6788 (株)日本トリム 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
2024-11-213,4053,4153,3803,3805,9003,380
2024-11-203,3853,3853,3503,3709,1003,370
2024-11-193,4053,4203,3753,3858,9003,385
2024-11-183,4003,4303,3853,4109,2003,410
2024-11-153,4103,4453,3903,4359,3003,435
2024-11-143,4053,4603,3953,41010,4003,410
2024-11-133,4753,4953,3453,43548,5003,435
2024-11-123,6253,6353,5453,59019,3003,590
2024-11-113,5653,6303,5503,5906,4003,590
2024-11-083,5853,6503,5553,62013,2003,620
2024-11-073,5053,6653,5003,66519,7003,665
2024-11-063,4953,5503,4953,5105,1003,510
2024-11-053,5003,5103,4703,5002,1003,500
2024-11-013,5103,5153,4753,4856,7003,485
2024-10-313,5353,5753,5053,5256,8003,525
2024-10-303,5353,5903,5053,52022,0003,520
2024-10-293,5603,5603,5203,5403,9003,540
2024-10-283,4803,5453,4803,5306,3003,530
2024-10-253,5553,5803,4753,49510,7003,495
2024-10-243,4603,5653,4503,52021,5003,520
2024-10-233,5203,5203,4653,46513,2003,465
2024-10-223,6153,6153,5203,5209,4003,520
2024-10-213,6453,6453,6153,6153,1003,615
2024-10-183,6403,6603,6203,6457,2003,645
2024-10-173,6553,6553,6303,6355,9003,635
2024-10-163,6703,6853,6503,6759,2003,675
2024-10-153,6403,7153,6303,68013,4003,680
2024-10-113,6053,6353,5853,63012,7003,630
2024-10-103,6803,6803,5903,60510,1003,605
2024-10-093,6853,6853,6153,6606,8003,660
2024-10-083,6403,6703,6303,6405,1003,640
2024-10-073,6253,6903,6053,64012,6003,640
2024-10-043,5953,6153,5603,5958,3003,595
2024-10-033,5653,6403,5353,56510,6003,565
2024-10-023,6403,6403,5353,56516,8003,565
2024-10-013,6503,6803,6303,6557,4003,655
2024-09-303,5603,6203,5503,60022,6003,600
2024-09-273,7003,7253,6753,70011,3003,700
2024-09-263,6603,7403,6603,74022,4003,740
2024-09-253,7053,7053,6103,65518,1003,655
2024-09-243,7503,7653,7003,70010,0003,700
2024-09-203,6903,7253,6703,70517,1003,705
2024-09-193,6503,7053,6503,67010,9003,670
2024-09-183,6653,6803,6203,6509,5003,650
2024-09-173,5853,6603,5803,6608,8003,660
2024-09-133,5703,6303,5503,58510,6003,585
2024-09-123,5803,6053,5653,58010,9003,580
2024-09-113,5903,5903,4953,52513,3003,525
2024-09-103,5703,6203,5503,59012,7003,590
2024-09-093,4903,5903,4753,55018,3003,550
2024-09-063,6303,6303,5353,55510,7003,555
2024-09-053,5603,6803,5603,63513,8003,635
2024-09-043,6303,6603,5803,59515,8003,595
2024-09-033,7253,7503,6903,7256,4003,725
2024-09-023,7803,7803,6753,72519,7003,725
2024-08-303,6703,7903,6553,76036,0003,760
2024-08-293,6353,6503,5703,61514,3003,615
2024-08-283,6903,7253,6103,65014,5003,650
2024-08-273,5603,7703,5603,72552,9003,725
2024-08-263,5703,6153,5603,56014,0003,560
2024-08-233,4853,5803,4603,57525,8003,575
2024-08-223,4903,5003,4653,4859,0003,485
2024-08-213,5203,5203,4753,50011,4003,500
2024-08-203,4953,5303,4853,52513,8003,525
2024-08-193,4803,5453,4253,42517,0003,425
2024-08-163,4753,4903,4253,48021,4003,480
2024-08-153,3203,4703,3203,43022,8003,430
2024-08-143,2503,4403,2503,30558,8003,305
2024-08-133,2303,2703,2003,24015,6003,240
2024-08-093,2003,2253,1503,18525,6003,185
2024-08-083,1553,2003,0903,15032,1003,150
2024-08-072,9813,2252,9813,14038,6003,140
