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
3,448
円
(14:49)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 3,530 | 3,530 | 3,440 | 3,470 | -115 | -3.2 | 57,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 2,751 | 2,816 | 2,700 | 2,710 | -32 | -1.2 | 61,200 |
| 2/25 | 2,707 | 2,743 | 2,640 | 2,742 | +42 | +1.6 | 58,600 |
| 2/18 | 2,880 | 2,880 | 2,661 | 2,700 | -204 | -7.0 | 160,000 |
| 2/10 | 3,035 | 3,070 | 2,831 | 2,904 | -116 | -3.8 | 117,700 |
| 2/4 | 3,010 | 3,130 | 2,980 | 3,020 | +21 | +0.7 | 68,500 |
| 1/28 | 2,985 | 3,030 | 2,912 | 2,999 | +2 | +0.1 | 95,000 |
| 1/21 | 3,140 | 3,155 | 2,957 | 2,997 | -143 | -4.6 | 75,100 |
| 1/14 | 3,265 | 3,310 | 3,120 | 3,140 | -125 | -3.8 | 47,400 |
| 1/7 | 3,220 | 3,295 | 3,175 | 3,265 | +85 | +2.7 | 48,100 |
| 12/30 | 3,105 | 3,235 | 3,040 | 3,180 | +50 | +1.6 | 60,800 |
| 12/24 | 3,350 | 3,350 | 3,085 | 3,130 | -200 | -6.0 | 114,600 |
| 12/17 | 3,550 | 3,590 | 3,325 | 3,330 | -215 | -6.1 | 63,800 |
| 12/10 | 3,470 | 3,615 | 3,470 | 3,545 | +75 | +2.2 | 61,800 |
| 12/3 | 3,400 | 3,525 | 3,330 | 3,470 | +30 | +0.9 | 88,800 |
| 11/26 | 3,460 | 3,565 | 3,435 | 3,440 | +10 | +0.3 | 47,400 |
| 11/19 | 3,390 | 3,575 | 3,390 | 3,430 | +40 | +1.2 | 70,400 |
| 11/12 | 3,460 | 3,480 | 3,330 | 3,390 | -70 | -2.0 | 74,500 |
| 11/5 | 3,515 | 3,530 | 3,460 | 3,460 | -30 | -0.9 | 40,200 |
| 10/29 | 3,475 | 3,520 | 3,450 | 3,490 | +30 | +0.9 | 113,700 |
| 10/22 | 3,495 | 3,530 | 3,390 | 3,460 | -35 | -1.0 | 139,900 |
| 10/15 | 3,490 | 3,530 | 3,455 | 3,495 | -15 | -0.4 | 64,900 |
| 10/8 | 3,650 | 3,660 | 3,480 | 3,510 | -160 | -4.4 | 77,300 |
| 10/1 | 3,725 | 3,725 | 3,600 | 3,670 | -50 | -1.3 | 79,300 |
| 9/24 | 3,800 | 3,805 | 3,700 | 3,720 | -90 | -2.4 | 45,300 |
| 9/17 | 3,835 | 3,910 | 3,810 | 3,810 | -60 | -1.6 | 45,700 |
| 9/10 | 3,825 | 3,870 | 3,780 | 3,870 | +85 | +2.3 | 60,100 |
| 9/3 | 3,870 | 3,870 | 3,760 | 3,785 | -50 | -1.3 | 44,300 |
| 8/27 | 3,710 | 3,920 | 3,710 | 3,835 | +125 | +3.4 | 64,600 |
| 8/20 | 3,820 | 3,885 | 3,700 | 3,710 | -180 | -4.6 | 77,900 |
| 8/13 | 3,760 | 3,910 | 3,760 | 3,890 | +100 | +2.6 | 78,900 |
▶︎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