6788東証P貸借
業種 電気機器
日本トリム 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 |
|---|---|
| 3,995 (24/03/25) | 2,725 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,995 (24/03/25) | 2,725 (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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,615 | 3,760 | 3,520 | 3,530 | -85 | -2.4 | 300,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,725 | 4,155 | 3,700 | 4,110 | +385 | +10.3 | 1,247,200 |
| 17/04 | 3,750 | 3,950 | 3,525 | 3,725 | +5 | +0.1 | 1,038,600 |
| 17/03 | 4,005 | 4,145 | 3,720 | 3,720 | -285 | -7.1 | 962,400 |
| 17/02 | 3,985 | 4,255 | 3,830 | 4,005 | -25 | -0.6 | 1,466,300 |
| 17/01 | 4,580 | 4,910 | 4,010 | 4,030 | -485 | -10.7 | 1,720,700 |
| 16/12 | 4,310 | 4,705 | 4,095 | 4,515 | +245 | +5.7 | 1,698,300 |
| 16/11 | 4,690 | 4,690 | 3,990 | 4,270 | -470 | -9.9 | 1,656,300 |
| 16/10 | 6,060 | 6,100 | 4,725 | 4,740 | -1,320 | -21.8 | 1,661,600 |
| 16/09 | 5,560 | 6,350 | 5,400 | 6,060 | +540 | +9.8 | 1,000,400 |
| 16/08 | 6,820 | 6,850 | 5,230 | 5,520 | -1,440 | -20.7 | 1,649,000 |
| 16/07 | 7,070 | 8,350 | 6,800 | 6,960 | -120 | -1.7 | 1,573,400 |
| 16/06 | 6,540 | 7,540 | 6,280 | 7,080 | +480 | +7.3 | 2,117,500 |
| 16/05 | 7,350 | 7,950 | 6,170 | 6,600 | -860 | -11.5 | 2,869,100 |
| 16/04 | 5,250 | 7,490 | 5,070 | 7,460 | +2,240 | +42.9 | 1,987,900 |
| 16/03 | 4,390 | 6,000 | 4,390 | 5,220 | +795 | +18.0 | 1,559,200 |
| 16/02 | 4,185 | 4,585 | 3,860 | 4,425 | +300 | +7.3 | 758,400 |
| 16/01 | 4,200 | 4,315 | 3,665 | 4,125 | -100 | -2.4 | 634,200 |
| 15/12 | 4,390 | 4,490 | 3,890 | 4,225 | -190 | -4.3 | 810,900 |
| 15/11 | 4,535 | 4,750 | 4,255 | 4,415 | -105 | -2.3 | 700,500 |
| 15/10 | 4,500 | 4,690 | 4,205 | 4,520 | +50 | +1.1 | 1,143,200 |
| 15/09 | 4,180 | 4,520 | 3,610 | 4,470 | +335 | +8.1 | 1,146,000 |
| 15/08 | 3,690 | 4,180 | 3,285 | 4,135 | +475 | +13.0 | 1,411,700 |
| 15/07 | 3,250 | 3,700 | 2,850 | 3,660 | +430 | +13.3 | 1,036,300 |
| 15/06 | 3,430 | 3,535 | 3,180 | 3,230 | -205 | -6.0 | 1,015,200 |
| 15/05 | 3,690 | 3,830 | 3,360 | 3,435 | -275 | -7.4 | 987,900 |
| 15/04 | 3,110 | 3,895 | 3,000 | 3,710 | +600 | +19.3 | 1,743,600 |
| 15/03 | 3,305 | 3,335 | 2,917 | 3,110 | -230 | -6.9 | 1,149,600 |
| 15/02 | 2,630 | 3,550 | 2,616 | 3,340 | +688 | +25.9 | 1,956,800 |
| 15/01 | 2,574 | 2,767 | 2,464 | 2,652 | +78 | +3.0 | 1,295,200 |
| 14/12 | 2,670 | 2,768 | 2,390 | 2,574 | -91 | -3.4 | 1,352,900 |
▶︎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
