026/01/22 | 4,955 | 5,060 | 4,955 | 5,000 | 13,000 |
| 2026/01/21 | 4,950 | 5,020 | 4,940 | 4,985 | 11,400 |
| 2026/01/20 | 5,010 | 5,050 | 4,960 | 4,960 | 17,000 |
| 2026/01/19 | 5,130 | 5,150 | 5,010 | 5,010 | 18,400 |
| 2026/01/16 | 5,070 | 5,130 | 5,020 | 5,130 | 13,000 |
| 2026/01/15 | 4,950 | 5,060 | 4,950 | 5,040 | 18,400 |
| 2026/01/14 | 4,885 | 4,965 | 4,875 | 4,950 | 20,500 |
| 2026/01/13 | 5,090 | 5,090 | 4,875 | 4,875 | 38,300 |
| 2026/01/09 | 5,050 | 5,080 | 5,020 | 5,020 | 10,700 |
| 2026/01/08 | 5,000 | 5,060 | 5,000 | 5,020 | 9,000 |
| 2026/01/07 | 5,040 | 5,060 | 5,020 | 5,020 | 7,000 |
| 2026/01/06 | 5,060 | 5,070 | 5,000 | 5,040 | 12,900 |
| 2026/01/05 | 5,030 | 5,110 | 5,030 | 5,040 | 9,700 |
| 2025/12/30 | 5,100 | 5,100 | 5,030 | 5,030 | 9,600 |
| 2025/12/29 | 5,090 | 5,100 | 5,050 | 5,100 | 10,500 |
| 2025/12/26 | 5,050 | 5,090 | 4,975 | 5,070 | 22,100 |
| 2025/12/25 | 5,050 | 5,080 | 5,050 | 5,050 | 7,400 |
| 2025/12/24 | 5,050 | 5,090 | 5,050 | 5,050 | 7,800 |
| 2025/12/23 | 5,000 | 5,070 | 5,000 | 5,020 | 15,000 |
| 2025/12/22 | 5,000 | 5,030 | 4,960 | 5,000 | 14,500 |
| 2025/12/19 | 5,000 | 5,020 | 4,965 | 5,020 | 15,300 |
| 2025/12/18 | 5,000 | 5,020 | 4,965 | 5,000 | 11,800 |
| 2025/12/17 | 4,885 | 5,000 | 4,885 | 5,000 | 20,400 |
| 2025/12/16 | 4,905 | 4,950 | 4,880 | 4,925 | 18,500 |
| 2025/12/15 | 4,825 | 4,945 | 4,825 | 4,910 | 14,300 |
| 2025/12/12 | 4,850 | 4,905 | 4,835 | 4,850 | 27,200 |
| 2025/12/11 | 4,845 | 4,880 | 4,805 | 4,815 | 12,500 |
| 2025/12/10 | 4,860 | 4,880 | 4,825 | 4,845 | 11,100 |
| 2025/12/09 | 4,845 | 4,890 | 4,845 | 4,860 | 8,000 |
| 2025/12/08 | 4,840 | 4,925 | 4,840 | 4,880 | 11,100 |
| 2025/12/05 | 4,865 | 4,865 | 4,825 | 4,840 | 7,600 |
| 2025/12/04 | 4,840 | 4,870 | 4,840 | 4,865 | 6,700 |
| 2025/12/03 | 4,905 | 4,905 | 4,825 | 4,840 | 9,600 |
| 2025/12/02 | 4,875 | 4,900 | 4,835 | 4,865 | 21,200 |
| 2025/12/01 | 4,950 | 4,955 | 4,875 | 4,875 | 16,500 |
| 2025/11/28 | 4,900 | 4,965 | 4,900 | 4,950 | 13,500 |
| 2025/11/27 | 4,955 | 4,975 | 4,905 | 4,945 | 10,600 |
| 2025/11/26 | 4,900 | 4,955 | 4,840 | 4,955 | 11,600 |
| 2025/11/25 | 4,960 | 4,970 | 4,915 | 4,915 | 18,600 |
