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 |
---|---|---|---|---|---|
2022/12/30 | 2,620 | 2,728 | 2,617 | 2,704 | 39,100 |
2022/12/29 | 2,589 | 2,620 | 2,568 | 2,620 | 25,300 |
2022/12/28 | 2,530 | 2,602 | 2,515 | 2,602 | 39,300 |
2022/12/27 | 2,475 | 2,535 | 2,475 | 2,532 | 45,400 |
2022/12/26 | 2,441 | 2,473 | 2,437 | 2,468 | 19,800 |
2022/12/23 | 2,448 | 2,463 | 2,417 | 2,440 | 59,400 |
2022/12/22 | 2,451 | 2,476 | 2,442 | 2,442 | 41,800 |
2022/12/21 | 2,505 | 2,507 | 2,456 | 2,468 | 29,100 |
2022/12/20 | 2,461 | 2,543 | 2,454 | 2,504 | 92,000 |
2022/12/19 | 2,461 | 2,471 | 2,450 | 2,461 | 18,800 |
2022/12/16 | 2,462 | 2,474 | 2,440 | 2,459 | 17,100 |
2022/12/15 | 2,445 | 2,475 | 2,438 | 2,462 | 20,700 |
2022/12/14 | 2,460 | 2,472 | 2,450 | 2,453 | 16,700 |
2022/12/13 | 2,485 | 2,485 | 2,455 | 2,460 | 22,300 |
2022/12/12 | 2,456 | 2,480 | 2,450 | 2,470 | 18,400 |
2022/12/09 | 2,421 | 2,476 | 2,420 | 2,456 | 30,600 |
2022/12/08 | 2,406 | 2,420 | 2,384 | 2,420 | 17,200 |
2022/12/07 | 2,405 | 2,425 | 2,401 | 2,407 | 10,200 |
2022/12/06 | 2,421 | 2,429 | 2,405 | 2,411 | 18,200 |
2022/12/05 | 2,483 | 2,483 | 2,425 | 2,430 | 32,700 |
2022/12/02 | 2,469 | 2,484 | 2,452 | 2,482 | 35,000 |
2022/12/01 | 2,470 | 2,484 | 2,450 | 2,467 | 27,700 |
2022/11/30 | 2,454 | 2,479 | 2,436 | 2,462 | 27,700 |
2022/11/29 | 2,450 | 2,479 | 2,432 | 2,461 | 20,700 |
2022/11/28 | 2,448 | 2,466 | 2,432 | 2,451 | 22,000 |
2022/11/25 | 2,423 | 2,477 | 2,410 | 2,441 | 58,700 |
2022/11/24 | 2,433 | 2,437 | 2,389 | 2,409 | 51,200 |
2022/11/22 | 2,400 | 2,430 | 2,400 | 2,428 | 35,200 |
2022/11/21 | 2,423 | 2,425 | 2,379 | 2,398 | 40,400 |
2022/11/18 | 2,380 | 2,410 | 2,367 | 2,408 | 24,800 |
2022/11/17 | 2,376 | 2,405 | 2,376 | 2,392 | 18,500 |
2022/11/16 | 2,411 | 2,411 | 2,375 | 2,384 | 18,400 |
2022/11/15 | 2,415 | 2,419 | 2,372 | 2,411 | 23,900 |
2022/11/14 | 2,411 | 2,437 | 2,408 | 2,410 | 21,700 |
2022/11/11 | 2,447 | 2,447 | 2,401 | 2,412 | 21,700 |
2022/11/10 | 2,440 | 2,470 | 2,428 | 2,433 | 24,400 |
2022/11/09 | 2,399 | 2,466 | 2,390 | 2,463 | 71,900 |
2022/11/08 | 2,304 | 2,374 | 2,304 | 2,363 | 24,100 |
2022/11/07 | 2,304 | 2,310 | 2,292 | 2,304 | 4,800 |
