トレンダーズ(6069)の株価時系列情報
トレンダーズ(6069)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,069 | 1,089 | 1,026 | 1,031 | 44,200 |
| 2024/04/18 | 1,052 | 1,086 | 1,038 | 1,080 | 30,300 |
| 2024/04/17 | 1,068 | 1,079 | 1,041 | 1,041 | 28,000 |
| 2024/04/16 | 1,035 | 1,075 | 1,035 | 1,068 | 24,300 |
| 2024/04/15 | 1,032 | 1,068 | 1,032 | 1,046 | 27,900 |
| 2024/04/12 | 1,069 | 1,088 | 1,055 | 1,055 | 10,300 |
| 2024/04/11 | 1,071 | 1,078 | 1,062 | 1,062 | 9,800 |
| 2024/04/10 | 1,040 | 1,072 | 1,040 | 1,071 | 20,100 |
| 2024/04/09 | 1,031 | 1,044 | 1,022 | 1,040 | 20,300 |
| 2024/04/08 | 1,020 | 1,032 | 1,018 | 1,031 | 13,500 |
| 2024/04/05 | 1,038 | 1,038 | 1,018 | 1,020 | 10,500 |
| 2024/04/04 | 1,047 | 1,050 | 1,016 | 1,038 | 28,500 |
| 2024/04/03 | 1,041 | 1,068 | 1,025 | 1,047 | 157,300 |
| 2024/04/02 | 1,116 | 1,116 | 1,030 | 1,041 | 184,800 |
| 2024/04/01 | 1,125 | 1,133 | 1,116 | 1,116 | 29,600 |
| 2024/03/29 | 1,151 | 1,155 | 1,136 | 1,140 | 25,100 |
| 2024/03/28 | 1,111 | 1,173 | 1,111 | 1,157 | 42,600 |
| 2024/03/27 | 1,137 | 1,148 | 1,122 | 1,137 | 15,300 |
| 2024/03/26 | 1,135 | 1,157 | 1,130 | 1,134 | 13,800 |
| 2024/03/25 | 1,150 | 1,160 | 1,131 | 1,135 | 28,900 |
| 2024/03/22 | 1,155 | 1,157 | 1,140 | 1,143 | 29,900 |
| 2024/03/21 | 1,158 | 1,185 | 1,155 | 1,170 | 25,300 |
| 2024/03/19 | 1,198 | 1,198 | 1,161 | 1,165 | 27,300 |
| 2024/03/18 | 1,183 | 1,216 | 1,179 | 1,193 | 61,800 |
| 2024/03/15 | 1,159 | 1,188 | 1,143 | 1,172 | 97,400 |
| 2024/03/14 | 1,170 | 1,175 | 1,149 | 1,155 | 28,600 |
| 2024/03/13 | 1,193 | 1,216 | 1,160 | 1,170 | 116,000 |
| 2024/03/12 | 1,140 | 1,170 | 1,138 | 1,170 | 53,400 |
| 2024/03/11 | 1,168 | 1,202 | 1,147 | 1,161 | 74,400 |
| 2024/03/08 | 1,169 | 1,212 | 1,152 | 1,177 | 126,700 |
| 2024/03/07 | 1,120 | 1,171 | 1,120 | 1,139 | 114,400 |
| 2024/03/06 | 1,095 | 1,142 | 1,095 | 1,118 | 55,300 |
| 2024/03/05 | 1,115 | 1,127 | 1,090 | 1,107 | 67,600 |
| 2024/03/04 | 1,137 | 1,150 | 1,115 | 1,123 | 41,600 |
| 2024/03/01 | 1,121 | 1,135 | 1,101 | 1,128 | 68,200 |
| 2024/02/29 | 1,135 | 1,144 | 1,111 | 1,118 | 81,100 |
| 2024/02/28 | 1,159 | 1,179 | 1,141 | 1,142 | 99,700 |
| 2024/02/27 | 1,144 | 1,158 | 1,131 | 1,133 | 90,200 |
| 2024/02/26 | 1,100 | 1,142 | 1,100 | 1,138 | 108,800 |
| 2024/02/22 | 1,070 | 1,108 | 1,070 | 1,098 | 97,700 |
| 2024/02/21 | 1,052 | 1,084 | 1,052 | 1,066 | 75,800 |
