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
2024-06-213,6803,7053,5503,58547,0003,585
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