2022/11/04 | 2,311 | 2,311 | 2,285 | 2,294 | 21,900 |
2022/11/02 | 2,315 | 2,333 | 2,306 | 2,320 | 13,100 |
2022/11/01 | 2,335 | 2,355 | 2,318 | 2,320 | 13,500 |
2022/10/31 | 2,339 | 2,350 | 2,330 | 2,337 | 8,300 |
2022/10/28 | 2,300 | 2,339 | 2,300 | 2,339 | 45,300 |
2022/10/27 | 2,328 | 2,340 | 2,300 | 2,300 | 15,600 |
2022/10/26 | 2,305 | 2,351 | 2,305 | 2,340 | 15,800 |
2022/10/25 | 2,339 | 2,339 | 2,292 | 2,314 | 12,200 |
2022/10/24 | 2,328 | 2,340 | 2,322 | 2,334 | 9,500 |
2022/10/21 | 2,337 | 2,340 | 2,328 | 2,335 | 2,300 |
2022/10/20 | 2,332 | 2,345 | 2,316 | 2,328 | 5,500 |
2022/10/19 | 2,316 | 2,344 | 2,315 | 2,344 | 10,400 |
2022/10/18 | 2,291 | 2,324 | 2,291 | 2,319 | 7,300 |
2022/10/17 | 2,298 | 2,304 | 2,291 | 2,291 | 7,100 |
2022/10/14 | 2,292 | 2,333 | 2,285 | 2,317 | 16,100 |
2022/10/13 | 2,310 | 2,310 | 2,280 | 2,290 | 11,400 |
2022/10/12 | 2,329 | 2,334 | 2,319 | 2,326 | 2,700 |
2022/10/11 | 2,384 | 2,384 | 2,310 | 2,318 | 18,500 |
2022/10/07 | 2,350 | 2,371 | 2,340 | 2,370 | 8,800 |
2022/10/06 | 2,352 | 2,388 | 2,352 | 2,363 | 7,000 |
2022/10/05 | 2,342 | 2,378 | 2,342 | 2,352 | 12,700 |
2022/10/04 | 2,347 | 2,347 | 2,319 | 2,346 | 8,400 |
2022/10/03 | 2,321 | 2,330 | 2,293 | 2,322 | 11,000 |
2022/09/30 | 2,319 | 2,350 | 2,318 | 2,329 | 11,400 |
2022/09/29 | 2,322 | 2,340 | 2,319 | 2,319 | 7,100 |
2022/09/28 | 2,301 | 2,328 | 2,274 | 2,328 | 22,500 |
2022/09/27 | 2,342 | 2,342 | 2,301 | 2,301 | 7,300 |
2022/09/26 | 2,356 | 2,363 | 2,302 | 2,302 | 9,500 |
2022/09/22 | 2,374 | 2,374 | 2,334 | 2,363 | 4,900 |
2022/09/21 | 2,336 | 2,357 | 2,333 | 2,352 | 5,700 |
2022/09/20 | 2,332 | 2,366 | 2,332 | 2,366 | 10,200 |
2022/09/16 | 2,343 | 2,348 | 2,329 | 2,329 | 6,300 |
2022/09/15 | 2,380 | 2,380 | 2,330 | 2,330 | 8,400 |
2022/09/14 | 2,353 | 2,379 | 2,340 | 2,369 | 11,300 |
2022/09/13 | 2,346 | 2,389 | 2,346 | 2,388 | 8,500 |
2022/09/12 | 2,365 | 2,365 | 2,345 | 2,345 | 7,600 |
2022/09/09 | 2,340 | 2,373 | 2,340 | 2,361 | 13,200 |
2022/09/08 | 2,394 | 2,394 | 2,345 | 2,352 | 14,400 |
2022/09/07 | 2,400 | 2,400 | 2,343 | 2,362 | 14,600 |
2022/09/06 | 2,383 | 2,403 | 2,377 | 2,387 | 9,100 |
2022/09/05 | 2,400 | 2,401 | 2,381 | 2,384 | 4,300 |
