！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
4,340.5
円
(17:31)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,400 | 4,520 | 4,270 | 4,360 | +50 | +1.2 | 1,052,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,020 | 3,120 | 2,941 | 2,998 | -37 | -1.2 | 1,023,100 |
| 9/15 | 2,903 | 3,060 | 2,810 | 3,035 | +112 | +3.8 | 1,800,200 |
| 9/8 | 2,699 | 2,931 | 2,696 | 2,923 | +230 | +8.5 | 1,763,800 |
| 9/1 | 2,698 | 2,769 | 2,633 | 2,693 | +17 | +0.6 | 1,874,500 |
| 8/25 | 2,648 | 2,787 | 2,640 | 2,676 | +27 | +1.0 | 857,800 |
| 8/18 | 2,615 | 2,704 | 2,590 | 2,649 | +34 | +1.3 | 792,700 |
| 8/10 | 2,538 | 2,617 | 2,511 | 2,615 | +27 | +1.0 | 491,200 |
| 8/4 | 2,645 | 2,695 | 2,570 | 2,588 | -29 | -1.1 | 848,700 |
| 7/28 | 2,595 | 2,630 | 2,491 | 2,617 | +67 | +2.6 | 1,091,200 |
| 7/21 | 2,730 | 2,778 | 2,530 | 2,550 | -145 | -5.4 | 1,037,200 |
| 7/14 | 2,748 | 2,769 | 2,632 | 2,695 | -24 | -0.9 | 969,700 |
| 7/7 | 2,813 | 2,917 | 2,717 | 2,719 | -70 | -2.5 | 1,628,600 |
| 6/30 | 2,562 | 2,874 | 2,489 | 2,789 | +277 | +11.0 | 3,486,700 |
| 6/23 | 2,656 | 2,735 | 2,476 | 2,512 | -151 | -5.7 | 1,518,300 |
| 6/16 | 2,527 | 2,796 | 2,514 | 2,663 | +152 | +6.1 | 1,934,900 |
| 6/9 | 2,607 | 2,656 | 2,392 | 2,511 | -66 | -2.6 | 1,726,900 |
| 6/2 | 2,600 | 2,631 | 2,350 | 2,577 | +72 | +2.9 | 2,884,900 |
| 5/26 | 2,400 | 2,535 | 2,320 | 2,505 | +103 | +4.3 | 1,411,300 |
| 5/19 | 2,230 | 2,463 | 2,194 | 2,402 | +172 | +7.7 | 1,229,400 |
| 5/12 | 2,307 | 2,317 | 2,202 | 2,230 | -85 | -3.7 | 722,200 |
| 5/2 | 2,190 | 2,318 | 2,164 | 2,315 | +131 | +6.0 | 652,300 |
| 4/28 | 2,301 | 2,312 | 2,137 | 2,184 | -111 | -4.8 | 853,400 |
| 4/21 | 2,328 | 2,390 | 2,258 | 2,295 | -29 | -1.3 | 1,021,500 |
| 4/14 | 2,308 | 2,378 | 2,261 | 2,324 | +47 | +2.1 | 806,000 |
| 4/7 | 2,450 | 2,450 | 2,222 | 2,277 | -146 | -6.0 | 1,110,800 |
| 3/31 | 2,367 | 2,487 | 2,320 | 2,423 | +123 | +5.4 | 1,382,000 |
| 3/24 | 2,248 | 2,382 | 2,203 | 2,300 | +89 | +4.0 | 1,285,100 |
| 3/17 | 2,470 | 2,507 | 1,971 | 2,211 | -278 | -11.2 | 2,608,600 |
▶︎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