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
2024-03-283,7903,8203,7453,75026,4003,750
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