6,498円
日本トリム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) |
|---|---|---|---|---|---|---|
| 2016/10/19 | 5,450.0 | 5,510.0 | 5,430.0 | 5,500.0 | 5,500.0 | 35,800 |
| 2016/10/18 | 5,380.0 | 5,450.0 | 5,360.0 | 5,430.0 | 5,430.0 | 24,900 |
| 2016/10/17 | 5,410.0 | 5,450.0 | 5,370.0 | 5,410.0 | 5,410.0 | 24,500 |
| 2016/10/14 | 5,400.0 | 5,460.0 | 5,350.0 | 5,410.0 | 5,410.0 | 40,600 |
| 2016/10/13 | 5,480.0 | 5,540.0 | 5,390.0 | 5,440.0 | 5,440.0 | 51,300 |
| 2016/10/12 | 5,430.0 | 5,630.0 | 5,410.0 | 5,480.0 | 5,480.0 | 139,400 |
| 2016/10/11 | 5,580.0 | 5,650.0 | 5,410.0 | 5,430.0 | 5,430.0 | 132,400 |
| 2016/10/07 | 5,670.0 | 5,740.0 | 5,580.0 | 5,670.0 | 5,670.0 | 78,100 |
| 2016/10/06 | 5,850.0 | 5,850.0 | 5,640.0 | 5,750.0 | 5,750.0 | 76,700 |
| 2016/10/05 | 5,890.0 | 5,970.0 | 5,820.0 | 5,860.0 | 5,860.0 | 49,800 |
| 2016/10/04 | 5,920.0 | 5,970.0 | 5,840.0 | 5,940.0 | 5,940.0 | 60,100 |
| 2016/10/03 | 6,060.0 | 6,100.0 | 5,890.0 | 5,940.0 | 5,940.0 | 59,000 |
| 2016/09/30 | 6,220.0 | 6,250.0 | 5,990.0 | 6,060.0 | 6,060.0 | 64,200 |
| 2016/09/29 | 6,260.0 | 6,350.0 | 6,140.0 | 6,300.0 | 6,300.0 | 77,900 |
| 2016/09/28 | 6,170.0 | 6,250.0 | 6,080.0 | 6,220.0 | 6,220.0 | 43,900 |
| 2016/09/27 | 6,060.0 | 6,180.0 | 5,970.0 | 6,160.0 | 6,160.0 | 47,000 |
| 2016/09/26 | 6,060.0 | 6,180.0 | 5,940.0 | 6,130.0 | 6,130.0 | 61,600 |
| 2016/09/23 | 5,840.0 | 6,010.0 | 5,730.0 | 5,990.0 | 5,990.0 | 54,700 |
| 2016/09/21 | 5,820.0 | 5,870.0 | 5,690.0 | 5,840.0 | 5,840.0 | 40,100 |
| 2016/09/20 | 5,480.0 | 5,790.0 | 5,480.0 | 5,760.0 | 5,760.0 | 57,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本トリムの取引履歴を振り返りませんか？
日本トリム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。