| 2024/02/20 | 1,070 | 1,119 | 1,063 | 1,063 | 84,800 |
| 2024/02/19 | 1,054 | 1,086 | 1,049 | 1,067 | 82,000 |
| 2024/02/16 | 1,022 | 1,066 | 1,018 | 1,055 | 170,200 |
| 2024/02/15 | 961 | 1,037 | 955 | 1,022 | 458,000 |
| 2024/02/14 | 970 | 970 | 925 | 944 | 156,200 |
| 2024/02/13 | 956 | 968 | 947 | 955 | 98,700 |
| 2024/02/09 | 943 | 955 | 937 | 943 | 55,000 |
| 2024/02/08 | 948 | 962 | 945 | 945 | 59,200 |
| 2024/02/07 | 960 | 965 | 945 | 953 | 43,000 |
| 2024/02/06 | 962 | 971 | 950 | 965 | 36,100 |
| 2024/02/05 | 950 | 979 | 949 | 972 | 92,900 |
| 2024/02/02 | 958 | 964 | 942 | 945 | 50,600 |
| 2024/02/01 | 935 | 963 | 935 | 955 | 71,500 |
| 2024/01/31 | 942 | 948 | 928 | 941 | 107,300 |
| 2024/01/30 | 960 | 960 | 936 | 946 | 132,700 |
| 2024/01/29 | 965 | 974 | 952 | 955 | 80,400 |
| 2024/01/26 | 956 | 976 | 945 | 966 | 68,600 |
| 2024/01/25 | 979 | 989 | 959 | 968 | 80,000 |
| 2024/01/24 | 1,000 | 1,008 | 986 | 987 | 53,600 |
| 2024/01/23 | 1,001 | 1,004 | 991 | 997 | 41,500 |
| 2024/01/22 | 975 | 1,001 | 962 | 1,001 | 47,400 |
| 2024/01/19 | 961 | 973 | 954 | 973 | 31,500 |
| 2024/01/18 | 963 | 972 | 949 | 960 | 97,700 |
| 2024/01/17 | 990 | 991 | 972 | 973 | 51,100 |
| 2024/01/16 | 996 | 998 | 985 | 989 | 33,700 |
| 2024/01/15 | 999 | 1,006 | 995 | 997 | 36,400 |
| 2024/01/12 | 1,007 | 1,031 | 987 | 1,003 | 72,600 |
| 2024/01/11 | 1,051 | 1,051 | 1,005 | 1,015 | 51,600 |
| 2024/01/10 | 1,043 | 1,051 | 1,028 | 1,030 | 28,400 |
| 2024/01/09 | 1,003 | 1,044 | 1,003 | 1,037 | 48,500 |
| 2024/01/05 | 1,006 | 1,015 | 992 | 998 | 40,800 |
| 2024/01/04 | 1,000 | 1,003 | 975 | 1,000 | 105,100 |
| 2023/12/29 | 1,020 | 1,025 | 1,003 | 1,013 | 25,400 |
| 2023/12/28 | 986 | 1,026 | 979 | 1,020 | 76,200 |
| 2023/12/27 | 965 | 992 | 961 | 990 | 113,600 |
| 2023/12/26 | 985 | 1,004 | 965 | 972 | 129,000 |
| 2023/12/25 | 1,026 | 1,030 | 992 | 992 | 84,400 |
| 2023/12/22 | 1,026 | 1,036 | 1,010 | 1,025 | 105,200 |
| 2023/12/21 | 1,025 | 1,062 | 1,015 | 1,034 | 86,600 |
| 2023/12/20 | 1,065 | 1,070 | 1,028 | 1,032 | 94,800 |
| 2023/12/19 | 1,042 | 1,060 | 1,025 | 1,059 | 106,500 |
| 2023/12/18 | 1,100 | 1,100 | 1,024 | 1,072 | 155,400 |
| 2023/12/15 | 1,198 | 1,203 | 1,104 | 1,115 | 196,700 |
| 2023/12/14 | 1,258 | 1,269 | 1,209 | 1,213 | 92,200 |
| 2023/12/13 | 1,245 | 1,263 | 1,232 | 1,246 | 46,500 |
| 2023/12/12 | 1,279 | 1,279 | 1,236 | 1,236 | 29,900 |
| 2023/12/11 | 1,221 | 1,267 | 1,221 | 1,267 | 32,900 |
