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

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

このページの先頭へ