3,280円
トリケミカル研究所の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/09/25 | 11,550.0 | 12,120.0 | 11,550.0 | 12,050.0 | 3,012.5 | 112,900 |
| 2020/09/24 | 11,650.0 | 11,690.0 | 11,430.0 | 11,590.0 | 2,897.5 | 61,700 |
| 2020/09/23 | 11,450.0 | 11,850.0 | 11,450.0 | 11,800.0 | 2,950.0 | 41,300 |
| 2020/09/18 | 11,680.0 | 11,770.0 | 11,570.0 | 11,590.0 | 2,897.5 | 62,700 |
| 2020/09/17 | 11,430.0 | 11,550.0 | 11,280.0 | 11,530.0 | 2,882.5 | 65,000 |
| 2020/09/16 | 11,440.0 | 11,900.0 | 11,440.0 | 11,700.0 | 2,925.0 | 108,000 |
| 2020/09/15 | 11,160.0 | 11,560.0 | 11,160.0 | 11,550.0 | 2,887.5 | 66,200 |
| 2020/09/14 | 10,950.0 | 11,190.0 | 10,910.0 | 11,150.0 | 2,787.5 | 56,500 |
| 2020/09/11 | 11,300.0 | 11,300.0 | 10,940.0 | 10,950.0 | 2,737.5 | 82,800 |
| 2020/09/10 | 11,100.0 | 11,680.0 | 11,040.0 | 11,230.0 | 2,807.5 | 236,100 |
| 2020/09/09 | 10,310.0 | 10,520.0 | 10,220.0 | 10,500.0 | 2,625.0 | 54,700 |
| 2020/09/08 | 10,100.0 | 10,560.0 | 10,100.0 | 10,530.0 | 2,632.5 | 87,700 |
| 2020/09/07 | 10,230.0 | 10,520.0 | 10,030.0 | 10,100.0 | 2,525.0 | 144,000 |
| 2020/09/04 | 9,700.0 | 10,180.0 | 9,700.0 | 9,960.0 | 2,490.0 | 156,100 |
| 2020/09/03 | 9,720.0 | 9,960.0 | 9,690.0 | 9,890.0 | 2,472.5 | 134,500 |
| 2020/09/02 | 9,550.0 | 9,960.0 | 9,360.0 | 9,580.0 | 2,395.0 | 128,300 |
| 2020/09/01 | 10,680.0 | 10,680.0 | 9,600.0 | 9,640.0 | 2,410.0 | 272,500 |
| 2020/08/31 | 9,600.0 | 9,840.0 | 9,470.0 | 9,740.0 | 2,435.0 | 96,900 |
| 2020/08/28 | 9,540.0 | 9,600.0 | 9,130.0 | 9,240.0 | 2,310.0 | 67,800 |
| 2020/08/27 | 9,580.0 | 9,660.0 | 9,480.0 | 9,550.0 | 2,387.5 | 32,600 |
おすすめ条件でスクリーニングされた銘柄を見る
トリケミカル研究所の取引履歴を振り返りませんか？
トリケミカル研究所の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
