4369 (株)トリケミカル研究所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-124,3054,4104,1904,215393,8004,215
2024-07-114,4004,4654,3204,350261,7004,350
2024-07-104,3454,4104,2754,335196,3004,335
2024-07-094,2254,3654,2254,320219,3004,320
2024-07-084,2754,2754,2154,230157,7004,230
2024-07-054,1104,2754,1104,220181,1004,220
2024-07-044,2804,3104,2104,215167,6004,215
2024-07-034,1804,2504,1604,240223,1004,240
2024-07-024,2004,2354,1004,155320,3004,155
2024-07-014,3454,4204,2204,230223,2004,230
2024-06-284,3354,4254,3354,350274,1004,350
2024-06-274,3954,4454,2754,335247,1004,335
2024-06-264,2704,4304,2404,360360,7004,360
2024-06-254,3504,3654,1704,225459,3004,225
2024-06-244,4254,6604,3204,420896,8004,420
2024-06-214,1904,2154,1054,130390,8004,130
2024-06-203,9104,1853,9054,175548,6004,175
2024-06-193,8403,8903,7903,805172,6003,805
2024-06-183,9153,9353,8053,845231,5003,845
2024-06-173,9303,9353,8453,905155,8003,905
2024-06-143,9053,9903,9003,970198,8003,970
2024-06-133,9854,0303,8753,955268,4003,955
2024-06-124,0504,0753,9403,945186,5003,945
2024-06-114,1004,1404,0004,050193,5004,050
2024-06-103,9804,1003,9654,065270,7004,065
2024-06-073,9054,1353,8853,980496,7003,980
2024-06-063,9003,9603,8303,850445,2003,850
2024-06-053,8603,9153,7703,825459,1003,825
2024-06-043,8903,9353,8553,885602,9003,885
2024-06-034,1604,2303,8703,8851,189,0003,885
2024-05-314,4304,4304,2604,370500,2004,370
2024-05-304,2804,4404,2754,425285,8004,425
2024-05-294,4904,5404,3404,355286,0004,355
2024-05-284,4204,4504,3804,420139,3004,420
2024-05-274,4854,5104,3704,460226,6004,460
2024-05-244,3854,4704,3504,440164,1004,440
2024-05-234,4954,5204,4054,450219,3004,450
2024-05-224,3104,4154,2554,395180,5004,395
2024-05-214,4454,4454,2854,295193,2004,295
2024-05-204,3454,4404,3354,435186,4004,435
2024-05-174,3454,3654,2854,325198,0004,325
2024-05-164,4154,5154,4154,430228,1004,430
2024-05-154,4504,4504,3354,385125,2004,385
2024-05-144,4204,4504,3304,405186,4004,405
2024-05-134,3704,4804,3654,425182,5004,425
2024-05-104,3704,3854,2704,360215,7004,360
2024-05-094,3704,4704,3504,390139,6004,390
2024-05-084,4504,4954,3854,405191,9004,405
2024-05-074,4004,5204,4004,485289,9004,485
2024-05-024,2504,3354,2304,310148,0004,310
2024-05-014,3354,3554,2404,300215,4004,300
2024-04-304,4004,4504,3454,435356,7004,435
2024-04-264,2304,3154,1854,315283,8004,315
2024-04-254,0754,1754,0704,160239,9004,160
2024-04-244,0504,1704,0304,160304,9004,160
2024-04-234,0304,0803,8853,970372,0003,970
2024-04-223,9904,0653,8803,975655,8003,975
2024-04-194,2254,2454,0154,130514,8004,130
2024-04-184,2604,5054,2304,410299,5004,410
2024-04-174,3504,5854,3204,395495,6004,395
2024-04-164,3804,3954,3004,305239,7004,305
2024-04-154,5504,5604,4404,500193,0004,500
2024-04-124,7404,7604,5754,600330,0004,600
2024-04-114,5054,7004,4704,670341,4004,670
2024-04-104,5654,7354,5504,645300,5004,645
