3,277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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 11,140.0 | 11,150.0 | 10,690.0 | 10,740.0 | 2,685.0 | 54,800 |
| 2020/07/28 | 11,210.0 | 11,340.0 | 11,110.0 | 11,180.0 | 2,795.0 | 36,000 |
| 2020/07/27 | 11,060.0 | 11,170.0 | 10,960.0 | 11,150.0 | 2,787.5 | 44,200 |
| 2020/07/22 | 11,380.0 | 11,380.0 | 11,130.0 | 11,290.0 | 2,822.5 | 77,800 |
| 2020/07/21 | 11,450.0 | 11,630.0 | 11,360.0 | 11,600.0 | 2,900.0 | 58,500 |
| 2020/07/20 | 11,450.0 | 11,520.0 | 11,260.0 | 11,410.0 | 2,852.5 | 36,700 |
| 2020/07/17 | 11,290.0 | 11,630.0 | 11,290.0 | 11,460.0 | 2,865.0 | 48,500 |
| 2020/07/16 | 11,610.0 | 11,640.0 | 11,230.0 | 11,280.0 | 2,820.0 | 80,400 |
| 2020/07/15 | 11,780.0 | 11,780.0 | 11,340.0 | 11,610.0 | 2,902.5 | 93,700 |
| 2020/07/14 | 11,700.0 | 11,850.0 | 11,520.0 | 11,670.0 | 2,917.5 | 66,100 |
| 2020/07/13 | 11,990.0 | 12,130.0 | 11,570.0 | 11,980.0 | 2,995.0 | 71,500 |
| 2020/07/10 | 11,480.0 | 12,150.0 | 11,480.0 | 11,770.0 | 2,942.5 | 129,200 |
| 2020/07/09 | 11,630.0 | 11,630.0 | 11,300.0 | 11,480.0 | 2,870.0 | 39,200 |
| 2020/07/08 | 11,820.0 | 11,820.0 | 11,510.0 | 11,560.0 | 2,890.0 | 34,500 |
| 2020/07/07 | 11,570.0 | 11,950.0 | 11,550.0 | 11,630.0 | 2,907.5 | 82,000 |
| 2020/07/06 | 11,550.0 | 11,660.0 | 11,380.0 | 11,560.0 | 2,890.0 | 48,700 |
| 2020/07/03 | 11,230.0 | 11,550.0 | 10,970.0 | 11,540.0 | 2,885.0 | 70,100 |
| 2020/07/02 | 11,660.0 | 11,660.0 | 10,910.0 | 11,050.0 | 2,762.5 | 90,800 |
| 2020/07/01 | 11,620.0 | 11,880.0 | 11,310.0 | 11,400.0 | 2,850.0 | 99,400 |
| 2020/06/30 | 11,390.0 | 11,670.0 | 11,320.0 | 11,530.0 | 2,882.5 | 97,800 |
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。