2022/09/02 | 2,405 | 2,427 | 2,380 | 2,404 | 15,900 |
2022/09/01 | 2,469 | 2,469 | 2,410 | 2,410 | 12,800 |
2022/08/31 | 2,416 | 2,472 | 2,410 | 2,470 | 7,500 |
2022/08/30 | 2,405 | 2,430 | 2,401 | 2,425 | 7,600 |
2022/08/29 | 2,403 | 2,427 | 2,375 | 2,405 | 10,200 |
2022/08/26 | 2,448 | 2,448 | 2,410 | 2,413 | 6,900 |
2022/08/25 | 2,434 | 2,440 | 2,428 | 2,435 | 3,800 |
2022/08/24 | 2,422 | 2,427 | 2,407 | 2,419 | 13,500 |
2022/08/23 | 2,442 | 2,442 | 2,420 | 2,422 | 5,200 |
2022/08/22 | 2,444 | 2,446 | 2,431 | 2,442 | 6,700 |
2022/08/19 | 2,490 | 2,494 | 2,475 | 2,475 | 6,700 |
2022/08/18 | 2,462 | 2,486 | 2,445 | 2,485 | 17,300 |
2022/08/17 | 2,473 | 2,490 | 2,460 | 2,473 | 13,800 |
2022/08/16 | 2,466 | 2,478 | 2,459 | 2,459 | 6,100 |
2022/08/15 | 2,462 | 2,462 | 2,445 | 2,453 | 5,000 |
2022/08/12 | 2,425 | 2,463 | 2,425 | 2,463 | 7,800 |
2022/08/10 | 2,435 | 2,435 | 2,415 | 2,425 | 10,700 |
2022/08/09 | 2,464 | 2,464 | 2,433 | 2,446 | 8,900 |
2022/08/08 | 2,497 | 2,497 | 2,440 | 2,456 | 12,100 |
2022/08/05 | 2,495 | 2,507 | 2,460 | 2,491 | 14,000 |
2022/08/04 | 2,442 | 2,451 | 2,435 | 2,445 | 12,300 |
2022/08/03 | 2,463 | 2,463 | 2,440 | 2,448 | 11,100 |
2022/08/02 | 2,481 | 2,481 | 2,462 | 2,463 | 5,500 |
2022/08/01 | 2,470 | 2,494 | 2,460 | 2,479 | 8,100 |
2022/07/29 | 2,466 | 2,483 | 2,459 | 2,467 | 7,100 |
2022/07/28 | 2,467 | 2,480 | 2,460 | 2,475 | 13,900 |
2022/07/27 | 2,485 | 2,485 | 2,458 | 2,476 | 11,400 |
2022/07/26 | 2,498 | 2,498 | 2,476 | 2,485 | 4,200 |
2022/07/25 | 2,523 | 2,523 | 2,465 | 2,486 | 6,900 |
2022/07/22 | 2,484 | 2,484 | 2,464 | 2,473 | 5,000 |
2022/07/21 | 2,434 | 2,484 | 2,434 | 2,484 | 7,200 |
2022/07/20 | 2,450 | 2,479 | 2,447 | 2,465 | 7,700 |
2022/07/19 | 2,435 | 2,435 | 2,405 | 2,419 | 8,400 |
2022/07/15 | 2,456 | 2,456 | 2,436 | 2,437 | 4,200 |
2022/07/14 | 2,451 | 2,468 | 2,450 | 2,466 | 4,500 |
2022/07/13 | 2,456 | 2,481 | 2,446 | 2,460 | 11,700 |
2022/07/12 | 2,515 | 2,515 | 2,464 | 2,464 | 12,300 |
2022/07/11 | 2,455 | 2,508 | 2,455 | 2,505 | 15,100 |
2022/07/08 | 2,474 | 2,478 | 2,425 | 2,427 | 26,600 |
2022/07/07 | 2,496 | 2,507 | 2,472 | 2,478 | 9,900 |
2022/07/06 | 2,493 | 2,505 | 2,469 | 2,500 | 13,700 |
