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
3,457
円
(14:40)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 3,455 | 3,485 | 3,450 | 3,465 | +10 | +0.3 | 12,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 4,240 | 4,400 | 4,235 | 4,310 | +115 | +2.7 | 116,400 |
| 1/8 | 4,165 | 4,210 | 4,055 | 4,195 | +30 | +0.7 | 80,600 |
| 12/30 | 4,150 | 4,235 | 4,065 | 4,165 | +45 | +1.1 | 73,200 |
| 12/25 | 4,140 | 4,170 | 4,005 | 4,120 | -45 | -1.1 | 72,300 |
| 12/18 | 4,170 | 4,200 | 4,025 | 4,165 | +65 | +1.6 | 109,300 |
| 12/11 | 4,060 | 4,285 | 3,965 | 4,100 | +40 | +1.0 | 124,200 |
| 12/4 | 4,195 | 4,195 | 3,980 | 4,060 | -105 | -2.5 | 141,000 |
| 11/27 | 3,980 | 4,190 | 3,880 | 4,165 | +200 | +5.0 | 173,400 |
| 11/20 | 3,695 | 3,970 | 3,635 | 3,965 | +295 | +8.0 | 134,900 |
| 11/13 | 3,760 | 3,765 | 3,625 | 3,670 | -95 | -2.5 | 107,400 |
| 11/6 | 3,785 | 3,875 | 3,685 | 3,765 | -45 | -1.2 | 92,500 |
| 10/30 | 3,710 | 3,970 | 3,685 | 3,810 | +100 | +2.7 | 180,900 |
| 10/23 | 3,790 | 3,810 | 3,705 | 3,710 | -75 | -2.0 | 48,700 |
| 10/16 | 3,675 | 3,835 | 3,620 | 3,785 | +110 | +3.0 | 83,600 |
| 10/9 | 3,705 | 3,785 | 3,650 | 3,675 | +60 | +1.7 | 99,600 |
| 10/2 | 3,825 | 3,980 | 3,585 | 3,615 | -180 | -4.7 | 146,100 |
| 9/25 | 3,770 | 3,805 | 3,660 | 3,795 | -10 | -0.3 | 71,300 |
| 9/18 | 3,825 | 3,865 | 3,700 | 3,805 | -15 | -0.4 | 88,600 |
| 9/11 | 3,860 | 3,880 | 3,745 | 3,820 | -45 | -1.2 | 82,200 |
| 9/4 | 3,580 | 3,925 | 3,580 | 3,865 | +305 | +8.6 | 170,800 |
| 8/28 | 3,765 | 3,890 | 3,540 | 3,560 | -230 | -6.1 | 183,000 |
| 8/21 | 3,650 | 3,845 | 3,615 | 3,790 | +105 | +2.9 | 222,600 |
| 8/14 | 3,480 | 3,690 | 3,480 | 3,685 | +225 | +6.5 | 246,700 |
| 8/7 | 2,870 | 3,545 | 2,867 | 3,460 | +605 | +21.2 | 333,900 |
| 7/31 | 3,255 | 3,255 | 2,855 | 2,855 | -410 | -12.6 | 115,200 |
| 7/22 | 3,330 | 3,390 | 3,265 | 3,265 | -35 | -1.1 | 93,600 |
| 7/17 | 3,215 | 3,330 | 3,205 | 3,300 | +100 | +3.1 | 109,400 |
| 7/10 | 3,240 | 3,340 | 3,195 | 3,200 | +5 | +0.2 | 142,100 |
| 7/3 | 3,125 | 3,280 | 3,030 | 3,195 | +75 | +2.4 | 221,200 |
| 6/26 | 3,005 | 3,420 | 3,005 | 3,120 | +100 | +3.3 | 429,900 |
▶︎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