KabuInsight

日本トリム

6788
プライム/電気機器/NIHON TRIM CO.,LTD.
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
2026-03-134,825.04,910.04,825.04,895.0+30.0+0.62%13,300
2026-03-124,945.04,955.04,860.04,865.0-85.0-1.72%19,400
2026-03-114,990.04,990.04,950.04,950.0+20.0+0.41%9,000
2026-03-104,900.05,050.04,895.04,930.0+65.0+1.34%25,800
2026-03-094,810.04,905.04,810.04,865.0-80.0-1.62%23,400
2026-03-064,860.04,960.04,835.04,945.0+35.0+0.71%14,800
2026-03-054,905.05,030.04,880.04,910.0+145.0+3.04%24,600
2026-03-044,890.04,930.04,765.04,765.0-135.0-2.76%28,700
2026-03-034,970.05,000.04,900.04,900.0-85.0-1.71%22,100
2026-03-024,985.05,040.04,970.04,985.0-85.0-1.68%14,500
2026-02-274,990.05,100.04,980.05,070.0+60.0+1.20%15,700
2026-02-264,995.05,090.04,995.05,010.00.00.00%16,600
2026-02-254,995.05,050.04,995.05,010.0-20.0-0.40%14,700
2026-02-245,090.05,100.05,030.05,030.0-60.0-1.18%12,300
2026-02-205,020.05,140.05,020.05,090.0+50.0+0.99%14,800
2026-02-195,000.05,070.04,995.05,040.0+20.0+0.40%10,500
2026-02-185,050.05,130.05,010.05,020.0-30.0-0.59%11,700
2026-02-175,090.05,170.05,050.05,050.0-40.0-0.79%12,700
2026-02-164,970.05,170.04,970.05,090.0+80.0+1.60%28,500
2026-02-135,160.05,170.05,010.05,010.0-150.0-2.91%26,500
2026-02-125,150.05,190.05,110.05,160.0+20.0+0.39%11,300
2026-02-105,130.05,190.05,060.05,140.0+10.0+0.19%11,000
2026-02-095,080.05,160.05,080.05,130.0+90.0+1.79%17,600
2026-02-064,970.05,080.04,960.05,040.0+70.0+1.41%11,200
2026-02-054,910.05,110.04,910.04,970.0+60.0+1.22%25,900
2026-02-044,880.04,950.04,840.04,910.0+30.0+0.61%16,700
2026-02-034,775.04,900.04,750.04,880.0+175.0+3.72%23,200
2026-02-024,860.04,945.04,670.04,705.0-85.0-1.77%33,500
2026-01-304,790.04,840.04,780.04,790.0+10.0+0.21%15,000
2026-01-294,735.04,790.04,725.04,780.0+50.0+1.06%15,600
2026-01-284,800.04,805.04,705.04,730.0-75.0-1.56%20,900
2026-01-274,880.04,890.04,805.04,805.0-80.0-1.64%14,400
2026-01-265,000.05,050.04,885.04,885.0-115.0-2.30%22,400
2026-01-235,000.05,040.05,000.05,000.00.00.00%8,200
2026-01-224,955.05,060.04,955.05,000.0+15.0+0.30%13,000
2026-01-214,950.05,020.04,940.04,985.0+25.0+0.50%11,400
2026-01-205,010.05,050.04,960.04,960.0-50.0-1.00%17,000
2026-01-195,130.05,150.05,010.05,010.0-120.0-2.34%18,400
2026-01-165,070.05,130.05,020.05,130.0+90.0+1.79%13,000
2026-01-154,950.05,060.04,950.05,040.0+90.0+1.82%18,400
2026-01-144,885.04,965.04,875.04,950.0+75.0+1.54%20,500
2026-01-135,090.05,090.04,875.04,875.0-145.0-2.89%38,300
2026-01-095,050.05,080.05,020.05,020.00.00.00%10,700
2026-01-085,000.05,060.05,000.05,020.00.00.00%9,000
2026-01-075,040.05,060.05,020.05,020.0-20.0-0.40%7,000
2026-01-065,060.05,070.05,000.05,040.00.00.00%12,900
2026-01-055,030.05,110.05,030.05,040.0+10.0+0.20%9,700
2025-12-305,100.05,100.05,030.05,030.0-70.0-1.37%9,600
2025-12-295,090.05,100.05,050.05,100.0+30.0+0.59%10,500
2025-12-265,050.05,090.04,975.05,070.0+20.0+0.40%22,100
2025-12-255,050.05,080.05,050.05,050.00.00.00%7,400
2025-12-245,050.05,090.05,050.05,050.0+30.0+0.60%7,800
2025-12-235,000.05,070.05,000.05,020.0+20.0+0.40%15,000
2025-12-225,000.05,030.04,960.05,000.0-20.0-0.40%14,500
2025-12-195,000.05,020.04,965.05,020.0+20.0+0.40%15,300
2025-12-185,000.05,020.04,965.05,000.00.00.00%11,800
2025-12-174,885.05,000.04,885.05,000.0+75.0+1.52%20,400
2025-12-164,905.04,950.04,880.04,925.0+15.0+0.31%18,500
2025-12-154,825.04,945.04,825.04,910.0+60.0+1.24%14,300
