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) |
---|---|---|---|---|---|---|---|
6/28 | 3,530 | 3,530 | 3,420 | 3,455 | -130 | -3.6 | 94,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/6 | 3,750 | 3,825 | 3,700 | 3,790 | +40 | +1.1 | 55,600 |
7/30 | 3,705 | 3,850 | 3,665 | 3,750 | +105 | +2.9 | 58,400 |
7/21 | 3,745 | 3,745 | 3,625 | 3,645 | -105 | -2.8 | 27,100 |
7/16 | 3,790 | 3,880 | 3,745 | 3,750 | +15 | +0.4 | 44,500 |
7/9 | 3,915 | 3,915 | 3,705 | 3,735 | -180 | -4.6 | 69,000 |
7/2 | 3,845 | 3,945 | 3,785 | 3,915 | +70 | +1.8 | 94,200 |
6/25 | 3,855 | 3,960 | 3,805 | 3,845 | -5 | -0.1 | 170,100 |
6/18 | 3,710 | 3,880 | 3,665 | 3,850 | +170 | +4.6 | 121,800 |
6/11 | 3,735 | 3,735 | 3,660 | 3,680 | -25 | -0.7 | 75,400 |
6/4 | 3,570 | 3,720 | 3,540 | 3,705 | +135 | +3.8 | 117,600 |
5/28 | 3,700 | 3,750 | 3,520 | 3,570 | -60 | -1.7 | 402,200 |
5/21 | 3,785 | 3,815 | 3,610 | 3,630 | -105 | -2.8 | 117,300 |
5/14 | 3,850 | 3,910 | 3,665 | 3,735 | -115 | -3.0 | 160,100 |
5/7 | 3,800 | 3,925 | 3,800 | 3,850 | +55 | +1.5 | 29,800 |
4/30 | 3,950 | 3,950 | 3,750 | 3,795 | -110 | -2.8 | 78,900 |
4/23 | 4,145 | 4,180 | 3,905 | 3,905 | -280 | -6.7 | 104,500 |
4/16 | 4,150 | 4,300 | 4,055 | 4,185 | +90 | +2.2 | 208,800 |
4/9 | 4,100 | 4,165 | 4,020 | 4,095 | -25 | -0.6 | 67,700 |
4/2 | 4,205 | 4,250 | 4,005 | 4,120 | -15 | -0.4 | 81,600 |
3/26 | 4,355 | 4,355 | 4,055 | 4,135 | -245 | -5.6 | 99,400 |
3/19 | 4,190 | 4,390 | 4,150 | 4,380 | +190 | +4.5 | 78,500 |
3/12 | 4,180 | 4,205 | 4,045 | 4,190 | +80 | +2.0 | 89,200 |
3/5 | 4,205 | 4,275 | 4,020 | 4,110 | -100 | -2.4 | 97,500 |
2/26 | 4,425 | 4,450 | 4,175 | 4,210 | -230 | -5.2 | 88,400 |
2/19 | 4,430 | 4,540 | 4,360 | 4,440 | -25 | -0.6 | 122,100 |
2/12 | 4,575 | 4,650 | 4,445 | 4,465 | -60 | -1.3 | 78,800 |
2/5 | 4,350 | 4,680 | 4,245 | 4,525 | +145 | +3.3 | 208,400 |
1/29 | 4,355 | 4,650 | 4,295 | 4,380 | 0 | 0.0 | 412,600 |
1/22 | 4,290 | 4,380 | 4,200 | 4,380 | +70 | +1.6 | 158,500 |
1/15 | 4,240 | 4,400 | 4,235 | 4,310 | +115 | +2.7 | 116,400 |
▶︎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