| 2025/11/21 | 4,860 | 4,975 | 4,860 | 4,960 | 18,700 |
| 2025/11/20 | 4,900 | 4,930 | 4,840 | 4,875 | 18,400 |
| 2025/11/19 | 4,880 | 4,895 | 4,835 | 4,855 | 18,900 |
| 2025/11/18 | 4,970 | 4,985 | 4,865 | 4,865 | 13,400 |
| 2025/11/17 | 4,985 | 4,985 | 4,930 | 4,970 | 12,600 |
| 2025/11/14 | 4,980 | 5,010 | 4,905 | 4,985 | 22,300 |
| 2025/11/13 | 4,905 | 5,000 | 4,905 | 4,985 | 13,100 |
| 2025/11/12 | 4,950 | 4,960 | 4,930 | 4,960 | 13,700 |
| 2025/11/11 | 4,915 | 4,955 | 4,890 | 4,905 | 14,200 |
| 2025/11/10 | 4,875 | 4,915 | 4,875 | 4,915 | 5,100 |
| 2025/11/07 | 4,890 | 4,895 | 4,855 | 4,870 | 8,600 |
| 2025/11/06 | 4,825 | 4,890 | 4,825 | 4,890 | 12,900 |
| 2025/11/05 | 4,895 | 4,920 | 4,790 | 4,840 | 22,000 |
| 2025/11/04 | 4,820 | 4,895 | 4,810 | 4,895 | 13,400 |
| 2025/10/31 | 4,850 | 4,880 | 4,810 | 4,815 | 10,000 |
| 2025/10/30 | 4,790 | 4,890 | 4,770 | 4,850 | 19,700 |
| 2025/10/29 | 4,825 | 4,870 | 4,780 | 4,790 | 21,200 |
| 2025/10/28 | 4,870 | 4,900 | 4,815 | 4,835 | 12,200 |
| 2025/10/27 | 4,835 | 4,900 | 4,835 | 4,900 | 15,900 |
| 2025/10/24 | 4,815 | 4,840 | 4,805 | 4,815 | 6,300 |
| 2025/10/23 | 4,810 | 4,855 | 4,800 | 4,815 | 9,100 |
| 2025/10/22 | 4,755 | 4,820 | 4,755 | 4,810 | 17,400 |
| 2025/10/21 | 4,760 | 4,780 | 4,750 | 4,755 | 4,300 |
| 2025/10/20 | 4,715 | 4,765 | 4,715 | 4,760 | 8,800 |
| 2025/10/17 | 4,740 | 4,740 | 4,670 | 4,705 | 19,800 |
| 2025/10/16 | 4,715 | 4,780 | 4,715 | 4,740 | 19,400 |
| 2025/10/15 | 4,615 | 4,730 | 4,615 | 4,715 | 11,700 |
| 2025/10/14 | 4,590 | 4,660 | 4,580 | 4,610 | 19,600 |
| 2025/10/10 | 4,610 | 4,635 | 4,590 | 4,605 | 9,700 |
| 2025/10/09 | 4,610 | 4,680 | 4,610 | 4,660 | 8,400 |
| 2025/10/08 | 4,710 | 4,710 | 4,610 | 4,610 | 12,400 |
| 2025/10/07 | 4,650 | 4,705 | 4,620 | 4,690 | 16,800 |
| 2025/10/06 | 4,630 | 4,700 | 4,605 | 4,680 | 28,200 |
| 2025/10/03 | 4,540 | 4,615 | 4,540 | 4,600 | 12,100 |
| 2025/10/02 | 4,590 | 4,620 | 4,545 | 4,560 | 10,700 |
| 2025/10/01 | 4,625 | 4,640 | 4,575 | 4,575 | 14,900 |
| 2025/09/30 | 4,685 | 4,685 | 4,635 | 4,635 | 13,300 |
| 2025/09/29 | 4,665 | 4,700 | 4,650 | 4,685 | 15,400 |
| 2025/09/26 | 4,635 | 4,695 | 4,635 | 4,675 | 11,600 |