2025-12-124,850.04,905.04,835.04,850.0+35.0+0.73%27,200
2025-12-114,845.04,880.04,805.04,815.0-30.0-0.62%12,500
2025-12-104,860.04,880.04,825.04,845.0-15.0-0.31%11,100
2025-12-094,845.04,890.04,845.04,860.0-20.0-0.41%8,000
2025-12-084,840.04,925.04,840.04,880.0+40.0+0.83%11,100
2025-12-054,865.04,865.04,825.04,840.0-25.0-0.51%7,600
2025-12-044,840.04,870.04,840.04,865.0+25.0+0.52%6,700
2025-12-034,905.04,905.04,825.04,840.0-25.0-0.51%9,600
2025-12-024,875.04,900.04,835.04,865.0-10.0-0.21%21,200
2025-12-014,950.04,955.04,875.04,875.0-75.0-1.52%16,500
2025-11-284,900.04,965.04,900.04,950.0+5.0+0.10%13,500
2025-11-274,955.04,975.04,905.04,945.0-10.0-0.20%10,600
2025-11-264,900.04,955.04,840.04,955.0+40.0+0.81%11,600
2025-11-254,960.04,970.04,915.04,915.0-45.0-0.91%18,600
2025-11-214,860.04,975.04,860.04,960.0+85.0+1.74%18,700
2025-11-204,900.04,930.04,840.04,875.0+20.0+0.41%18,400
2025-11-194,880.04,895.04,835.04,855.0-10.0-0.21%18,900
2025-11-184,970.04,985.04,865.04,865.0-105.0-2.11%13,400
2025-11-174,985.04,985.04,930.04,970.0-15.0-0.30%12,600
2025-11-144,980.05,010.04,905.04,985.00.00.00%22,300
2025-11-134,905.05,000.04,905.04,985.0+25.0+0.50%13,100
2025-11-124,950.04,960.04,930.04,960.0+55.0+1.12%13,700
2025-11-114,915.04,955.04,890.04,905.0-10.0-0.20%14,200
2025-11-104,875.04,915.04,875.04,915.0+45.0+0.92%5,100
2025-11-074,890.04,895.04,855.04,870.0-20.0-0.41%8,600
2025-11-064,825.04,890.04,825.04,890.0+50.0+1.03%12,900
2025-11-054,895.04,920.04,790.04,840.0-55.0-1.12%22,000
2025-11-044,820.04,895.04,810.04,895.0+80.0+1.66%13,400
2025-10-314,850.04,880.04,810.04,815.0-35.0-0.72%10,000
2025-10-304,790.04,890.04,770.04,850.0+60.0+1.25%19,700
2025-10-294,825.04,870.04,780.04,790.0-45.0-0.93%21,200
2025-10-284,870.04,900.04,815.04,835.0-65.0-1.33%12,200
2025-10-274,835.04,900.04,835.04,900.0+85.0+1.77%15,900
2025-10-244,815.04,840.04,805.04,815.00.00.00%6,300
2025-10-234,810.04,855.04,800.04,815.0+5.0+0.10%9,100
2025-10-224,755.04,820.04,755.04,810.0+55.0+1.16%17,400
2025-10-214,760.04,780.04,750.04,755.0-5.0-0.11%4,300
2025-10-204,715.04,765.04,715.04,760.0+55.0+1.17%8,800
2025-10-174,740.04,740.04,670.04,705.0-35.0-0.74%19,800
2025-10-164,715.04,780.04,715.04,740.0+25.0+0.53%19,400
2025-10-154,615.04,730.04,615.04,715.0+105.0+2.28%11,700
2025-10-144,590.04,660.04,580.04,610.0+5.0+0.11%19,600
2025-10-104,610.04,635.04,590.04,605.0-55.0-1.18%9,700
2025-10-094,610.04,680.04,610.04,660.0+50.0+1.08%8,400
2025-10-084,710.04,710.04,610.04,610.0-80.0-1.71%12,400
2025-10-074,650.04,705.04,620.04,690.0+10.0+0.21%16,800
2025-10-064,630.04,700.04,605.04,680.0+80.0+1.74%28,200
2025-10-034,540.04,615.04,540.04,600.0+40.0+0.88%12,100
2025-10-024,590.04,620.04,545.04,560.0-15.0-0.33%10,700
2025-10-014,625.04,640.04,575.04,575.0-60.0-1.29%14,900
2025-09-304,685.04,685.04,635.04,635.0-50.0-1.07%13,300
2025-09-294,665.04,700.04,650.04,685.0+10.0+0.21%15,400
2025-09-264,635.04,695.04,635.04,675.0+5.0+0.11%11,600
2025-09-254,620.04,700.04,620.04,670.0+20.0+0.43%10,500
2025-09-244,625.04,680.04,625.04,650.0+25.0+0.54%7,600
2025-09-224,645.04,660.04,620.04,625.0-20.0-0.43%7,700
2025-09-194,685.04,705.04,620.04,645.0-40.0-0.85%21,300
2025-09-184,695.04,695.04,650.04,685.0-10.0-0.21%12,600
2025-09-174,660.04,710.04,640.04,695.0+35.0+0.75%11,100
2025-09-164,580.04,695.04,580.04,660.0+80.0+1.75%16,600
2025-09-124,590.04,665.04,570.04,580.0——28,800

直近120営業日分を表示