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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,990 | 4,315 | 3,880 | 4,315 | +185 | +4.5 | 2,140,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,550 | 4,585 | 4,015 | 4,130 | -470 | -10.2 | 1,742,600 |
| 4/12 | 4,540 | 4,760 | 4,420 | 4,600 | +65 | +1.4 | 1,365,300 |
| 4/5 | 4,695 | 4,720 | 4,405 | 4,535 | -340 | -7.0 | 2,170,500 |
| 3/29 | 4,960 | 5,070 | 4,835 | 4,875 | -100 | -2.0 | 1,313,300 |
| 3/22 | 5,160 | 5,430 | 4,915 | 4,975 | +245 | +5.2 | 2,884,800 |
| 3/15 | 4,410 | 5,090 | 4,375 | 4,730 | +125 | +2.7 | 2,459,900 |
| 3/8 | 4,940 | 4,990 | 4,510 | 4,605 | -295 | -6.0 | 2,261,000 |
| 3/1 | 4,500 | 4,945 | 4,370 | 4,900 | +420 | +9.4 | 1,954,000 |
| 2/22 | 4,140 | 4,510 | 4,070 | 4,480 | +285 | +6.8 | 1,468,800 |
| 2/16 | 3,900 | 4,235 | 3,815 | 4,195 | +395 | +10.4 | 1,163,300 |
| 2/9 | 3,800 | 3,920 | 3,630 | 3,800 | +45 | +1.2 | 1,120,400 |
| 2/2 | 3,585 | 3,820 | 3,580 | 3,755 | +150 | +4.2 | 1,112,900 |
| 1/26 | 3,890 | 3,985 | 3,605 | 3,605 | -175 | -4.6 | 1,450,800 |
| 1/19 | 3,780 | 3,790 | 3,520 | 3,780 | -5 | -0.1 | 1,078,500 |
| 1/12 | 3,750 | 3,880 | 3,720 | 3,785 | +110 | +3.0 | 1,061,200 |
| 1/5 | 3,540 | 3,720 | 3,525 | 3,675 | +65 | +1.8 | 469,400 |
| 12/29 | 3,510 | 3,640 | 3,480 | 3,610 | +100 | +2.9 | 695,900 |
| 12/22 | 3,625 | 3,670 | 3,510 | 3,510 | -135 | -3.7 | 733,100 |
| 12/15 | 3,510 | 3,655 | 3,460 | 3,645 | +195 | +5.7 | 1,040,000 |
| 12/8 | 3,690 | 3,760 | 3,435 | 3,450 | -295 | -7.9 | 1,263,600 |
| 12/1 | 3,525 | 3,935 | 3,370 | 3,745 | +220 | +6.2 | 1,807,000 |
| 11/24 | 3,470 | 3,635 | 3,425 | 3,525 | +95 | +2.8 | 769,200 |
| 11/17 | 3,395 | 3,555 | 3,315 | 3,430 | +120 | +3.6 | 849,500 |
| 11/10 | 3,480 | 3,500 | 3,260 | 3,310 | -70 | -2.1 | 593,800 |
| 11/2 | 3,200 | 3,395 | 3,090 | 3,380 | +205 | +6.5 | 991,400 |
| 10/27 | 3,325 | 3,400 | 3,035 | 3,175 | -150 | -4.5 | 974,700 |
| 10/20 | 3,155 | 3,430 | 3,135 | 3,325 | +100 | +3.1 | 1,309,000 |
| 10/13 | 2,996 | 3,355 | 2,983 | 3,225 | +220 | +7.3 | 1,013,300 |
| 10/6 | 3,085 | 3,095 | 2,809 | 3,005 | -95 | -3.1 | 1,152,700 |
| 9/29 | 3,020 | 3,205 | 3,000 | 3,100 | +102 | +3.4 | 1,131,600 |
▶︎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