！決算発表予定日 2024/05/14
6788東証P貸借
業種 電気機器
日本トリム 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 |
|---|---|
| 3,995 (24/03/25) | 2,764 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,995 (24/03/25) | 2,998 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,485 | 3,560 | 3,435 | 3,530 | +40 | +1.2 | 20,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,585 | 3,585 | 3,480 | 3,490 | -70 | -2.0 | 8,000 |
| 4/24 | 3,505 | 3,560 | 3,505 | 3,560 | +50 | +1.4 | 7,600 |
| 4/23 | 3,510 | 3,530 | 3,510 | 3,510 | +10 | +0.3 | 4,600 |
| 4/22 | 3,485 | 3,550 | 3,485 | 3,500 | +35 | +1.0 | 5,600 |
| 4/19 | 3,505 | 3,525 | 3,435 | 3,465 | -50 | -1.4 | 13,300 |
| 4/18 | 3,475 | 3,545 | 3,475 | 3,515 | +5 | +0.1 | 7,200 |
| 4/17 | 3,520 | 3,560 | 3,490 | 3,510 | -10 | -0.3 | 7,900 |
| 4/16 | 3,620 | 3,630 | 3,500 | 3,520 | -115 | -3.2 | 22,000 |
| 4/15 | 3,635 | 3,670 | 3,625 | 3,635 | -65 | -1.8 | 9,600 |
| 4/12 | 3,630 | 3,700 | 3,625 | 3,700 | +75 | +2.1 | 11,300 |
| 4/11 | 3,645 | 3,660 | 3,605 | 3,625 | -30 | -0.8 | 12,200 |
| 4/10 | 3,655 | 3,700 | 3,655 | 3,655 | 0 | 0.0 | 6,800 |
| 4/9 | 3,650 | 3,675 | 3,630 | 3,655 | 0 | 0.0 | 7,500 |
| 4/8 | 3,620 | 3,665 | 3,585 | 3,655 | +35 | +1.0 | 10,100 |
| 4/5 | 3,580 | 3,635 | 3,575 | 3,620 | -15 | -0.4 | 9,300 |
| 4/4 | 3,660 | 3,685 | 3,630 | 3,635 | -15 | -0.4 | 10,000 |
| 4/3 | 3,580 | 3,705 | 3,540 | 3,650 | +50 | +1.4 | 24,400 |
| 4/2 | 3,760 | 3,760 | 3,600 | 3,600 | -160 | -4.3 | 20,800 |
| 4/1 | 3,845 | 3,855 | 3,750 | 3,760 | -75 | -2.0 | 12,500 |
| 3/29 | 3,790 | 3,875 | 3,775 | 3,835 | +85 | +2.3 | 15,600 |
| 3/28 | 3,790 | 3,820 | 3,745 | 3,750 | -165 | -4.2 | 26,400 |
| 3/27 | 3,920 | 3,920 | 3,875 | 3,915 | 0 | 0.0 | 27,300 |
| 3/26 | 3,920 | 3,960 | 3,900 | 3,915 | -35 | -0.9 | 19,500 |
| 3/25 | 3,955 | 3,995 | 3,925 | 3,950 | -5 | -0.1 | 22,200 |
| 3/22 | 3,900 | 3,980 | 3,895 | 3,955 | +55 | +1.4 | 17,300 |
| 3/21 | 3,900 | 3,925 | 3,875 | 3,900 | +65 | +1.7 | 17,200 |
| 3/19 | 3,870 | 3,895 | 3,830 | 3,835 | -45 | -1.2 | 11,200 |
| 3/18 | 3,845 | 3,890 | 3,800 | 3,880 | +35 | +0.9 | 15,200 |
| 3/15 | 3,885 | 3,905 | 3,805 | 3,845 | -45 | -1.2 | 24,100 |
| 3/14 | 3,810 | 3,895 | 3,800 | 3,890 | +60 | +1.6 | 20,700 |
▶︎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