4369 (株)トリケミカル研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,320 | 2,330 | 2,159 | 2,229 | 707,100 | 2,229 |
| 2025-04-03 | 2,355 | 2,466 | 2,355 | 2,412 | 653,200 | 2,412 |
| 2025-04-02 | 2,513 | 2,553 | 2,483 | 2,486 | 486,800 | 2,486 |
| 2025-04-01 | 2,533 | 2,587 | 2,510 | 2,519 | 511,100 | 2,519 |
| 2025-03-31 | 2,630 | 2,646 | 2,552 | 2,564 | 766,100 | 2,564 |
| 2025-03-28 | 2,799 | 2,817 | 2,715 | 2,732 | 511,100 | 2,732 |
| 2025-03-27 | 2,775 | 2,833 | 2,755 | 2,818 | 659,900 | 2,818 |
| 2025-03-26 | 2,972 | 2,972 | 2,862 | 2,875 | 626,400 | 2,875 |
| 2025-03-25 | 3,035 | 3,055 | 2,914 | 2,935 | 435,500 | 2,935 |
| 2025-03-24 | 3,060 | 3,070 | 2,955 | 2,955 | 716,500 | 2,955 |
| 2025-03-21 | 3,060 | 3,120 | 3,040 | 3,070 | 464,800 | 3,070 |
| 2025-03-19 | 3,275 | 3,355 | 3,050 | 3,060 | 1,119,700 | 3,060 |
| 2025-03-18 | 3,470 | 3,500 | 3,355 | 3,365 | 712,000 | 3,365 |
| 2025-03-17 | 3,350 | 3,530 | 3,190 | 3,405 | 1,351,400 | 3,405 |
| 2025-03-14 | 3,350 | 3,590 | 3,070 | 3,420 | 1,136,500 | 3,420 |
| 2025-03-13 | 3,305 | 3,440 | 3,280 | 3,330 | 512,000 | 3,330 |
| 2025-03-12 | 3,135 | 3,275 | 3,105 | 3,235 | 356,000 | 3,235 |
| 2025-03-11 | 3,050 | 3,175 | 2,983 | 3,175 | 637,400 | 3,175 |
| 2025-03-10 | 3,270 | 3,295 | 3,185 | 3,215 | 343,300 | 3,215 |
| 2025-03-07 | 3,255 | 3,305 | 3,215 | 3,215 | 206,600 | 3,215 |
| 2025-03-06 | 3,335 | 3,375 | 3,310 | 3,325 | 240,900 | 3,325 |
| 2025-03-05 | 3,250 | 3,320 | 3,245 | 3,265 | 265,900 | 3,265 |
| 2025-03-04 | 3,315 | 3,320 | 3,165 | 3,225 | 418,500 | 3,225 |
| 2025-03-03 | 3,505 | 3,520 | 3,405 | 3,425 | 198,000 | 3,425 |
| 2025-02-28 | 3,470 | 3,480 | 3,410 | 3,455 | 418,800 | 3,455 |
| 2025-02-27 | 3,605 | 3,605 | 3,520 | 3,580 | 260,700 | 3,580 |
| 2025-02-26 | 3,570 | 3,610 | 3,530 | 3,600 | 416,700 | 3,600 |
| 2025-02-25 | 3,680 | 3,710 | 3,585 | 3,650 | 486,800 | 3,650 |
| 2025-02-21 | 3,775 | 3,840 | 3,745 | 3,820 | 230,900 | 3,820 |
| 2025-02-20 | 3,850 | 3,865 | 3,780 | 3,795 | 352,500 | 3,795 |
| 2025-02-19 | 3,820 | 3,960 | 3,795 | 3,900 | 619,600 | 3,900 |
| 2025-02-18 | 3,600 | 3,810 | 3,565 | 3,750 | 674,800 | 3,750 |
| 2025-02-17 | 3,560 | 3,590 | 3,500 | 3,510 | 446,000 | 3,510 |
| 2025-02-14 | 3,455 | 3,530 | 3,450 | 3,470 | 325,100 | 3,470 |
| 2025-02-13 | 3,430 | 3,500 | 3,380 | 3,475 | 355,500 | 3,475 |
| 2025-02-12 | 3,335 | 3,390 | 3,315 | 3,340 | 274,600 | 3,340 |
| 2025-02-10 | 3,280 | 3,340 | 3,260 | 3,295 | 216,600 | 3,295 |
| 2025-02-07 | 3,200 | 3,435 | 3,175 | 3,325 | 587,700 | 3,325 |
| 2025-02-06 | 3,115 | 3,155 | 3,105 | 3,150 | 200,800 | 3,150 |
| 2025-02-05 | 3,200 | 3,220 | 3,125 | 3,135 | 180,500 | 3,135 |
| 2025-02-04 | 3,225 | 3,245 | 3,170 | 3,200 | 177,200 | 3,200 |
| 2025-02-03 | 3,195 | 3,250 | 3,150 | 3,155 | 210,800 | 3,155 |
| 2025-01-31 | 3,265 | 3,310 | 3,240 | 3,260 | 184,100 | 3,260 |
| 2025-01-30 | 3,275 | 3,330 | 3,255 | 3,280 | 229,300 | 3,280 |
| 2025-01-29 | 3,275 | 3,370 | 3,240 | 3,340 | 462,100 | 3,340 |
| 2025-01-28 | 3,200 | 3,240 | 3,160 | 3,205 | 365,100 | 3,205 |
| 2025-01-27 | 3,425 | 3,450 | 3,320 | 3,340 | 327,900 | 3,340 |
| 2025-01-24 | 3,405 | 3,470 | 3,370 | 3,400 | 385,400 | 3,400 |
| 2025-01-23 | 3,395 | 3,435 | 3,340 | 3,390 | 444,700 | 3,390 |
| 2025-01-22 | 3,195 | 3,375 | 3,145 | 3,370 | 615,100 | 3,370 |
| 2025-01-21 | 3,190 | 3,195 | 3,120 | 3,150 | 207,100 | 3,150 |
| 2025-01-20 | 3,205 | 3,230 | 3,160 | 3,180 | 235,400 | 3,180 |
| 2025-01-17 | 3,130 | 3,220 | 3,120 | 3,170 | 254,300 | 3,170 |
| 2025-01-16 | 3,210 | 3,215 | 3,115 | 3,165 | 235,700 | 3,165 |
| 2025-01-15 | 3,180 | 3,245 | 3,155 | 3,190 | 207,500 | 3,190 |
| 2025-01-14 | 3,270 | 3,280 | 3,140 | 3,170 | 416,700 | 3,170 |
| 2025-01-10 | 3,320 | 3,400 | 3,290 | 3,340 | 337,800 | 3,340 |
| 2025-01-09 | 3,360 | 3,400 | 3,310 | 3,380 | 744,100 | 3,380 |
| 2025-01-08 | 3,155 | 3,315 | 3,125 | 3,290 | 786,900 | 3,290 |
| 2025-01-07 | 2,963 | 3,150 | 2,942 | 3,110 | 675,600 | 3,110 |
| 2025-01-06 | 2,898 | 2,904 | 2,818 | 2,825 | 227,100 | 2,825 |
分割・併合履歴 ： [2021-01-28]1株→4株