2024-08-063,0203,1202,8973,03528,5003,035
2024-08-052,9952,9992,7252,72556,8002,725
2024-08-023,2353,2453,0853,08560,7003,085
2024-08-013,4353,4503,3253,34517,2003,345
2024-07-313,3203,4353,3103,43512,7003,435
2024-07-303,3653,3753,3353,35013,4003,350
2024-07-293,3353,4053,3353,38010,2003,380
2024-07-263,3203,3453,3003,31512,9003,315
2024-07-253,3353,3553,2903,33021,5003,330
2024-07-243,4153,4203,2753,36026,0003,360
2024-07-233,3753,4153,3753,4157,2003,415
2024-07-223,4303,4303,3703,37016,7003,370
2024-07-193,4503,4703,4153,44512,4003,445
2024-07-183,4903,4953,4503,45020,2003,450
2024-07-173,5003,5403,5003,5256,6003,525
2024-07-163,5053,5203,4853,4857,1003,485
2024-07-123,5203,5803,4953,50015,9003,500
2024-07-113,5103,5303,4953,51016,7003,510
2024-07-103,4753,5103,4353,51022,0003,510
2024-07-093,5003,5153,4903,51010,7003,510
2024-07-083,5003,5153,4553,47015,7003,470
2024-07-053,5253,5353,5003,50011,5003,500
2024-07-043,5803,5803,5003,54011,5003,540
2024-07-033,4103,5603,4103,54527,2003,545
2024-07-023,4653,4653,4103,41013,2003,410
2024-07-013,4553,4853,4503,46512,5003,465
2024-06-283,4703,4803,4203,4559,1003,455
2024-06-273,4703,4953,4553,48518,7003,485
2024-06-263,4603,4803,4403,47014,2003,470
2024-06-253,5053,5303,4603,48013,6003,480
2024-06-243,5303,5303,4453,47529,7003,475
2024-06-213,6803,7053,5503,58547,0003,585
2024-06-203,6253,7053,6253,65553,7003,655
2024-06-193,5203,6153,4953,58035,4003,580
2024-06-183,4403,5203,4153,52024,1003,520
2024-06-173,4703,4703,3603,38019,6003,380
2024-06-143,3903,4903,3903,49043,5003,490
2024-06-133,2953,4203,2703,36071,4003,360
2024-06-123,2303,2553,2303,2356,1003,235
2024-06-113,2653,2703,2253,23523,1003,235
2024-06-103,2553,2753,2203,27528,0003,275
2024-06-073,1703,2353,1703,23019,1003,230
2024-06-063,1253,1703,1203,14534,6003,145
2024-06-053,2503,2503,0853,10574,1003,105
2024-06-043,2403,2603,2153,25023,0003,250
2024-06-033,2553,2803,2253,26019,4003,260
2024-05-313,1953,2303,1803,22030,1003,220
2024-05-303,2003,2053,1703,19524,2003,195
2024-05-293,2603,2603,2053,20523,1003,205
2024-05-283,3153,3153,2203,23511,9003,235
2024-05-273,2453,3003,2353,30012,6003,300
2024-05-243,2503,2503,2153,24021,4003,240
2024-05-233,2653,2703,2153,24526,4003,245
2024-05-223,3403,3403,2753,27518,9003,275
2024-05-213,3853,3953,3553,36016,2003,360
2024-05-203,4703,4703,3753,38024,8003,380
2024-05-173,3853,3853,3203,37012,6003,370
2024-05-163,4753,4753,3253,38521,1003,385
2024-05-153,5653,5853,4453,46022,7003,460
2024-05-143,5553,5553,5053,52511,8003,525
2024-05-133,5053,5453,5053,5356,1003,535
2024-05-103,4703,5053,4503,5055,8003,505
2024-05-093,4203,4853,4203,4758,2003,475
2024-05-083,4803,4803,4103,4257,2003,425
2024-05-073,4403,4853,4103,48016,8003,480
2024-05-023,5803,5803,3753,38042,8003,380
2024-05-013,5303,5803,5303,5658,2003,565
2024-04-303,5353,5703,5053,57012,2003,570
2024-04-263,4853,5603,4353,53020,5003,530
2024-04-253,5853,5853,4803,4908,0003,490
2024-04-243,5053,5603,5053,5607,6003,560
2024-04-233,5103,5303,5103,5104,6003,510
2024-04-223,4853,5503,4853,5005,6003,500