| 2023/12/08 | 1,227 | 1,237 | 1,203 | 1,221 | 55,200 |
| 2023/12/07 | 1,263 | 1,281 | 1,251 | 1,257 | 36,800 |
| 2023/12/06 | 1,255 | 1,287 | 1,255 | 1,281 | 56,800 |
| 2023/12/05 | 1,270 | 1,277 | 1,234 | 1,241 | 66,600 |
| 2023/12/04 | 1,206 | 1,280 | 1,206 | 1,280 | 110,200 |
| 2023/12/01 | 1,197 | 1,206 | 1,181 | 1,200 | 35,000 |
| 2023/11/30 | 1,219 | 1,229 | 1,186 | 1,220 | 68,000 |
| 2023/11/29 | 1,220 | 1,228 | 1,206 | 1,213 | 27,300 |
| 2023/11/28 | 1,210 | 1,229 | 1,210 | 1,229 | 26,400 |
| 2023/11/27 | 1,235 | 1,242 | 1,210 | 1,210 | 42,300 |
| 2023/11/24 | 1,249 | 1,262 | 1,226 | 1,229 | 34,200 |
| 2023/11/22 | 1,245 | 1,269 | 1,226 | 1,242 | 86,900 |
| 2023/11/21 | 1,230 | 1,263 | 1,208 | 1,253 | 103,900 |
| 2023/11/20 | 1,220 | 1,264 | 1,220 | 1,246 | 89,300 |
| 2023/11/17 | 1,160 | 1,234 | 1,160 | 1,229 | 146,100 |
| 2023/11/16 | 1,179 | 1,209 | 1,139 | 1,159 | 69,000 |
| 2023/11/15 | 1,152 | 1,222 | 1,096 | 1,182 | 263,000 |
| 2023/11/14 | 1,166 | 1,190 | 1,122 | 1,122 | 169,100 |
| 2023/11/13 | 1,162 | 1,188 | 1,150 | 1,168 | 96,500 |
| 2023/11/10 | 1,148 | 1,180 | 1,140 | 1,156 | 29,400 |
| 2023/11/09 | 1,146 | 1,167 | 1,140 | 1,166 | 59,900 |
| 2023/11/08 | 1,166 | 1,182 | 1,149 | 1,154 | 81,600 |
| 2023/11/07 | 1,172 | 1,183 | 1,157 | 1,172 | 63,400 |
| 2023/11/06 | 1,196 | 1,197 | 1,149 | 1,170 | 80,300 |
| 2023/11/02 | 1,169 | 1,188 | 1,158 | 1,170 | 63,600 |
| 2023/11/01 | 1,175 | 1,187 | 1,155 | 1,155 | 46,400 |
| 2023/10/31 | 1,154 | 1,168 | 1,130 | 1,168 | 66,400 |
| 2023/10/30 | 1,125 | 1,158 | 1,125 | 1,149 | 45,500 |
| 2023/10/27 | 1,102 | 1,160 | 1,086 | 1,143 | 31,700 |
| 2023/10/26 | 1,106 | 1,115 | 1,084 | 1,093 | 45,800 |
| 2023/10/25 | 1,141 | 1,144 | 1,113 | 1,115 | 54,100 |
| 2023/10/24 | 1,123 | 1,136 | 1,081 | 1,131 | 64,400 |
| 2023/10/23 | 1,145 | 1,155 | 1,108 | 1,110 | 39,400 |
| 2023/10/20 | 1,150 | 1,165 | 1,133 | 1,152 | 50,900 |
| 2023/10/19 | 1,160 | 1,173 | 1,150 | 1,155 | 39,500 |
| 2023/10/18 | 1,162 | 1,179 | 1,158 | 1,176 | 34,700 |
| 2023/10/17 | 1,143 | 1,165 | 1,143 | 1,160 | 40,800 |
| 2023/10/16 | 1,140 | 1,155 | 1,121 | 1,128 | 66,400 |
| 2023/10/13 | 1,155 | 1,161 | 1,147 | 1,151 | 41,900 |
| 2023/10/12 | 1,175 | 1,181 | 1,161 | 1,174 | 27,400 |
| 2023/10/11 | 1,200 | 1,200 | 1,164 | 1,164 | 19,900 |
| 2023/10/10 | 1,180 | 1,208 | 1,180 | 1,197 | 41,700 |
