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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,455 | 3,580 | 3,410 | 3,500 | +45 | +1.3 | 87,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,040 | 5,110 | 4,975 | 4,980 | -40 | -0.8 | 94,800 |
| 11/15 | 5,230 | 5,270 | 4,995 | 5,020 | -160 | -3.1 | 89,900 |
| 11/8 | 5,250 | 5,290 | 5,010 | 5,180 | -100 | -1.9 | 108,100 |
| 11/1 | 4,755 | 5,380 | 4,670 | 5,280 | +525 | +11.0 | 522,400 |
| 10/25 | 4,825 | 4,840 | 4,715 | 4,755 | -55 | -1.1 | 99,700 |
| 10/18 | 4,770 | 4,845 | 4,680 | 4,810 | +110 | +2.3 | 95,400 |
| 10/11 | 4,770 | 4,785 | 4,600 | 4,700 | -35 | -0.7 | 109,500 |
| 10/4 | 4,600 | 4,745 | 4,495 | 4,735 | +150 | +3.3 | 77,200 |
| 9/27 | 4,795 | 4,810 | 4,550 | 4,585 | -220 | -4.6 | 70,400 |
| 9/20 | 4,485 | 4,825 | 4,455 | 4,805 | +320 | +7.1 | 104,500 |
| 9/13 | 4,485 | 4,555 | 4,405 | 4,485 | +15 | +0.3 | 81,900 |
| 9/6 | 4,420 | 4,560 | 4,375 | 4,470 | +35 | +0.8 | 80,000 |
| 8/30 | 4,560 | 4,560 | 4,420 | 4,435 | -175 | -3.8 | 56,100 |
| 8/23 | 4,850 | 4,850 | 4,610 | 4,610 | -215 | -4.5 | 45,000 |
| 8/16 | 4,800 | 4,915 | 4,750 | 4,825 | -45 | -0.9 | 70,500 |
| 8/9 | 4,615 | 4,910 | 4,610 | 4,870 | +225 | +4.8 | 131,700 |
| 8/2 | 4,765 | 4,955 | 4,620 | 4,645 | -100 | -2.1 | 130,100 |
| 7/26 | 4,855 | 4,855 | 4,640 | 4,745 | -105 | -2.2 | 84,000 |
| 7/19 | 4,980 | 4,995 | 4,755 | 4,850 | -125 | -2.5 | 65,500 |
| 7/12 | 5,140 | 5,170 | 4,965 | 4,975 | -205 | -4.0 | 74,500 |
| 7/5 | 5,260 | 5,300 | 5,140 | 5,180 | -10 | -0.2 | 40,500 |
| 6/28 | 5,220 | 5,300 | 5,150 | 5,190 | -20 | -0.4 | 47,700 |
| 6/21 | 5,160 | 5,230 | 5,110 | 5,210 | +40 | +0.8 | 35,400 |
| 6/14 | 5,190 | 5,260 | 5,150 | 5,170 | -30 | -0.6 | 38,000 |
| 6/7 | 5,070 | 5,220 | 5,010 | 5,200 | +80 | +1.6 | 39,300 |
| 5/31 | 5,350 | 5,390 | 5,090 | 5,120 | -230 | -4.3 | 69,600 |
| 5/24 | 5,250 | 5,370 | 5,140 | 5,350 | +110 | +2.1 | 54,500 |
| 5/17 | 5,280 | 5,300 | 5,050 | 5,240 | -10 | -0.2 | 99,300 |
| 5/10 | 5,440 | 5,490 | 5,040 | 5,250 | -350 | -6.3 | 169,900 |
| 4/26 | 5,530 | 6,090 | 5,420 | 5,600 | +70 | +1.3 | 250,400 |
▶︎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