2024-04-193,5053,5253,4353,46513,3003,465
2024-04-183,4753,5453,4753,5157,2003,515
2024-04-173,5203,5603,4903,5107,9003,510
2024-04-163,6203,6303,5003,52022,0003,520
2024-04-153,6353,6703,6253,6359,6003,635
2024-04-123,6303,7003,6253,70011,3003,700
2024-04-113,6453,6603,6053,62512,2003,625
2024-04-103,6553,7003,6553,6556,8003,655
2024-04-093,6503,6753,6303,6557,5003,655
2024-04-083,6203,6653,5853,65510,1003,655
2024-04-053,5803,6353,5753,6209,3003,620
2024-04-043,6603,6853,6303,63510,0003,635
2024-04-033,5803,7053,5403,65024,4003,650
2024-04-023,7603,7603,6003,60020,8003,600
2024-04-013,8453,8553,7503,76012,5003,760
2024-03-293,7903,8753,7753,83515,6003,835
2024-03-283,7903,8203,7453,75026,4003,750
2024-03-273,9203,9203,8753,91527,3003,915
2024-03-263,9203,9603,9003,91519,5003,915
2024-03-253,9553,9953,9253,95022,2003,950
2024-03-223,9003,9803,8953,95517,3003,955
2024-03-213,9003,9253,8753,90017,2003,900
2024-03-193,8703,8953,8303,83511,2003,835
2024-03-183,8453,8903,8003,88015,2003,880
2024-03-153,8853,9053,8053,84524,1003,845
2024-03-143,8103,8953,8003,89020,7003,890
2024-03-133,8103,8403,7853,83022,5003,830
2024-03-123,7453,7653,6953,76519,5003,765
2024-03-113,7653,8153,7203,74532,6003,745
2024-03-083,6253,7803,6003,75557,1003,755
2024-03-073,6053,6203,5703,59014,8003,590
2024-03-063,5853,6403,5853,61512,7003,615
2024-03-053,5803,6703,5753,64015,6003,640
2024-03-043,6803,7003,5903,59533,0003,595
2024-03-013,6503,7403,6503,67526,8003,675
2024-02-293,6703,6703,5853,62033,6003,620
2024-02-283,5153,7403,5003,70082,6003,700
2024-02-273,5153,5153,4153,48563,2003,485
2024-02-263,2803,3103,2603,30512,9003,305
2024-02-223,2603,2753,2353,27519,4003,275
2024-02-213,2203,2453,2053,24013,2003,240
2024-02-203,2303,2303,2003,20010,3003,200
2024-02-193,2153,2403,2003,23023,2003,230
2024-02-163,1703,2453,1603,22028,5003,220
2024-02-153,2203,2203,1353,16518,9003,165
2024-02-143,2403,2553,2003,20019,8003,200
2024-02-133,2703,3103,2653,26522,3003,265
2024-02-093,2853,3453,2603,26527,6003,265
2024-02-083,1703,3453,1603,29078,9003,290
2024-02-073,2603,3203,2253,31068,4003,310
2024-02-063,1653,2103,1503,19022,6003,190
2024-02-053,1753,1803,1453,18013,2003,180
2024-02-023,1453,1753,1403,17511,9003,175
2024-02-013,1803,1803,1303,14514,5003,145
2024-01-313,1803,1953,1553,19513,0003,195
2024-01-303,1653,1803,1453,17515,2003,175
2024-01-293,1453,1603,1303,15511,1003,155
2024-01-263,1153,1503,1053,13015,5003,130
2024-01-253,0803,1253,0753,12515,2003,125
2024-01-243,1103,1303,0653,08013,4003,080
2024-01-233,1703,1703,1103,12514,3003,125
2024-01-223,1603,1853,1503,16510,4003,165
2024-01-193,1053,1803,1003,13525,5003,135
2024-01-183,0653,1053,0653,08513,1003,085
2024-01-173,0303,0803,0303,07021,1003,070
2024-01-163,0703,0703,0353,0356,6003,035
2024-01-153,0353,0803,0353,07512,4003,075
2024-01-123,0253,0603,0103,01016,5003,010
2024-01-113,0703,0703,0203,02515,5003,025
2024-01-103,0503,0703,0353,05011,3003,050
2024-01-093,0103,0703,0003,06525,2003,065
2024-01-053,0253,0253,0003,0058,9003,005
2024-01-043,0253,0252,9983,0159,8003,015

分割・併合履歴 : [2013-09-26]1株→2株