3,587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) |
|---|---|---|---|---|---|---|
| 2020/05/19 | 9,660.0 | 9,660.0 | 9,180.0 | 9,220.0 | 2,305.0 | 72,000 |
| 2020/05/18 | 9,310.0 | 9,440.0 | 9,120.0 | 9,420.0 | 2,355.0 | 93,000 |
| 2020/05/15 | 9,050.0 | 9,330.0 | 9,000.0 | 9,290.0 | 2,322.5 | 77,800 |
| 2020/05/14 | 9,280.0 | 9,310.0 | 9,020.0 | 9,020.0 | 2,255.0 | 78,200 |
| 2020/05/13 | 9,500.0 | 9,500.0 | 9,320.0 | 9,400.0 | 2,350.0 | 84,300 |
| 2020/05/12 | 9,590.0 | 9,680.0 | 9,530.0 | 9,600.0 | 2,400.0 | 59,900 |
| 2020/05/11 | 9,740.0 | 9,740.0 | 9,410.0 | 9,600.0 | 2,400.0 | 91,900 |
| 2020/05/08 | 9,880.0 | 9,940.0 | 9,570.0 | 9,600.0 | 2,400.0 | 79,600 |
| 2020/05/07 | 9,560.0 | 9,780.0 | 9,500.0 | 9,730.0 | 2,432.5 | 117,100 |
| 2020/05/01 | 9,510.0 | 9,560.0 | 9,330.0 | 9,500.0 | 2,375.0 | 60,800 |
| 2020/04/30 | 9,840.0 | 9,850.0 | 9,570.0 | 9,690.0 | 2,422.5 | 106,200 |
| 2020/04/28 | 9,820.0 | 9,830.0 | 9,560.0 | 9,690.0 | 2,422.5 | 59,400 |
| 2020/04/27 | 9,540.0 | 9,680.0 | 9,400.0 | 9,680.0 | 2,420.0 | 71,500 |
| 2020/04/24 | 9,650.0 | 9,750.0 | 9,480.0 | 9,530.0 | 2,382.5 | 106,700 |
| 2020/04/23 | 9,920.0 | 9,980.0 | 9,740.0 | 9,940.0 | 2,485.0 | 66,600 |
| 2020/04/22 | 9,670.0 | 9,700.0 | 9,380.0 | 9,560.0 | 2,390.0 | 108,100 |
| 2020/04/21 | 10,020.0 | 10,160.0 | 9,840.0 | 9,970.0 | 2,492.5 | 84,200 |
| 2020/04/20 | 9,610.0 | 10,140.0 | 9,610.0 | 10,090.0 | 2,522.5 | 101,600 |
| 2020/04/17 | 9,650.0 | 9,910.0 | 9,540.0 | 9,760.0 | 2,440.0 | 121,200 |
| 2020/04/16 | 9,160.0 | 9,510.0 | 9,140.0 | 9,440.0 | 2,360.0 | 117,800 |
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。