2022/07/05 | 2,529 | 2,531 | 2,493 | 2,493 | 7,900 |
2022/07/04 | 2,502 | 2,537 | 2,488 | 2,537 | 9,400 |
2022/07/01 | 2,501 | 2,529 | 2,473 | 2,486 | 9,100 |
2022/06/30 | 2,589 | 2,614 | 2,511 | 2,519 | 18,200 |
2022/06/29 | 2,548 | 2,584 | 2,530 | 2,584 | 15,000 |
2022/06/28 | 2,515 | 2,547 | 2,501 | 2,542 | 10,900 |
2022/06/27 | 2,578 | 2,578 | 2,511 | 2,511 | 8,600 |
2022/06/24 | 2,498 | 2,537 | 2,498 | 2,528 | 14,900 |
2022/06/23 | 2,458 | 2,468 | 2,435 | 2,466 | 7,400 |
2022/06/22 | 2,468 | 2,480 | 2,440 | 2,445 | 12,100 |
2022/06/21 | 2,412 | 2,471 | 2,412 | 2,437 | 8,500 |
2022/06/20 | 2,410 | 2,447 | 2,380 | 2,392 | 11,600 |
2022/06/17 | 2,401 | 2,426 | 2,362 | 2,402 | 14,200 |
2022/06/16 | 2,435 | 2,467 | 2,421 | 2,434 | 8,600 |
2022/06/15 | 2,411 | 2,460 | 2,400 | 2,435 | 13,100 |
2022/06/14 | 2,436 | 2,439 | 2,385 | 2,399 | 18,000 |
2022/06/13 | 2,480 | 2,480 | 2,438 | 2,470 | 21,800 |
2022/06/10 | 2,498 | 2,520 | 2,480 | 2,490 | 18,000 |
2022/06/09 | 2,523 | 2,552 | 2,491 | 2,498 | 14,800 |
2022/06/08 | 2,483 | 2,540 | 2,483 | 2,540 | 12,500 |
2022/06/07 | 2,493 | 2,514 | 2,478 | 2,480 | 9,600 |
2022/06/06 | 2,478 | 2,493 | 2,465 | 2,493 | 12,300 |
2022/06/03 | 2,502 | 2,502 | 2,466 | 2,476 | 13,200 |
2022/06/02 | 2,446 | 2,470 | 2,433 | 2,470 | 6,700 |
2022/06/01 | 2,422 | 2,486 | 2,422 | 2,473 | 17,000 |
2022/05/31 | 2,414 | 2,415 | 2,390 | 2,415 | 14,600 |
2022/05/30 | 2,350 | 2,415 | 2,347 | 2,413 | 21,500 |
2022/05/27 | 2,341 | 2,375 | 2,336 | 2,350 | 14,300 |
2022/05/26 | 2,320 | 2,337 | 2,315 | 2,315 | 11,000 |
2022/05/25 | 2,380 | 2,380 | 2,317 | 2,317 | 10,300 |
2022/05/24 | 2,388 | 2,388 | 2,336 | 2,356 | 13,300 |
2022/05/23 | 2,385 | 2,408 | 2,378 | 2,383 | 16,700 |
2022/05/20 | 2,367 | 2,371 | 2,330 | 2,371 | 5,200 |
2022/05/19 | 2,345 | 2,354 | 2,315 | 2,354 | 12,900 |
2022/05/18 | 2,353 | 2,367 | 2,348 | 2,354 | 8,900 |
2022/05/17 | 2,330 | 2,363 | 2,322 | 2,343 | 7,300 |
2022/05/16 | 2,359 | 2,359 | 2,320 | 2,335 | 18,100 |
2022/05/13 | 2,341 | 2,362 | 2,307 | 2,359 | 19,400 |
2022/05/12 | 2,310 | 2,317 | 2,270 | 2,291 | 23,800 |
2022/05/11 | 2,308 | 2,330 | 2,299 | 2,314 | 11,200 |
2022/05/10 | 2,304 | 2,352 | 2,281 | 2,351 | 12,800 |
