！決算発表予定日 2024/11/29
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15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) | 2,665 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/18) | 2,665 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,055 | 3,090 | 2,721 | 2,821 | -304 | -9.7 | 3,168,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,305 | 1,647 | 1,260 | 1,460 | +143 | +10.9 | 7,618,000 |
| 19/03 | 1,231 | 1,385 | 1,062 | 1,317 | +99 | +8.1 | 8,302,000 |
| 19/02 | 1,183 | 1,312 | 1,151 | 1,218 | +52 | +4.5 | 4,304,400 |
| 19/01 | 932 | 1,180 | 872 | 1,166 | +205 | +21.3 | 6,983,600 |
| 18/12 | 1,275 | 1,620 | 925 | 961 | -161 | -14.4 | 15,120,400 |
| 18/11 | 1,133 | 1,233 | 1,016 | 1,122 | -25 | -2.2 | 3,761,600 |
| 18/10 | 1,182 | 1,250 | 1,036 | 1,147 | -36 | -3.0 | 5,086,400 |
| 18/09 | 1,140 | 1,233 | 972 | 1,183 | +35 | +3.1 | 7,917,200 |
| 18/08 | 1,121 | 1,165 | 998 | 1,148 | +27 | +2.4 | 3,624,000 |
| 18/07 | 1,112 | 1,162 | 921 | 1,121 | +19 | +1.7 | 5,138,800 |
| 18/06 | 1,197 | 1,257 | 1,033 | 1,102 | -35 | -3.1 | 7,069,200 |
| 18/05 | 1,121 | 1,197 | 1,061 | 1,137 | +24 | +2.2 | 6,039,600 |
| 18/04 | 1,240 | 1,360 | 1,107 | 1,113 | -124 | -10.0 | 7,150,800 |
| 18/03 | 1,297 | 1,340 | 1,102 | 1,237 | -83 | -6.3 | 8,090,400 |
| 18/02 | 1,255 | 1,367 | 1,062 | 1,320 | +72 | +5.8 | 12,425,600 |
| 18/01 | 1,036 | 1,317 | 1,017 | 1,248 | +237 | +23.4 | 9,860,400 |
| 17/12 | 1,050 | 1,052 | 885 | 1,011 | +6 | +0.6 | 11,387,200 |
| 17/11 | 1,005 | 1,148 | 953 | 1,005 | +9 | +0.9 | 7,164,400 |
| 17/10 | 938 | 1,017 | 863 | 996 | +49 | +5.2 | 5,394,400 |
| 17/09 | 797 | 963 | 688 | 947 | +160 | +20.3 | 9,671,600 |
| 17/08 | 753 | 793 | 704 | 787 | +29 | +3.8 | 5,789,200 |
| 17/07 | 718 | 780 | 678 | 758 | +41 | +5.7 | 5,356,000 |
| 17/06 | 782 | 795 | 701 | 717 | -100 | -12.2 | 11,752,000 |
| 17/05 | 745 | 825 | 702 | 817 | +84 | +11.5 | 7,818,400 |
▶︎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