| 2025/09/25 | 4,620 | 4,700 | 4,620 | 4,670 | 10,500 |
| 2025/09/24 | 4,625 | 4,680 | 4,625 | 4,650 | 7,600 |
| 2025/09/22 | 4,645 | 4,660 | 4,620 | 4,625 | 7,700 |
| 2025/09/19 | 4,685 | 4,705 | 4,620 | 4,645 | 21,300 |
| 2025/09/18 | 4,695 | 4,695 | 4,650 | 4,685 | 12,600 |
| 2025/09/17 | 4,660 | 4,710 | 4,640 | 4,695 | 11,100 |
| 2025/09/16 | 4,580 | 4,695 | 4,580 | 4,660 | 16,600 |
| 2025/09/12 | 4,590 | 4,665 | 4,570 | 4,580 | 28,800 |
| 2025/09/11 | 4,635 | 4,650 | 4,570 | 4,590 | 13,600 |
| 2025/09/10 | 4,650 | 4,670 | 4,610 | 4,635 | 11,300 |
| 2025/09/09 | 4,690 | 4,690 | 4,625 | 4,650 | 11,100 |
| 2025/09/08 | 4,665 | 4,730 | 4,640 | 4,660 | 18,200 |
| 2025/09/05 | 4,600 | 4,690 | 4,600 | 4,665 | 13,100 |
| 2025/09/04 | 4,610 | 4,640 | 4,590 | 4,590 | 15,200 |
| 2025/09/03 | 4,635 | 4,670 | 4,605 | 4,610 | 14,400 |
| 2025/09/02 | 4,680 | 4,680 | 4,620 | 4,620 | 10,400 |
| 2025/09/01 | 4,615 | 4,630 | 4,580 | 4,610 | 9,600 |
| 2025/08/29 | 4,590 | 4,660 | 4,585 | 4,615 | 11,900 |
| 2025/08/28 | 4,555 | 4,655 | 4,545 | 4,590 | 20,800 |
| 2025/08/27 | 4,550 | 4,600 | 4,540 | 4,565 | 13,800 |
| 2025/08/26 | 4,540 | 4,625 | 4,540 | 4,575 | 20,800 |
| 2025/08/25 | 4,560 | 4,625 | 4,540 | 4,540 | 18,100 |
| 2025/08/22 | 4,640 | 4,650 | 4,570 | 4,570 | 16,000 |
| 2025/08/21 | 4,650 | 4,665 | 4,600 | 4,640 | 15,700 |
| 2025/08/20 | 4,595 | 4,680 | 4,595 | 4,650 | 8,900 |
| 2025/08/19 | 4,585 | 4,700 | 4,550 | 4,650 | 21,400 |
| 2025/08/18 | 4,615 | 4,660 | 4,570 | 4,590 | 23,000 |
| 2025/08/15 | 4,555 | 4,630 | 4,555 | 4,615 | 19,700 |
| 2025/08/14 | 4,475 | 4,590 | 4,475 | 4,590 | 24,900 |
| 2025/08/13 | 4,410 | 4,575 | 4,405 | 4,485 | 34,500 |
| 2025/08/12 | 4,350 | 4,495 | 4,320 | 4,410 | 44,100 |
| 2025/08/08 | 4,450 | 4,540 | 4,330 | 4,340 | 60,000 |
| 2025/08/07 | 4,630 | 4,645 | 4,570 | 4,595 | 22,800 |
| 2025/08/06 | 4,635 | 4,670 | 4,600 | 4,630 | 7,700 |
| 2025/08/05 | 4,500 | 4,645 | 4,490 | 4,610 | 17,900 |
| 2025/08/04 | 4,540 | 4,540 | 4,480 | 4,490 | 12,000 |
| 2025/08/01 | 4,550 | 4,570 | 4,525 | 4,555 | 8,800 |
| 2025/07/31 | 4,475 | 4,550 | 4,475 | 4,550 | 11,000 |
| 2025/07/30 | 4,470 | 4,500 | 4,455 | 4,475 | 12,900 |
