3,266円
トリケミカル研究所の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 11,110.0 | 12,210.0 | 10,670.0 | 11,860.0 | 2,965.0 | 328,900 |
| 2020/05/29 | 10,240.0 | 10,760.0 | 10,130.0 | 10,690.0 | 2,672.5 | 145,600 |
| 2020/05/28 | 10,680.0 | 10,680.0 | 9,990.0 | 10,150.0 | 2,537.5 | 146,000 |
| 2020/05/27 | 10,950.0 | 10,950.0 | 10,580.0 | 10,680.0 | 2,670.0 | 94,100 |
| 2020/05/26 | 11,000.0 | 11,060.0 | 10,590.0 | 10,880.0 | 2,720.0 | 91,500 |
| 2020/05/25 | 10,690.0 | 10,930.0 | 10,430.0 | 10,920.0 | 2,730.0 | 84,600 |
| 2020/05/22 | 10,460.0 | 10,580.0 | 10,280.0 | 10,500.0 | 2,625.0 | 47,400 |
| 2020/05/21 | 10,260.0 | 10,650.0 | 10,150.0 | 10,550.0 | 2,637.5 | 139,500 |
| 2020/05/20 | 9,400.0 | 10,040.0 | 9,310.0 | 10,040.0 | 2,510.0 | 167,500 |
| 2020/05/19 | 9,660.0 | 9,660.0 | 9,180.0 | 9,220.0 | 2,305.0 | 72,000 |
| 2020/05/18 | 9,310.0 | 9,440.0 | 9,120.0 | 9,420.0 | 2,355.0 | 93,000 |
| 2020/05/15 | 9,050.0 | 9,330.0 | 9,000.0 | 9,290.0 | 2,322.5 | 77,800 |
| 2020/05/14 | 9,280.0 | 9,310.0 | 9,020.0 | 9,020.0 | 2,255.0 | 78,200 |
| 2020/05/13 | 9,500.0 | 9,500.0 | 9,320.0 | 9,400.0 | 2,350.0 | 84,300 |
| 2020/05/12 | 9,590.0 | 9,680.0 | 9,530.0 | 9,600.0 | 2,400.0 | 59,900 |
| 2020/05/11 | 9,740.0 | 9,740.0 | 9,410.0 | 9,600.0 | 2,400.0 | 91,900 |
| 2020/05/08 | 9,880.0 | 9,940.0 | 9,570.0 | 9,600.0 | 2,400.0 | 79,600 |
| 2020/05/07 | 9,560.0 | 9,780.0 | 9,500.0 | 9,730.0 | 2,432.5 | 117,100 |
| 2020/05/01 | 9,510.0 | 9,560.0 | 9,330.0 | 9,500.0 | 2,375.0 | 60,800 |
| 2020/04/30 | 9,840.0 | 9,850.0 | 9,570.0 | 9,690.0 | 2,422.5 | 106,200 |
おすすめ条件でスクリーニングされた銘柄を見る
トリケミカル研究所の取引履歴を振り返りませんか？
トリケミカル研究所の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
