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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,790 | 3,820 | 3,745 | 3,750 | 26,400 | 3,750 |
2024-03-27 | 3,920 | 3,920 | 3,875 | 3,915 | 27,300 | 3,915 |
2024-03-26 | 3,920 | 3,960 | 3,900 | 3,915 | 19,500 | 3,915 |
2024-03-25 | 3,955 | 3,995 | 3,925 | 3,950 | 22,200 | 3,950 |
2024-03-22 | 3,900 | 3,980 | 3,895 | 3,955 | 17,300 | 3,955 |
2024-03-21 | 3,900 | 3,925 | 3,875 | 3,900 | 17,200 | 3,900 |
2024-03-19 | 3,870 | 3,895 | 3,830 | 3,835 | 11,200 | 3,835 |
2024-03-18 | 3,845 | 3,890 | 3,800 | 3,880 | 15,200 | 3,880 |
2024-03-15 | 3,885 | 3,905 | 3,805 | 3,845 | 24,100 | 3,845 |
2024-03-14 | 3,810 | 3,895 | 3,800 | 3,890 | 20,700 | 3,890 |
2024-03-13 | 3,810 | 3,840 | 3,785 | 3,830 | 22,500 | 3,830 |
2024-03-12 | 3,745 | 3,765 | 3,695 | 3,765 | 19,500 | 3,765 |
2024-03-11 | 3,765 | 3,815 | 3,720 | 3,745 | 32,600 | 3,745 |
2024-03-08 | 3,625 | 3,780 | 3,600 | 3,755 | 57,100 | 3,755 |
2024-03-07 | 3,605 | 3,620 | 3,570 | 3,590 | 14,800 | 3,590 |
2024-03-06 | 3,585 | 3,640 | 3,585 | 3,615 | 12,700 | 3,615 |
2024-03-05 | 3,580 | 3,670 | 3,575 | 3,640 | 15,600 | 3,640 |
2024-03-04 | 3,680 | 3,700 | 3,590 | 3,595 | 33,000 | 3,595 |
2024-03-01 | 3,650 | 3,740 | 3,650 | 3,675 | 26,800 | 3,675 |
2024-02-29 | 3,670 | 3,670 | 3,585 | 3,620 | 33,600 | 3,620 |
2024-02-28 | 3,515 | 3,740 | 3,500 | 3,700 | 82,600 | 3,700 |
2024-02-27 | 3,515 | 3,515 | 3,415 | 3,485 | 63,200 | 3,485 |
2024-02-26 | 3,280 | 3,310 | 3,260 | 3,305 | 12,900 | 3,305 |
2024-02-22 | 3,260 | 3,275 | 3,235 | 3,275 | 19,400 | 3,275 |
2024-02-21 | 3,220 | 3,245 | 3,205 | 3,240 | 13,200 | 3,240 |
2024-02-20 | 3,230 | 3,230 | 3,200 | 3,200 | 10,300 | 3,200 |
2024-02-19 | 3,215 | 3,240 | 3,200 | 3,230 | 23,200 | 3,230 |
2024-02-16 | 3,170 | 3,245 | 3,160 | 3,220 | 28,500 | 3,220 |
2024-02-15 | 3,220 | 3,220 | 3,135 | 3,165 | 18,900 | 3,165 |
2024-02-14 | 3,240 | 3,255 | 3,200 | 3,200 | 19,800 | 3,200 |
2024-02-13 | 3,270 | 3,310 | 3,265 | 3,265 | 22,300 | 3,265 |
2024-02-09 | 3,285 | 3,345 | 3,260 | 3,265 | 27,600 | 3,265 |
2024-02-08 | 3,170 | 3,345 | 3,160 | 3,290 | 78,900 | 3,290 |
2024-02-07 | 3,260 | 3,320 | 3,225 | 3,310 | 68,400 | 3,310 |
2024-02-06 | 3,165 | 3,210 | 3,150 | 3,190 | 22,600 | 3,190 |
2024-02-05 | 3,175 | 3,180 | 3,145 | 3,180 | 13,200 | 3,180 |
2024-02-02 | 3,145 | 3,175 | 3,140 | 3,175 | 11,900 | 3,175 |
2024-02-01 | 3,180 | 3,180 | 3,130 | 3,145 | 14,500 | 3,145 |
2024-01-31 | 3,180 | 3,195 | 3,155 | 3,195 | 13,000 | 3,195 |
2024-01-30 | 3,165 | 3,180 | 3,145 | 3,175 | 15,200 | 3,175 |
2024-01-29 | 3,145 | 3,160 | 3,130 | 3,155 | 11,100 | 3,155 |
2024-01-26 | 3,115 | 3,150 | 3,105 | 3,130 | 15,500 | 3,130 |
2024-01-25 | 3,080 | 3,125 | 3,075 | 3,125 | 15,200 | 3,125 |
2024-01-24 | 3,110 | 3,130 | 3,065 | 3,080 | 13,400 | 3,080 |
2024-01-23 | 3,170 | 3,170 | 3,110 | 3,125 | 14,300 | 3,125 |
2024-01-22 | 3,160 | 3,185 | 3,150 | 3,165 | 10,400 | 3,165 |
2024-01-19 | 3,105 | 3,180 | 3,100 | 3,135 | 25,500 | 3,135 |
2024-01-18 | 3,065 | 3,105 | 3,065 | 3,085 | 13,100 | 3,085 |
2024-01-17 | 3,030 | 3,080 | 3,030 | 3,070 | 21,100 | 3,070 |
2024-01-16 | 3,070 | 3,070 | 3,035 | 3,035 | 6,600 | 3,035 |
2024-01-15 | 3,035 | 3,080 | 3,035 | 3,075 | 12,400 | 3,075 |
2024-01-12 | 3,025 | 3,060 | 3,010 | 3,010 | 16,500 | 3,010 |
2024-01-11 | 3,070 | 3,070 | 3,020 | 3,025 | 15,500 | 3,025 |
2024-01-10 | 3,050 | 3,070 | 3,035 | 3,050 | 11,300 | 3,050 |
2024-01-09 | 3,010 | 3,070 | 3,000 | 3,065 | 25,200 | 3,065 |
2024-01-05 | 3,025 | 3,025 | 3,000 | 3,005 | 8,900 | 3,005 |
2024-01-04 | 3,025 | 3,025 | 2,998 | 3,015 | 9,800 | 3,015 |
分割・併合履歴 : [2013-09-26]1株→2株