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
3,545
円
(13:13)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 3,455 | 3,555 | 3,410 | 3,540 | +85 | +2.5 | 47,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 3,060 | 3,130 | 2,955 | 3,020 | -35 | -1.2 | 134,500 |
| 6/12 | 3,345 | 3,345 | 2,976 | 3,055 | -255 | -7.7 | 173,900 |
| 6/5 | 3,240 | 3,400 | 3,210 | 3,310 | +75 | +2.3 | 193,600 |
| 5/29 | 3,110 | 3,260 | 3,030 | 3,235 | +249 | +8.3 | 193,600 |
| 5/22 | 3,050 | 3,135 | 2,980 | 2,986 | -29 | -1.0 | 169,900 |
| 5/15 | 3,300 | 3,435 | 2,900 | 3,015 | -115 | -3.7 | 269,300 |
| 5/8 | 2,990 | 3,220 | 2,970 | 3,130 | +161 | +5.4 | 109,500 |
| 5/1 | 2,900 | 3,080 | 2,806 | 2,969 | +149 | +5.3 | 209,200 |
| 4/24 | 2,947 | 2,965 | 2,771 | 2,820 | -99 | -3.4 | 132,600 |
| 4/17 | 2,887 | 2,985 | 2,815 | 2,919 | +28 | +1.0 | 172,900 |
| 4/10 | 2,520 | 2,935 | 2,503 | 2,891 | +296 | +11.4 | 210,900 |
| 4/3 | 2,936 | 2,936 | 2,574 | 2,595 | -440 | -14.5 | 166,000 |
| 3/27 | 2,410 | 3,100 | 2,340 | 3,035 | +725 | +31.4 | 453,700 |
| 3/19 | 2,550 | 2,612 | 2,300 | 2,310 | -178 | -7.2 | 329,300 |
| 3/13 | 3,075 | 3,080 | 2,370 | 2,488 | -677 | -21.4 | 467,200 |
| 3/6 | 3,145 | 3,400 | 3,135 | 3,165 | +15 | +0.5 | 454,700 |
| 2/28 | 3,570 | 3,615 | 3,095 | 3,150 | -585 | -15.7 | 418,000 |
| 2/21 | 4,215 | 4,220 | 3,720 | 3,735 | -495 | -11.7 | 414,900 |
| 2/14 | 4,415 | 4,425 | 4,210 | 4,230 | -175 | -4.0 | 137,200 |
| 2/7 | 4,280 | 4,580 | 4,280 | 4,405 | +30 | +0.7 | 241,100 |
| 1/31 | 4,670 | 4,880 | 4,235 | 4,375 | -330 | -7.0 | 347,300 |
| 1/24 | 4,750 | 4,760 | 4,650 | 4,705 | -15 | -0.3 | 77,500 |
| 1/17 | 4,765 | 4,830 | 4,670 | 4,720 | -80 | -1.7 | 77,000 |
| 1/10 | 4,685 | 5,080 | 4,620 | 4,800 | +85 | +1.8 | 246,000 |
| 12/30 | 4,635 | 4,715 | 4,620 | 4,715 | +105 | +2.3 | 27,300 |
| 12/27 | 4,600 | 4,645 | 4,465 | 4,610 | +25 | +0.6 | 155,200 |
| 12/20 | 4,665 | 4,675 | 4,575 | 4,585 | -65 | -1.4 | 129,300 |
| 12/13 | 4,775 | 4,825 | 4,640 | 4,650 | -100 | -2.1 | 104,600 |
| 12/6 | 4,975 | 5,010 | 4,740 | 4,750 | -225 | -4.5 | 74,500 |
| 11/29 | 5,020 | 5,050 | 4,905 | 4,975 | -5 | -0.1 | 86,700 |
▶︎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