2022/05/09 | 2,347 | 2,347 | 2,305 | 2,311 | 21,300 |
2022/05/06 | 2,384 | 2,384 | 2,331 | 2,347 | 14,700 |
2022/05/02 | 2,250 | 2,381 | 2,250 | 2,372 | 41,500 |
2022/04/28 | 2,294 | 2,294 | 2,245 | 2,250 | 73,500 |
2022/04/27 | 2,292 | 2,308 | 2,280 | 2,294 | 47,400 |
2022/04/26 | 2,351 | 2,374 | 2,325 | 2,335 | 21,200 |
2022/04/25 | 2,455 | 2,455 | 2,337 | 2,351 | 35,900 |
2022/04/22 | 2,523 | 2,537 | 2,448 | 2,456 | 115,400 |
2022/04/21 | 2,433 | 2,526 | 2,433 | 2,526 | 27,800 |
2022/04/20 | 2,403 | 2,433 | 2,390 | 2,433 | 19,100 |
2022/04/19 | 2,345 | 2,412 | 2,338 | 2,408 | 22,900 |
2022/04/18 | 2,480 | 2,480 | 2,322 | 2,345 | 57,500 |
2022/04/15 | 2,500 | 2,519 | 2,478 | 2,492 | 4,500 |
2022/04/14 | 2,527 | 2,527 | 2,494 | 2,497 | 6,800 |
2022/04/13 | 2,457 | 2,512 | 2,455 | 2,503 | 14,400 |
2022/04/12 | 2,530 | 2,530 | 2,469 | 2,469 | 13,700 |
2022/04/11 | 2,557 | 2,557 | 2,515 | 2,533 | 9,500 |
2022/04/08 | 2,575 | 2,575 | 2,532 | 2,544 | 7,500 |
2022/04/07 | 2,563 | 2,563 | 2,532 | 2,548 | 15,800 |
2022/04/06 | 2,640 | 2,640 | 2,589 | 2,594 | 7,200 |
2022/04/05 | 2,682 | 2,682 | 2,611 | 2,652 | 15,700 |
2022/04/04 | 2,572 | 2,633 | 2,555 | 2,632 | 7,900 |
2022/04/01 | 2,575 | 2,583 | 2,550 | 2,575 | 14,000 |
2022/03/31 | 2,622 | 2,628 | 2,562 | 2,574 | 13,400 |
2022/03/30 | 2,600 | 2,667 | 2,600 | 2,624 | 15,400 |
2022/03/29 | 2,661 | 2,698 | 2,606 | 2,698 | 32,600 |
2022/03/28 | 2,687 | 2,694 | 2,640 | 2,682 | 17,900 |
2022/03/25 | 2,610 | 2,660 | 2,602 | 2,660 | 20,200 |
2022/03/24 | 2,616 | 2,640 | 2,578 | 2,595 | 39,100 |
2022/03/23 | 2,646 | 2,681 | 2,627 | 2,645 | 29,300 |
2022/03/22 | 2,629 | 2,669 | 2,605 | 2,646 | 16,300 |
2022/03/18 | 2,583 | 2,629 | 2,583 | 2,629 | 10,300 |
2022/03/17 | 2,571 | 2,620 | 2,560 | 2,618 | 19,300 |
2022/03/16 | 2,557 | 2,559 | 2,528 | 2,528 | 17,800 |
2022/03/15 | 2,467 | 2,550 | 2,467 | 2,539 | 13,000 |
2022/03/14 | 2,549 | 2,549 | 2,450 | 2,492 | 20,300 |
2022/03/11 | 2,558 | 2,579 | 2,481 | 2,507 | 23,000 |
2022/03/10 | 2,533 | 2,621 | 2,533 | 2,608 | 19,500 |
2022/03/09 | 2,550 | 2,553 | 2,481 | 2,492 | 22,700 |
2022/03/08 | 2,586 | 2,631 | 2,505 | 2,521 | 31,700 |
2022/03/07 | 2,708 | 2,708 | 2,600 | 2,623 | 20,100 |
