！決算発表予定日 2024/08/07
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 |
|---|---|
| 3,995 (24/03/25) | 2,818 (23/08/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,995 (24/03/25) | 2,998 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/8 | 3,500 | 3,515 | 3,455 | 3,470 | -30 | -0.9 | 15,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,530 | 6,090 | 5,420 | 5,600 | +70 | +1.3 | 250,400 |
| 4/19 | 5,700 | 5,780 | 5,480 | 5,530 | -160 | -2.8 | 65,500 |
| 4/12 | 5,840 | 5,850 | 5,640 | 5,690 | -170 | -2.9 | 64,400 |
| 4/5 | 5,880 | 5,920 | 5,800 | 5,860 | +80 | +1.4 | 65,000 |
| 3/29 | 5,750 | 5,900 | 5,640 | 5,780 | -70 | -1.2 | 85,100 |
| 3/22 | 6,040 | 6,060 | 5,790 | 5,850 | -170 | -2.8 | 68,100 |
| 3/15 | 5,890 | 6,050 | 5,860 | 6,020 | +120 | +2.0 | 44,100 |
| 3/8 | 6,070 | 6,110 | 5,870 | 5,900 | -180 | -3.0 | 84,200 |
| 3/1 | 5,500 | 6,150 | 5,490 | 6,080 | +640 | +11.8 | 173,600 |
| 2/22 | 5,540 | 5,620 | 5,410 | 5,440 | -30 | -0.6 | 59,400 |
| 2/15 | 5,340 | 5,500 | 5,330 | 5,470 | +140 | +2.6 | 37,800 |
| 2/8 | 5,510 | 5,590 | 5,320 | 5,330 | -180 | -3.3 | 63,800 |
| 2/1 | 5,730 | 5,820 | 5,130 | 5,510 | -270 | -4.7 | 286,300 |
| 1/25 | 5,940 | 6,020 | 5,630 | 5,780 | -70 | -1.2 | 145,500 |
| 1/18 | 5,790 | 5,920 | 5,750 | 5,850 | +60 | +1.0 | 62,800 |
| 1/11 | 5,920 | 6,150 | 5,780 | 5,790 | -40 | -0.7 | 78,400 |
| 1/4 | 5,710 | 5,940 | 5,650 | 5,830 | +20 | +0.3 | 32,000 |
| 12/28 | 5,530 | 6,020 | 5,330 | 5,810 | +20 | +0.4 | 125,200 |
| 12/21 | 5,930 | 6,030 | 5,530 | 5,790 | -140 | -2.4 | 124,800 |
| 12/14 | 6,040 | 6,060 | 5,770 | 5,930 | -130 | -2.2 | 86,700 |
| 12/7 | 6,230 | 6,230 | 5,880 | 6,060 | -140 | -2.3 | 98,000 |
| 11/30 | 5,880 | 6,220 | 5,720 | 6,200 | +250 | +4.2 | 96,600 |
| 11/22 | 5,830 | 6,010 | 5,810 | 5,950 | +60 | +1.0 | 74,800 |
| 11/16 | 6,110 | 6,260 | 5,870 | 5,890 | -280 | -4.5 | 79,300 |
| 11/9 | 6,170 | 6,290 | 6,020 | 6,170 | -10 | -0.2 | 144,400 |
| 11/2 | 5,720 | 6,310 | 5,690 | 6,180 | +400 | +6.9 | 438,100 |
| 10/26 | 5,310 | 5,820 | 5,030 | 5,780 | +450 | +8.4 | 290,700 |
| 10/19 | 5,460 | 5,600 | 5,280 | 5,330 | -120 | -2.2 | 72,300 |
| 10/12 | 5,650 | 5,730 | 5,400 | 5,450 | ー | ー | 65,100 |
▶︎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