| 2025/07/29 | 4,455 | 4,475 | 4,435 | 4,470 | 7,000 |
| 2025/07/28 | 4,465 | 4,485 | 4,435 | 4,455 | 10,200 |
| 2025/07/25 | 4,455 | 4,495 | 4,445 | 4,470 | 11,700 |
| 2025/07/24 | 4,470 | 4,490 | 4,460 | 4,490 | 11,800 |
| 2025/07/23 | 4,480 | 4,490 | 4,455 | 4,470 | 19,700 |
| 2025/07/22 | 4,460 | 4,495 | 4,440 | 4,455 | 15,700 |
| 2025/07/18 | 4,460 | 4,500 | 4,460 | 4,495 | 10,100 |
| 2025/07/17 | 4,490 | 4,505 | 4,460 | 4,460 | 9,000 |
| 2025/07/16 | 4,470 | 4,530 | 4,455 | 4,490 | 21,300 |
| 2025/07/15 | 4,540 | 4,540 | 4,450 | 4,510 | 21,600 |
| 2025/07/14 | 4,465 | 4,580 | 4,455 | 4,530 | 20,200 |
| 2025/07/11 | 4,460 | 4,490 | 4,450 | 4,460 | 16,500 |
| 2025/07/10 | 4,405 | 4,455 | 4,405 | 4,435 | 23,200 |
| 2025/07/09 | 4,460 | 4,500 | 4,405 | 4,405 | 13,700 |
| 2025/07/08 | 4,370 | 4,450 | 4,365 | 4,445 | 18,800 |
| 2025/07/07 | 4,325 | 4,365 | 4,325 | 4,350 | 11,800 |
| 2025/07/04 | 4,365 | 4,385 | 4,335 | 4,350 | 13,900 |
| 2025/07/03 | 4,350 | 4,385 | 4,350 | 4,350 | 12,700 |
| 2025/07/02 | 4,330 | 4,375 | 4,300 | 4,350 | 16,900 |
| 2025/07/01 | 4,345 | 4,345 | 4,295 | 4,305 | 14,700 |
| 2025/06/30 | 4,330 | 4,360 | 4,315 | 4,345 | 12,000 |
| 2025/06/27 | 4,360 | 4,380 | 4,295 | 4,330 | 27,700 |
| 2025/06/26 | 4,275 | 4,340 | 4,275 | 4,325 | 22,200 |
| 2025/06/25 | 4,215 | 4,295 | 4,215 | 4,270 | 26,400 |
| 2025/06/24 | 4,140 | 4,240 | 4,130 | 4,215 | 25,500 |
| 2025/06/23 | 4,200 | 4,230 | 4,120 | 4,135 | 28,700 |
| 2025/06/20 | 4,180 | 4,225 | 4,140 | 4,195 | 30,600 |
| 2025/06/19 | 4,235 | 4,310 | 4,150 | 4,180 | 30,000 |
| 2025/06/18 | 4,185 | 4,260 | 4,150 | 4,180 | 32,200 |
| 2025/06/17 | 3,990 | 4,155 | 3,990 | 4,140 | 23,000 |
| 2025/06/16 | 3,970 | 4,070 | 3,960 | 3,995 | 22,700 |
| 2025/06/13 | 4,035 | 4,045 | 3,965 | 3,965 | 14,700 |
| 2025/06/12 | 4,015 | 4,055 | 4,005 | 4,040 | 8,700 |
| 2025/06/11 | 4,000 | 4,145 | 3,995 | 4,015 | 24,100 |
| 2025/06/10 | 3,970 | 3,990 | 3,950 | 3,965 | 15,000 |
| 2025/06/09 | 3,980 | 4,000 | 3,955 | 3,970 | 12,500 |
| 2025/06/06 | 4,040 | 4,055 | 3,970 | 4,000 | 20,800 |
| 2025/06/05 | 4,010 | 4,080 | 4,010 | 4,040 | 13,200 |
