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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 5,460.0 | 5,460.0 | 5,130.0 | 5,360.0 | 5,360.0 | 141,900 |
| 2019/01/30 | 5,680.0 | 5,750.0 | 5,410.0 | 5,430.0 | 5,430.0 | 53,700 |
| 2019/01/29 | 5,650.0 | 5,760.0 | 5,640.0 | 5,730.0 | 5,730.0 | 16,800 |
| 2019/01/28 | 5,730.0 | 5,820.0 | 5,680.0 | 5,700.0 | 5,700.0 | 30,800 |
| 2019/01/25 | 5,760.0 | 5,820.0 | 5,720.0 | 5,780.0 | 5,780.0 | 35,200 |
| 2019/01/24 | 5,710.0 | 5,830.0 | 5,630.0 | 5,760.0 | 5,760.0 | 36,300 |
| 2019/01/23 | 5,810.0 | 5,850.0 | 5,750.0 | 5,760.0 | 5,760.0 | 20,500 |
| 2019/01/22 | 5,900.0 | 5,910.0 | 5,800.0 | 5,860.0 | 5,860.0 | 22,100 |
| 2019/01/21 | 5,940.0 | 6,020.0 | 5,910.0 | 5,910.0 | 5,910.0 | 31,400 |
| 2019/01/18 | 5,780.0 | 5,920.0 | 5,760.0 | 5,850.0 | 5,850.0 | 32,500 |
| 2019/01/17 | 5,800.0 | 5,870.0 | 5,800.0 | 5,850.0 | 5,850.0 | 11,000 |
| 2019/01/16 | 5,860.0 | 5,890.0 | 5,780.0 | 5,790.0 | 5,790.0 | 9,200 |
| 2019/01/15 | 5,790.0 | 5,870.0 | 5,750.0 | 5,860.0 | 5,860.0 | 10,100 |
| 2019/01/11 | 5,810.0 | 5,850.0 | 5,780.0 | 5,790.0 | 5,790.0 | 10,700 |
| 2019/01/10 | 5,940.0 | 5,940.0 | 5,780.0 | 5,830.0 | 5,830.0 | 18,900 |
| 2019/01/09 | 6,050.0 | 6,150.0 | 5,930.0 | 5,970.0 | 5,970.0 | 18,700 |
| 2019/01/08 | 5,990.0 | 6,060.0 | 5,940.0 | 6,050.0 | 6,050.0 | 12,200 |
| 2019/01/07 | 5,920.0 | 6,040.0 | 5,920.0 | 5,990.0 | 5,990.0 | 17,900 |
| 2019/01/04 | 5,710.0 | 5,940.0 | 5,650.0 | 5,830.0 | 5,830.0 | 32,000 |
| 2018/12/28 | 5,820.0 | 6,020.0 | 5,790.0 | 5,810.0 | 5,810.0 | 21,300 |
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。