2024-04-094,5354,5554,4554,530139,4004,530
2024-04-084,5404,5704,4204,485254,0004,485
2024-04-054,5404,5954,4754,535340,6004,535
2024-04-044,4854,7104,4204,650403,4004,650
2024-04-034,5504,5904,4054,435404,8004,435
2024-04-024,5704,6104,5054,550361,7004,550
2024-04-014,6954,7204,5004,525660,0004,525
2024-03-294,9404,9654,8354,875221,9004,875
2024-03-284,9455,0404,9054,930231,0004,930
2024-03-274,9355,0504,9154,945235,7004,945
2024-03-264,9305,0404,9054,955287,4004,955
2024-03-254,9605,0704,9354,990337,3004,990
2024-03-224,9655,0104,9154,975373,4004,975
2024-03-215,2105,3404,9655,020770,8005,020
2024-03-195,1005,2205,0005,150675,3005,150
2024-03-185,1605,4304,9405,0001,065,3005,000
2024-03-154,7904,8404,7004,730551,5004,730
2024-03-144,9104,9354,7554,830481,0004,830
2024-03-135,0005,0904,7554,930720,3004,930
2024-03-124,4554,7454,4504,730363,4004,730
2024-03-114,4104,5554,3754,525343,7004,525
2024-03-084,5454,6254,5404,605336,9004,605
2024-03-074,8004,8004,5104,535526,2004,535
2024-03-064,6204,8004,6104,770464,5004,770
2024-03-054,8054,8154,6604,715511,9004,715
2024-03-044,9404,9904,8354,865421,5004,865
2024-03-014,8654,9454,8154,900586,2004,900
2024-02-294,5954,8454,5854,820416,3004,820
2024-02-284,4854,6904,4754,630470,9004,630
2024-02-274,4704,4954,4154,490222,9004,490
2024-02-264,5004,5204,3704,400257,7004,400
2024-02-224,4254,5104,3654,480502,4004,480
2024-02-214,1304,3254,1254,285341,4004,285
2024-02-204,1504,1904,0854,165278,6004,165
2024-02-194,1404,2054,0704,180346,4004,180
2024-02-164,0604,2354,0354,195500,3004,195
2024-02-153,9854,0303,9503,990227,5003,990
2024-02-143,8353,9653,8153,930232,5003,930
2024-02-133,9003,9353,8353,935203,0003,935
2024-02-093,8553,8553,7603,800143,9003,800
2024-02-083,8003,9203,7703,860244,2003,860
2024-02-073,7603,8703,7503,795276,0003,795
2024-02-063,6603,7353,6303,730182,9003,730
2024-02-053,8003,8403,6353,665273,4003,665
2024-02-023,7153,8203,6703,755264,5003,755
2024-02-013,6253,6903,6153,655138,5003,655
2024-01-313,6703,6953,6453,690153,4003,690
2024-01-303,7453,8103,6953,715191,0003,715
2024-01-293,5853,7503,5803,710365,5003,710
2024-01-263,7453,8003,6053,605372,7003,605
2024-01-253,7603,8603,7253,850254,7003,850
2024-01-243,8453,8803,8003,830127,0003,830
2024-01-233,9703,9703,8403,850259,0003,850
2024-01-223,8903,9853,8653,975437,4003,975
2024-01-193,6503,7903,5903,780333,3003,780
2024-01-183,5753,6353,5203,535211,7003,535
2024-01-173,7153,7253,5903,590141,4003,590
2024-01-163,7553,7553,6353,655174,3003,655
2024-01-153,7803,7803,6953,725217,8003,725
2024-01-123,8303,8403,7203,785228,6003,785
2024-01-113,8353,8503,7803,820211,6003,820
2024-01-103,8003,8353,7603,775263,9003,775
2024-01-093,7503,8803,7503,810357,1003,810
2024-01-053,6953,7203,6303,675208,7003,675
2024-01-043,5403,7103,5253,675260,7003,675

分割・併合履歴 : [2021-01-28]1株→4株