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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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