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) | 2,148 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,230 | 4,315 | 4,185 | 4,315 | +155 | +3.7 | 283,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 5,000 | 5,090 | 4,755 | 4,930 | +200 | +4.2 | 720,300 |
| 3/12 | 4,455 | 4,745 | 4,450 | 4,730 | +205 | +4.5 | 363,400 |
| 3/11 | 4,410 | 4,555 | 4,375 | 4,525 | -80 | -1.7 | 343,700 |
| 3/8 | 4,545 | 4,625 | 4,540 | 4,605 | +70 | +1.5 | 336,900 |
| 3/7 | 4,800 | 4,800 | 4,510 | 4,535 | -235 | -4.9 | 526,200 |
| 3/6 | 4,620 | 4,800 | 4,610 | 4,770 | +55 | +1.2 | 464,500 |
| 3/5 | 4,805 | 4,815 | 4,660 | 4,715 | -150 | -3.1 | 511,900 |
| 3/4 | 4,940 | 4,990 | 4,835 | 4,865 | -35 | -0.7 | 421,500 |
| 3/1 | 4,865 | 4,945 | 4,815 | 4,900 | +80 | +1.7 | 586,200 |
| 2/29 | 4,595 | 4,845 | 4,585 | 4,820 | +190 | +4.1 | 416,300 |
| 2/28 | 4,485 | 4,690 | 4,475 | 4,630 | +140 | +3.1 | 470,900 |
| 2/27 | 4,470 | 4,495 | 4,415 | 4,490 | +90 | +2.1 | 222,900 |
| 2/26 | 4,500 | 4,520 | 4,370 | 4,400 | -80 | -1.8 | 257,700 |
| 2/22 | 4,425 | 4,510 | 4,365 | 4,480 | +195 | +4.6 | 502,400 |
| 2/21 | 4,130 | 4,325 | 4,125 | 4,285 | +120 | +2.9 | 341,400 |
| 2/20 | 4,150 | 4,190 | 4,085 | 4,165 | -15 | -0.4 | 278,600 |
| 2/19 | 4,140 | 4,205 | 4,070 | 4,180 | -15 | -0.4 | 346,400 |
| 2/16 | 4,060 | 4,235 | 4,035 | 4,195 | +205 | +5.1 | 500,300 |
| 2/15 | 3,985 | 4,030 | 3,950 | 3,990 | +60 | +1.5 | 227,500 |
| 2/14 | 3,835 | 3,965 | 3,815 | 3,930 | -5 | -0.1 | 232,500 |
| 2/13 | 3,900 | 3,935 | 3,835 | 3,935 | +135 | +3.6 | 203,000 |
| 2/9 | 3,855 | 3,855 | 3,760 | 3,800 | -60 | -1.6 | 143,900 |
| 2/8 | 3,800 | 3,920 | 3,770 | 3,860 | +65 | +1.7 | 244,200 |
| 2/7 | 3,760 | 3,870 | 3,750 | 3,795 | +65 | +1.7 | 276,000 |
| 2/6 | 3,660 | 3,735 | 3,630 | 3,730 | +65 | +1.8 | 182,900 |
| 2/5 | 3,800 | 3,840 | 3,635 | 3,665 | -90 | -2.4 | 273,400 |
| 2/2 | 3,715 | 3,820 | 3,670 | 3,755 | +100 | +2.7 | 264,500 |
| 2/1 | 3,625 | 3,690 | 3,615 | 3,655 | -35 | -1.0 | 138,500 |
| 1/31 | 3,670 | 3,695 | 3,645 | 3,690 | -25 | -0.7 | 153,400 |
| 1/30 | 3,745 | 3,810 | 3,695 | 3,715 | +5 | +0.1 | 191,000 |
▶︎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