2022/03/04 | 2,745 | 2,750 | 2,700 | 2,710 | 16,300 |
2022/03/03 | 2,779 | 2,792 | 2,735 | 2,745 | 9,400 |
2022/03/02 | 2,799 | 2,799 | 2,744 | 2,745 | 10,900 |
2022/03/01 | 2,771 | 2,816 | 2,771 | 2,811 | 12,000 |
2022/02/28 | 2,751 | 2,762 | 2,718 | 2,757 | 12,600 |
2022/02/25 | 2,717 | 2,743 | 2,700 | 2,742 | 13,900 |
2022/02/24 | 2,685 | 2,693 | 2,640 | 2,689 | 22,100 |
2022/02/22 | 2,699 | 2,716 | 2,681 | 2,699 | 9,700 |
2022/02/21 | 2,707 | 2,735 | 2,690 | 2,700 | 12,900 |
2022/02/18 | 2,680 | 2,741 | 2,666 | 2,700 | 22,900 |
2022/02/17 | 2,763 | 2,763 | 2,661 | 2,700 | 48,800 |
2022/02/16 | 2,761 | 2,789 | 2,761 | 2,763 | 23,000 |
2022/02/15 | 2,822 | 2,822 | 2,739 | 2,748 | 32,000 |
2022/02/14 | 2,880 | 2,880 | 2,780 | 2,809 | 33,300 |
2022/02/10 | 2,912 | 2,949 | 2,876 | 2,904 | 35,500 |
2022/02/09 | 3,015 | 3,045 | 2,831 | 2,929 | 64,000 |
2022/02/08 | 3,070 | 3,070 | 3,010 | 3,010 | 8,600 |
2022/02/07 | 3,035 | 3,065 | 3,020 | 3,040 | 9,600 |
2022/02/04 | 3,035 | 3,070 | 3,015 | 3,020 | 9,100 |
2022/02/03 | 3,010 | 3,065 | 3,010 | 3,060 | 6,200 |
2022/02/02 | 3,060 | 3,060 | 2,980 | 3,000 | 25,000 |
2022/02/01 | 3,110 | 3,110 | 3,015 | 3,030 | 5,900 |
2022/01/31 | 3,010 | 3,130 | 3,010 | 3,110 | 22,300 |
2022/01/28 | 2,961 | 3,030 | 2,961 | 2,999 | 16,600 |
2022/01/27 | 2,990 | 3,005 | 2,912 | 2,950 | 36,200 |
2022/01/26 | 2,966 | 3,000 | 2,966 | 2,990 | 14,100 |
2022/01/25 | 3,000 | 3,000 | 2,960 | 2,966 | 16,300 |
2022/01/24 | 2,985 | 3,020 | 2,985 | 3,000 | 11,800 |
2022/01/21 | 3,000 | 3,020 | 2,957 | 2,997 | 14,500 |
2022/01/20 | 3,010 | 3,055 | 3,000 | 3,010 | 16,300 |
2022/01/19 | 3,110 | 3,110 | 3,020 | 3,030 | 18,700 |
2022/01/18 | 3,110 | 3,155 | 3,085 | 3,110 | 15,100 |
2022/01/17 | 3,140 | 3,140 | 3,100 | 3,125 | 10,500 |
2022/01/14 | 3,175 | 3,195 | 3,120 | 3,140 | 19,700 |
2022/01/13 | 3,280 | 3,280 | 3,170 | 3,170 | 12,100 |
2022/01/12 | 3,265 | 3,310 | 3,260 | 3,280 | 9,400 |
2022/01/11 | 3,265 | 3,275 | 3,235 | 3,265 | 6,200 |
2022/01/07 | 3,290 | 3,295 | 3,220 | 3,265 | 13,900 |
2022/01/06 | 3,230 | 3,280 | 3,215 | 3,265 | 13,600 |
2022/01/05 | 3,225 | 3,250 | 3,200 | 3,235 | 10,900 |
2022/01/04 | 3,220 | 3,220 | 3,175 | 3,200 | 9,700 |