！決算発表予定日 2024/05/31
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
4,310
円
(13:52)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,335 | 4,520 | 4,230 | 4,320 | -115 | -2.6 | 1,137,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,355 | 3,480 | 2,972 | 3,405 | +15 | +0.4 | 3,898,400 |
| 21/09 | 3,390 | 3,840 | 3,280 | 3,390 | -115 | -3.3 | 5,763,600 |
| 21/08 | 3,060 | 3,515 | 3,055 | 3,505 | +480 | +15.9 | 3,511,800 |
| 21/07 | 3,250 | 3,280 | 2,914 | 3,025 | -265 | -8.1 | 3,599,600 |
| 21/06 | 3,505 | 3,840 | 3,240 | 3,290 | -145 | -4.2 | 4,976,100 |
| 21/05 | 3,710 | 3,775 | 3,225 | 3,435 | -215 | -5.9 | 3,395,200 |
| 21/04 | 3,600 | 4,140 | 3,590 | 3,650 | +125 | +3.6 | 6,207,200 |
| 21/03 | 3,800 | 3,945 | 3,310 | 3,525 | -275 | -7.2 | 7,078,400 |
| 21/02 | 4,200 | 4,540 | 3,745 | 3,800 | -520 | -12.0 | 7,080,000 |
| 21/01 | 4,250 | 5,042 | 4,117 | 4,320 | +158 | +3.8 | 11,107,700 |
| 20/12 | 3,452 | 4,232 | 3,252 | 4,162 | +635 | +18.0 | 7,082,400 |
| 20/11 | 3,125 | 3,672 | 2,955 | 3,527 | +417 | +13.4 | 4,360,800 |
| 20/10 | 3,050 | 3,472 | 2,907 | 3,110 | +68 | +2.2 | 5,146,000 |
| 20/09 | 2,670 | 3,117 | 2,340 | 3,042 | +607 | +24.9 | 8,208,000 |
| 20/08 | 2,662 | 2,717 | 2,282 | 2,435 | -157 | -6.1 | 4,372,000 |
| 20/07 | 2,905 | 3,037 | 2,557 | 2,592 | -290 | -10.1 | 5,466,800 |
| 20/06 | 2,777 | 3,112 | 2,597 | 2,882 | +210 | +7.9 | 9,395,200 |
| 20/05 | 2,377 | 2,765 | 2,250 | 2,672 | +250 | +10.3 | 6,923,200 |
| 20/04 | 1,800 | 2,540 | 1,727 | 2,422 | +590 | +32.2 | 9,606,000 |
| 20/03 | 2,072 | 2,382 | 1,477 | 1,832 | -278 | -13.2 | 15,508,400 |
| 20/02 | 2,537 | 3,137 | 2,055 | 2,110 | -547 | -20.6 | 11,962,800 |
| 20/01 | 2,080 | 2,755 | 2,080 | 2,657 | +517 | +24.2 | 7,868,800 |
| 19/12 | 2,087 | 2,175 | 1,850 | 2,140 | -22 | -1.0 | 11,888,000 |
| 19/11 | 1,752 | 2,177 | 1,732 | 2,162 | +382 | +21.5 | 8,828,000 |
| 19/10 | 1,645 | 1,845 | 1,525 | 1,780 | +123 | +7.4 | 8,895,200 |
| 19/09 | 1,352 | 1,720 | 1,352 | 1,657 | +337 | +25.5 | 9,935,200 |
| 19/08 | 1,375 | 1,385 | 1,206 | 1,320 | -85 | -6.1 | 5,372,800 |
| 19/07 | 1,177 | 1,420 | 1,133 | 1,405 | +272 | +24.0 | 7,492,400 |
| 19/06 | 1,212 | 1,225 | 1,075 | 1,133 | -93 | -7.6 | 5,187,200 |
| 19/05 | 1,435 | 1,447 | 1,173 | 1,226 | -234 | -16.0 | 5,373,200 |
▶︎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