| 2025/06/04 | 4,005 | 4,030 | 4,000 | 4,005 | 8,600 |
| 2025/06/03 | 4,000 | 4,045 | 4,000 | 4,005 | 11,700 |
| 2025/06/02 | 3,960 | 4,025 | 3,955 | 4,000 | 19,200 |
| 2025/05/30 | 3,960 | 3,985 | 3,940 | 3,950 | 11,000 |
| 2025/05/29 | 3,980 | 4,020 | 3,950 | 3,965 | 17,200 |
| 2025/05/28 | 3,995 | 4,005 | 3,940 | 3,945 | 26,100 |
| 2025/05/27 | 4,040 | 4,060 | 3,985 | 3,995 | 15,800 |
| 2025/05/26 | 4,175 | 4,190 | 4,035 | 4,050 | 20,300 |
| 2025/05/23 | 4,035 | 4,265 | 4,035 | 4,175 | 27,900 |
| 2025/05/22 | 4,040 | 4,075 | 4,030 | 4,030 | 11,100 |
| 2025/05/21 | 4,095 | 4,125 | 4,045 | 4,060 | 18,800 |
| 2025/05/20 | 4,110 | 4,150 | 4,090 | 4,115 | 19,200 |
| 2025/05/19 | 4,175 | 4,175 | 4,105 | 4,130 | 13,500 |
| 2025/05/16 | 4,155 | 4,250 | 4,120 | 4,130 | 36,300 |
| 2025/05/15 | 4,105 | 4,235 | 4,060 | 4,150 | 30,000 |
| 2025/05/14 | 4,340 | 4,350 | 4,060 | 4,115 | 59,500 |
| 2025/05/13 | 4,260 | 4,300 | 4,225 | 4,280 | 18,900 |
| 2025/05/12 | 4,240 | 4,275 | 4,210 | 4,260 | 12,200 |
| 2025/05/09 | 4,220 | 4,250 | 4,200 | 4,225 | 20,700 |
| 2025/05/08 | 4,195 | 4,240 | 4,195 | 4,200 | 16,400 |
| 2025/05/07 | 4,065 | 4,200 | 4,055 | 4,190 | 26,400 |
| 2025/05/02 | 4,065 | 4,095 | 4,050 | 4,065 | 13,300 |
| 2025/05/01 | 4,065 | 4,115 | 4,065 | 4,065 | 10,400 |
| 2025/04/30 | 4,015 | 4,115 | 4,015 | 4,115 | 15,200 |
| 2025/04/28 | 4,075 | 4,085 | 4,015 | 4,015 | 16,600 |
| 2025/04/25 | 4,020 | 4,090 | 3,995 | 4,075 | 14,500 |
| 2025/04/24 | 4,120 | 4,130 | 4,035 | 4,040 | 13,400 |
| 2025/04/23 | 4,095 | 4,120 | 4,075 | 4,115 | 16,600 |
| 2025/04/22 | 4,050 | 4,075 | 4,030 | 4,070 | 21,000 |
| 2025/04/21 | 4,005 | 4,065 | 4,005 | 4,025 | 16,300 |
| 2025/04/18 | 3,980 | 4,050 | 3,970 | 4,050 | 35,300 |
| 2025/04/17 | 3,930 | 3,960 | 3,905 | 3,940 | 11,300 |
| 2025/04/16 | 3,910 | 3,955 | 3,895 | 3,935 | 12,800 |
| 2025/04/15 | 3,945 | 3,945 | 3,875 | 3,895 | 7,400 |
| 2025/04/14 | 3,900 | 3,955 | 3,900 | 3,925 | 18,700 |
| 2025/04/11 | 3,750 | 3,900 | 3,745 | 3,900 | 19,500 |
| 2025/04/10 | 3,775 | 3,830 | 3,710 | 3,820 | 28,500 |
| 2025/04/09 | 3,620 | 3,620 | 3,525 | 3,565 | 29,300 |
| 2025/04/08 | 3,540 | 3,645 | 3,490 | 3,620 | 38,100 |