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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,590.0 | 5,640.0 | 5,510.0 | 5,530.0 | 5,530.0 | 20,300 |
| 2018/03/07 | 5,540.0 | 5,620.0 | 5,480.0 | 5,550.0 | 5,550.0 | 22,200 |
| 2018/03/06 | 5,640.0 | 5,640.0 | 5,510.0 | 5,560.0 | 5,560.0 | 15,100 |
| 2018/03/05 | 5,590.0 | 5,630.0 | 5,400.0 | 5,440.0 | 5,440.0 | 30,300 |
| 2018/03/02 | 5,550.0 | 5,680.0 | 5,520.0 | 5,610.0 | 5,610.0 | 25,700 |
| 2018/03/01 | 5,800.0 | 5,800.0 | 5,660.0 | 5,680.0 | 5,680.0 | 22,000 |
| 2018/02/28 | 5,660.0 | 5,870.0 | 5,660.0 | 5,820.0 | 5,820.0 | 39,800 |
| 2018/02/27 | 5,710.0 | 5,750.0 | 5,650.0 | 5,690.0 | 5,690.0 | 18,100 |
| 2018/02/26 | 5,750.0 | 5,750.0 | 5,640.0 | 5,670.0 | 5,670.0 | 18,300 |
| 2018/02/23 | 5,710.0 | 5,740.0 | 5,650.0 | 5,690.0 | 5,690.0 | 35,500 |
| 2018/02/22 | 5,900.0 | 5,900.0 | 5,740.0 | 5,750.0 | 5,750.0 | 68,000 |
| 2018/02/21 | 5,880.0 | 6,100.0 | 5,830.0 | 6,040.0 | 6,040.0 | 43,800 |
| 2018/02/20 | 5,790.0 | 5,850.0 | 5,700.0 | 5,840.0 | 5,840.0 | 24,300 |
| 2018/02/19 | 5,570.0 | 5,770.0 | 5,560.0 | 5,770.0 | 5,770.0 | 18,700 |
| 2018/02/16 | 5,400.0 | 5,630.0 | 5,350.0 | 5,550.0 | 5,550.0 | 41,600 |
| 2018/02/15 | 5,360.0 | 5,380.0 | 5,260.0 | 5,300.0 | 5,300.0 | 20,800 |
| 2018/02/14 | 5,470.0 | 5,480.0 | 5,320.0 | 5,340.0 | 5,340.0 | 22,200 |
| 2018/02/13 | 5,700.0 | 5,720.0 | 5,460.0 | 5,470.0 | 5,470.0 | 33,300 |
| 2018/02/09 | 5,550.0 | 5,680.0 | 5,530.0 | 5,650.0 | 5,650.0 | 29,100 |
| 2018/02/08 | 5,610.0 | 5,830.0 | 5,580.0 | 5,780.0 | 5,780.0 | 29,900 |
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。
