4369東証P貸借
業種 化学
トリケミカル研究所 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,430 (24/03/18) | 2,194 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/18) | 3,520 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,400 | 4,520 | 4,400 | 4,485 | +175 | +4.1 | 289,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,250 | 4,335 | 4,230 | 4,310 | +10 | +0.2 | 148,000 |
| 5/1 | 4,335 | 4,355 | 4,240 | 4,300 | -135 | -3.0 | 215,400 |
| 4/30 | 4,400 | 4,450 | 4,345 | 4,435 | +120 | +2.8 | 356,700 |
| 4/26 | 4,230 | 4,315 | 4,185 | 4,315 | +155 | +3.7 | 283,800 |
| 4/25 | 4,075 | 4,175 | 4,070 | 4,160 | 0 | 0.0 | 239,900 |
| 4/24 | 4,050 | 4,170 | 4,030 | 4,160 | +190 | +4.8 | 304,900 |
| 4/23 | 4,030 | 4,080 | 3,885 | 3,970 | -5 | -0.1 | 372,000 |
| 4/22 | 3,990 | 4,065 | 3,880 | 3,975 | -155 | -3.8 | 655,800 |
| 4/19 | 4,225 | 4,245 | 4,015 | 4,130 | -280 | -6.4 | 514,800 |
| 4/18 | 4,260 | 4,505 | 4,230 | 4,410 | +15 | +0.3 | 299,500 |
| 4/17 | 4,350 | 4,585 | 4,320 | 4,395 | +90 | +2.1 | 495,600 |
| 4/16 | 4,380 | 4,395 | 4,300 | 4,305 | -195 | -4.3 | 239,700 |
| 4/15 | 4,550 | 4,560 | 4,440 | 4,500 | -100 | -2.2 | 193,000 |
| 4/12 | 4,740 | 4,760 | 4,575 | 4,600 | -70 | -1.5 | 330,000 |
| 4/11 | 4,505 | 4,700 | 4,470 | 4,670 | +25 | +0.5 | 341,400 |
| 4/10 | 4,565 | 4,735 | 4,550 | 4,645 | +115 | +2.5 | 300,500 |
| 4/9 | 4,535 | 4,555 | 4,455 | 4,530 | +45 | +1.0 | 139,400 |
| 4/8 | 4,540 | 4,570 | 4,420 | 4,485 | -50 | -1.1 | 254,000 |
| 4/5 | 4,540 | 4,595 | 4,475 | 4,535 | -115 | -2.5 | 340,600 |
| 4/4 | 4,485 | 4,710 | 4,420 | 4,650 | +215 | +4.9 | 403,400 |
| 4/3 | 4,550 | 4,590 | 4,405 | 4,435 | -115 | -2.5 | 404,800 |
| 4/2 | 4,570 | 4,610 | 4,505 | 4,550 | +25 | +0.6 | 361,700 |
| 4/1 | 4,695 | 4,720 | 4,500 | 4,525 | -350 | -7.2 | 660,000 |
| 3/29 | 4,940 | 4,965 | 4,835 | 4,875 | -55 | -1.1 | 221,900 |
| 3/28 | 4,945 | 5,040 | 4,905 | 4,930 | -15 | -0.3 | 231,000 |
| 3/27 | 4,935 | 5,050 | 4,915 | 4,945 | -10 | -0.2 | 235,700 |
| 3/26 | 4,930 | 5,040 | 4,905 | 4,955 | -35 | -0.7 | 287,400 |
| 3/25 | 4,960 | 5,070 | 4,935 | 4,990 | +15 | +0.3 | 337,300 |
| 3/22 | 4,965 | 5,010 | 4,915 | 4,975 | -45 | -0.9 | 373,400 |
| 3/21 | 5,210 | 5,340 | 4,965 | 5,020 | -130 | -2.5 | 770,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて