KabuInsight

トリケミカル研究所

4369
プライム/化学/Tri Chemical Laboratories Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,990.03,080.02,982.03,060.0-70.0-2.24%608,900
2026-03-123,200.03,265.03,105.03,130.0-115.0-3.54%433,800
2026-03-113,250.03,325.03,240.03,245.0+35.0+1.09%536,800
2026-03-103,235.03,255.03,155.03,210.0+110.0+3.55%460,600
2026-03-093,095.03,150.02,943.03,100.0-275.0-8.15%951,100
2026-03-063,320.03,415.03,250.03,375.0+45.0+1.35%443,100
2026-03-053,410.03,480.03,260.03,330.0+105.0+3.26%749,400
2026-03-043,300.03,450.03,180.03,225.0-180.0-5.29%721,400
2026-03-033,695.03,745.03,405.03,405.0-285.0-7.72%962,500
2026-03-023,590.03,705.03,575.03,690.0-105.0-2.77%790,700
2026-02-273,740.03,820.03,700.03,795.0+20.0+0.53%583,500
2026-02-263,770.03,840.03,655.03,775.0+120.0+3.28%1,086,200
2026-02-253,550.03,705.03,485.03,655.0+130.0+3.69%840,200
2026-02-243,515.03,600.03,490.03,525.0+55.0+1.59%612,100
2026-02-203,510.03,555.03,450.03,470.0-105.0-2.94%661,200
2026-02-193,570.03,605.03,525.03,575.0+55.0+1.56%572,200
2026-02-183,555.03,630.03,495.03,520.0-15.0-0.42%564,100
2026-02-173,465.03,575.03,445.03,535.0+65.0+1.87%638,200
2026-02-163,585.03,690.03,430.03,470.0-45.0-1.28%1,008,900
2026-02-133,450.03,650.03,435.03,515.0+60.0+1.74%1,094,500
2026-02-123,430.03,510.03,415.03,455.0+20.0+0.58%442,100
2026-02-103,380.03,495.03,380.03,435.0+100.0+3.00%494,300
2026-02-093,400.03,410.03,325.03,335.0+55.0+1.68%469,400
2026-02-063,170.03,310.03,145.03,280.0+40.0+1.23%351,400
2026-02-053,150.03,275.03,150.03,240.0-50.0-1.52%330,200
2026-02-043,270.03,325.03,245.03,290.0-50.0-1.50%382,300
2026-02-033,300.03,350.03,275.03,340.0+150.0+4.70%398,200
2026-02-023,255.03,390.03,185.03,190.0-110.0-3.33%492,100
2026-01-303,305.03,325.03,210.03,300.0+65.0+2.01%345,400
2026-01-293,415.03,420.03,225.03,235.0-130.0-3.86%476,500
2026-01-283,415.03,470.03,305.03,365.00.00.00%687,900
2026-01-273,240.03,370.03,235.03,365.0+105.0+3.22%279,600
2026-01-263,295.03,325.03,215.03,260.0-105.0-3.12%334,900
2026-01-233,340.03,475.03,280.03,365.0-5.0-0.15%524,900
2026-01-223,295.03,385.03,260.03,370.0+145.0+4.50%487,300
2026-01-213,200.03,320.03,190.03,225.0-45.0-1.38%570,600
2026-01-203,415.03,415.03,260.03,270.0-135.0-3.96%643,500
2026-01-193,290.03,435.03,235.03,405.0+70.0+2.10%691,400
2026-01-163,225.03,335.03,190.03,335.0+195.0+6.21%1,065,400
2026-01-153,050.03,145.03,015.03,140.0+50.0+1.62%456,300
2026-01-143,160.03,245.03,080.03,090.0-130.0-4.04%598,600
2026-01-133,135.03,230.03,110.03,220.0+135.0+4.38%774,700
2026-01-093,055.03,120.03,035.03,085.0+75.0+2.49%636,900
2026-01-082,976.03,065.02,956.03,010.0+39.0+1.31%696,100
2026-01-072,873.02,994.02,851.02,971.0+112.0+3.92%798,400
2026-01-062,818.02,934.02,815.02,859.0+52.0+1.85%612,800
2026-01-052,825.02,828.02,773.02,807.0+97.0+3.58%518,900
2025-12-302,730.02,758.02,710.02,710.0-35.0-1.28%315,900
2025-12-292,781.02,793.02,726.02,745.0-18.0-0.65%308,300
2025-12-262,792.02,802.02,745.02,763.0-29.0-1.04%286,500
2025-12-252,757.02,814.02,753.02,792.0+67.0+2.46%310,300
2025-12-242,690.02,756.02,685.02,725.0+36.0+1.34%382,100
2025-12-232,686.02,694.02,663.02,689.0-2.0-0.07%310,300
2025-12-222,610.02,694.02,600.02,691.0+151.0+5.94%577,500
2025-12-192,604.02,617.02,533.02,540.0-56.0-2.16%644,700
2025-12-182,577.02,614.02,541.02,596.0-37.0-1.41%542,400
2025-12-172,610.02,654.02,575.02,633.0+7.0+0.27%493,700
2025-12-162,700.02,723.02,611.02,626.0-104.0-3.81%648,300
2025-12-152,782.02,825.02,715.02,730.0-135.0-4.71%880,100
2025-12-122,887.02,915.02,842.02,865.0-13.0-0.45%330,800
2025-12-112,985.03,005.02,873.02,878.0-108.0-3.62%321,400
2025-12-102,950.03,030.02,945.02,986.0+28.0+0.95%337,300
2025-12-093,005.03,070.02,956.02,958.0-77.0-2.54%439,300
2025-12-083,070.03,095.03,015.03,035.0-35.0-1.14%261,100
2025-12-053,005.03,120.03,005.03,070.0+50.0+1.66%501,700
2025-12-043,030.03,100.02,987.03,020.0+25.0+0.83%822,200
2025-12-033,075.03,080.02,987.02,995.0-25.0-0.83%758,000
2025-12-023,340.03,350.02,958.03,020.0-275.0-8.35%2,449,700
2025-12-013,135.03,295.03,135.03,295.0+503.0+18.02%2,701,800
2025-11-282,789.02,804.02,729.02,792.0+3.0+0.11%727,400
2025-11-272,694.02,796.02,684.02,789.0+123.0+4.61%524,700
2025-11-262,620.02,666.02,581.02,666.0+53.0+2.03%367,400
2025-11-252,657.02,675.02,612.02,613.0+6.0+0.23%429,700
2025-11-212,570.02,621.02,558.02,607.0-83.0-3.09%565,800
2025-11-202,749.02,752.02,688.02,690.0+72.0+2.75%471,000
2025-11-192,660.02,665.02,582.02,618.0-76.0-2.82%471,300
2025-11-182,830.02,846.02,694.02,694.0-151.0-5.31%562,200
2025-11-172,857.02,893.02,834.02,845.0-8.0-0.28%404,800
2025-11-142,819.02,869.02,816.02,853.0-16.0-0.56%405,400
2025-11-132,863.02,880.02,839.02,869.0+24.0+0.84%265,200
2025-11-122,855.02,883.02,828.02,845.0-41.0-1.42%409,300
2025-11-112,988.02,994.02,872.02,886.0-52.0-1.77%292,300
2025-11-102,921.02,975.02,909.02,938.0+44.0+1.52%411,000
2025-11-072,900.02,961.02,855.02,894.0-52.0-1.77%559,400
2025-11-062,958.02,993.02,911.02,946.0+73.0+2.54%478,600
2025-11-052,894.02,904.02,772.02,873.0-137.0-4.55%705,400
2025-11-042,949.03,115.02,917.03,010.0+17.0+0.57%704,800
2025-10-312,997.03,010.02,951.02,993.0+7.0+0.23%401,200
2025-10-302,950.03,005.02,943.02,986.0+11.0+0.37%578,100
2025-10-292,942.03,005.02,931.02,975.0+58.0+1.99%398,300
2025-10-282,940.02,955.02,911.02,917.0-24.0-0.82%384,500
2025-10-272,960.02,974.02,904.02,941.0+29.0+1.00%392,200
2025-10-242,890.02,919.02,867.02,912.0+55.0+1.93%464,600
2025-10-232,812.02,877.02,804.02,857.0-22.0-0.76%413,000
2025-10-222,849.02,891.02,839.02,879.0-20.0-0.69%426,500
2025-10-212,923.02,942.02,868.02,899.0-18.0-0.62%472,800
2025-10-202,893.02,942.02,860.02,917.0+5.0+0.17%571,700
2025-10-172,942.02,942.02,879.02,912.0-65.0-2.18%490,600
2025-10-162,950.03,020.02,931.02,977.0+83.0+2.87%667,800
2025-10-152,731.02,915.02,729.02,894.0+140.0+5.08%638,100
2025-10-142,826.02,892.02,754.02,754.0-142.0-4.90%812,500
2025-10-102,959.02,971.02,896.02,896.0-114.0-3.79%596,700
2025-10-093,045.03,075.02,992.03,010.0+10.0+0.33%566,000
2025-10-083,015.03,080.02,992.03,000.0-135.0-4.31%690,300
2025-10-073,230.03,230.03,120.03,135.0-95.0-2.94%541,200
2025-10-063,120.03,235.03,110.03,230.0+155.0+5.04%889,700
2025-10-033,050.03,095.03,015.03,075.0+30.0+0.99%651,300
2025-10-022,956.03,060.02,921.03,045.0+189.0+6.62%965,600
2025-10-012,918.03,005.02,833.02,856.0-61.0-2.09%701,000
2025-09-302,963.03,050.02,910.02,917.0+41.0+1.43%930,200
2025-09-292,819.02,916.02,812.02,876.0+7.0+0.24%577,000
2025-09-262,912.02,944.02,868.02,869.0-67.0-2.28%683,900
2025-09-252,938.02,986.02,901.02,936.0-114.0-3.74%1,051,000
2025-09-243,065.03,115.02,981.03,050.0-50.0-1.61%804,800
2025-09-223,120.03,210.03,080.03,100.0+45.0+1.47%1,184,200
2025-09-193,070.03,120.02,952.03,055.0+83.0+2.79%1,782,300
2025-09-182,818.02,983.02,790.02,972.0+166.0+5.92%1,755,000
2025-09-172,752.02,847.02,731.02,806.0+16.0+0.57%1,342,100
2025-09-162,645.02,800.02,632.02,790.0+158.0+6.00%1,984,400
2025-09-122,577.02,660.02,545.02,632.0——1,522,700

直近120営業日分を表示