6788 (株)日本トリム 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,680 | 3,800 | 3,680 | 3,780 | 21,300 | 3,780 |
| 2025-04-02 | 3,870 | 3,870 | 3,805 | 3,810 | 9,900 | 3,810 |
| 2025-04-01 | 3,885 | 3,920 | 3,855 | 3,870 | 13,600 | 3,870 |
| 2025-03-31 | 3,850 | 3,870 | 3,790 | 3,855 | 21,500 | 3,855 |
| 2025-03-28 | 3,855 | 3,935 | 3,835 | 3,865 | 28,500 | 3,865 |
| 2025-03-27 | 3,930 | 3,950 | 3,905 | 3,950 | 31,300 | 3,950 |
| 2025-03-26 | 3,935 | 3,945 | 3,895 | 3,920 | 23,200 | 3,920 |
| 2025-03-25 | 3,925 | 3,950 | 3,910 | 3,910 | 17,800 | 3,910 |
| 2025-03-24 | 3,970 | 3,980 | 3,915 | 3,920 | 24,400 | 3,920 |
| 2025-03-21 | 3,955 | 3,970 | 3,950 | 3,970 | 8,900 | 3,970 |
| 2025-03-19 | 3,925 | 3,965 | 3,920 | 3,955 | 8,600 | 3,955 |
| 2025-03-18 | 3,945 | 3,960 | 3,915 | 3,925 | 12,500 | 3,925 |
| 2025-03-17 | 3,925 | 3,970 | 3,925 | 3,940 | 8,700 | 3,940 |
| 2025-03-14 | 3,870 | 3,930 | 3,870 | 3,925 | 16,600 | 3,925 |
| 2025-03-13 | 3,930 | 4,020 | 3,885 | 3,885 | 38,200 | 3,885 |
| 2025-03-12 | 3,860 | 3,910 | 3,825 | 3,910 | 19,400 | 3,910 |
| 2025-03-11 | 3,840 | 3,865 | 3,800 | 3,840 | 17,200 | 3,840 |
| 2025-03-10 | 3,900 | 3,900 | 3,850 | 3,880 | 10,500 | 3,880 |
| 2025-03-07 | 3,875 | 3,915 | 3,835 | 3,865 | 22,100 | 3,865 |
| 2025-03-06 | 3,845 | 3,905 | 3,840 | 3,875 | 14,800 | 3,875 |
| 2025-03-05 | 3,825 | 3,855 | 3,775 | 3,830 | 24,700 | 3,830 |
| 2025-03-04 | 3,790 | 3,810 | 3,750 | 3,755 | 27,400 | 3,755 |
| 2025-03-03 | 3,800 | 3,875 | 3,800 | 3,845 | 17,500 | 3,845 |
| 2025-02-28 | 3,785 | 3,860 | 3,695 | 3,695 | 43,400 | 3,695 |
| 2025-02-27 | 3,785 | 3,825 | 3,765 | 3,820 | 8,000 | 3,820 |
| 2025-02-26 | 3,735 | 3,800 | 3,715 | 3,785 | 14,300 | 3,785 |
| 2025-02-25 | 3,740 | 3,770 | 3,670 | 3,735 | 29,900 | 3,735 |
| 2025-02-21 | 3,805 | 3,810 | 3,745 | 3,770 | 13,100 | 3,770 |
| 2025-02-20 | 3,805 | 3,840 | 3,775 | 3,805 | 13,800 | 3,805 |
| 2025-02-19 | 3,795 | 3,840 | 3,795 | 3,825 | 7,300 | 3,825 |
| 2025-02-18 | 3,760 | 3,820 | 3,750 | 3,800 | 11,500 | 3,800 |
| 2025-02-17 | 3,760 | 3,805 | 3,760 | 3,775 | 6,800 | 3,775 |
| 2025-02-14 | 3,840 | 3,840 | 3,730 | 3,760 | 26,200 | 3,760 |
| 2025-02-13 | 3,790 | 3,850 | 3,770 | 3,840 | 22,800 | 3,840 |
| 2025-02-12 | 3,680 | 3,800 | 3,660 | 3,770 | 18,800 | 3,770 |
| 2025-02-10 | 3,695 | 3,735 | 3,630 | 3,630 | 14,700 | 3,630 |
| 2025-02-07 | 3,770 | 3,770 | 3,700 | 3,700 | 14,500 | 3,700 |
| 2025-02-06 | 3,770 | 3,800 | 3,760 | 3,770 | 10,200 | 3,770 |
| 2025-02-05 | 3,715 | 3,780 | 3,715 | 3,775 | 12,700 | 3,775 |
| 2025-02-04 | 3,650 | 3,725 | 3,650 | 3,715 | 12,200 | 3,715 |
| 2025-02-03 | 3,700 | 3,750 | 3,605 | 3,630 | 32,700 | 3,630 |
| 2025-01-31 | 3,715 | 3,720 | 3,685 | 3,705 | 6,900 | 3,705 |
| 2025-01-30 | 3,725 | 3,750 | 3,705 | 3,735 | 6,800 | 3,735 |
| 2025-01-29 | 3,765 | 3,810 | 3,735 | 3,750 | 12,500 | 3,750 |
| 2025-01-28 | 3,700 | 3,775 | 3,700 | 3,765 | 14,900 | 3,765 |
| 2025-01-27 | 3,680 | 3,740 | 3,650 | 3,705 | 15,500 | 3,705 |
| 2025-01-24 | 3,620 | 3,695 | 3,620 | 3,665 | 17,500 | 3,665 |
| 2025-01-23 | 3,645 | 3,700 | 3,580 | 3,595 | 26,900 | 3,595 |
| 2025-01-22 | 3,570 | 3,675 | 3,570 | 3,645 | 18,600 | 3,645 |
| 2025-01-21 | 3,560 | 3,560 | 3,505 | 3,520 | 17,400 | 3,520 |
| 2025-01-20 | 3,570 | 3,595 | 3,520 | 3,520 | 16,700 | 3,520 |
| 2025-01-17 | 3,530 | 3,565 | 3,520 | 3,550 | 10,300 | 3,550 |
| 2025-01-16 | 3,550 | 3,620 | 3,525 | 3,575 | 15,100 | 3,575 |
| 2025-01-15 | 3,575 | 3,605 | 3,540 | 3,570 | 8,900 | 3,570 |
| 2025-01-14 | 3,610 | 3,610 | 3,570 | 3,575 | 7,400 | 3,575 |
| 2025-01-10 | 3,600 | 3,660 | 3,585 | 3,615 | 8,900 | 3,615 |
| 2025-01-09 | 3,710 | 3,710 | 3,605 | 3,620 | 32,000 | 3,620 |
| 2025-01-08 | 3,705 | 3,745 | 3,695 | 3,740 | 12,400 | 3,740 |
| 2025-01-07 | 3,705 | 3,750 | 3,690 | 3,735 | 9,400 | 3,735 |
| 2025-01-06 | 3,780 | 3,780 | 3,670 | 3,705 | 24,800 | 3,705 |
分割・併合履歴 ： [2013-09-26]1株→2株