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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,990 | 4,990 | 4,950 | 4,950 | 9,000 |
| 2026/03/10 | 4,900 | 5,050 | 4,895 | 4,930 | 25,800 |
| 2026/03/09 | 4,810 | 4,905 | 4,805 | 4,865 | 23,400 |
| 2026/03/06 | 4,860 | 4,960 | 4,835 | 4,945 | 14,800 |
| 2026/03/05 | 4,905 | 5,030 | 4,880 | 4,910 | 24,600 |
| 2026/03/04 | 4,890 | 4,930 | 4,765 | 4,765 | 28,700 |
| 2026/03/03 | 4,970 | 5,000 | 4,900 | 4,900 | 22,100 |
| 2026/03/02 | 4,985 | 5,040 | 4,970 | 4,985 | 14,500 |
| 2026/02/27 | 4,990 | 5,100 | 4,980 | 5,070 | 15,700 |
| 2026/02/26 | 4,995 | 5,090 | 4,995 | 5,010 | 16,600 |
| 2026/02/25 | 4,995 | 5,050 | 4,995 | 5,010 | 14,700 |
| 2026/02/24 | 5,090 | 5,100 | 5,030 | 5,030 | 12,300 |
| 2026/02/20 | 5,020 | 5,140 | 5,020 | 5,090 | 14,800 |
| 2026/02/19 | 5,000 | 5,070 | 4,995 | 5,040 | 10,500 |
| 2026/02/18 | 5,050 | 5,130 | 5,010 | 5,020 | 11,700 |
| 2026/02/17 | 5,090 | 5,170 | 5,050 | 5,050 | 12,700 |
| 2026/02/16 | 4,970 | 5,170 | 4,970 | 5,090 | 28,500 |
| 2026/02/13 | 5,160 | 5,170 | 5,010 | 5,010 | 26,500 |
| 2026/02/12 | 5,150 | 5,190 | 5,110 | 5,160 | 11,300 |
| 2026/02/10 | 5,130 | 5,190 | 5,060 | 5,140 | 11,000 |
| 2026/02/09 | 5,080 | 5,160 | 5,080 | 5,130 | 17,600 |
| 2026/02/06 | 4,970 | 5,080 | 4,960 | 5,040 | 11,200 |
| 2026/02/05 | 4,910 | 5,110 | 4,910 | 4,970 | 25,900 |
| 2026/02/04 | 4,880 | 4,950 | 4,840 | 4,910 | 16,700 |
| 2026/02/03 | 4,775 | 4,900 | 4,750 | 4,880 | 23,200 |
| 2026/02/02 | 4,860 | 4,945 | 4,670 | 4,705 | 33,500 |
| 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 |