| 2023/10/06 | 1,160 | 1,187 | 1,155 | 1,180 | 54,500 |
| 2023/10/05 | 1,100 | 1,160 | 1,100 | 1,160 | 76,900 |
| 2023/10/04 | 1,110 | 1,118 | 1,079 | 1,089 | 78,600 |
| 2023/10/03 | 1,146 | 1,149 | 1,119 | 1,123 | 67,100 |
| 2023/10/02 | 1,155 | 1,171 | 1,149 | 1,149 | 47,100 |
| 2023/09/29 | 1,151 | 1,163 | 1,138 | 1,149 | 47,300 |
| 2023/09/28 | 1,155 | 1,185 | 1,146 | 1,159 | 77,300 |
| 2023/09/27 | 1,138 | 1,173 | 1,138 | 1,153 | 91,000 |
| 2023/09/26 | 1,136 | 1,158 | 1,134 | 1,144 | 85,700 |
| 2023/09/25 | 1,102 | 1,162 | 1,098 | 1,139 | 186,100 |
| 2023/09/22 | 1,034 | 1,106 | 1,030 | 1,094 | 120,400 |
| 2023/09/21 | 1,065 | 1,065 | 1,036 | 1,039 | 188,100 |
| 2023/09/20 | 1,091 | 1,092 | 1,067 | 1,068 | 116,000 |
| 2023/09/19 | 1,132 | 1,134 | 1,099 | 1,099 | 73,400 |
| 2023/09/15 | 1,159 | 1,159 | 1,123 | 1,123 | 78,000 |
| 2023/09/14 | 1,155 | 1,164 | 1,146 | 1,152 | 51,500 |
| 2023/09/13 | 1,160 | 1,167 | 1,145 | 1,152 | 58,100 |
| 2023/09/12 | 1,133 | 1,152 | 1,132 | 1,143 | 59,000 |
| 2023/09/11 | 1,143 | 1,153 | 1,131 | 1,139 | 55,400 |
| 2023/09/08 | 1,137 | 1,155 | 1,137 | 1,148 | 26,900 |
| 2023/09/07 | 1,155 | 1,155 | 1,140 | 1,146 | 62,100 |
| 2023/09/06 | 1,150 | 1,172 | 1,150 | 1,161 | 85,300 |
| 2023/09/05 | 1,144 | 1,170 | 1,136 | 1,153 | 63,900 |
| 2023/09/04 | 1,135 | 1,151 | 1,127 | 1,144 | 98,200 |
| 2023/09/01 | 1,132 | 1,157 | 1,126 | 1,147 | 66,100 |
| 2023/08/31 | 1,149 | 1,160 | 1,137 | 1,145 | 116,200 |
| 2023/08/30 | 1,252 | 1,252 | 1,149 | 1,151 | 412,000 |
| 2023/08/29 | 1,219 | 1,240 | 1,196 | 1,240 | 161,200 |
| 2023/08/28 | 1,243 | 1,255 | 1,211 | 1,219 | 147,900 |
| 2023/08/25 | 1,258 | 1,280 | 1,231 | 1,234 | 96,900 |
| 2023/08/24 | 1,329 | 1,341 | 1,268 | 1,269 | 112,600 |
| 2023/08/23 | 1,298 | 1,313 | 1,266 | 1,312 | 94,000 |
| 2023/08/22 | 1,301 | 1,344 | 1,291 | 1,298 | 135,200 |
| 2023/08/21 | 1,333 | 1,349 | 1,295 | 1,314 | 215,700 |
| 2023/08/18 | 1,360 | 1,370 | 1,295 | 1,306 | 320,300 |
| 2023/08/17 | 1,220 | 1,360 | 1,220 | 1,360 | 494,000 |
| 2023/08/16 | 1,295 | 1,306 | 1,203 | 1,226 | 457,500 |
| 2023/08/15 | 1,087 | 1,322 | 1,086 | 1,315 | 1,879,400 |
| 2023/08/14 | 1,167 | 1,175 | 1,140 | 1,162 | 196,500 |
| 2023/08/10 | 1,135 | 1,170 | 1,123 | 1,167 | 133,000 |
| 2023/08/09 | 1,155 | 1,164 | 1,133 | 1,133 | 161,700 |
| 2023/08/08 | 1,205 | 1,208 | 1,167 | 1,167 | 86,300 |
| 2023/08/07 | 1,182 | 1,206 | 1,172 | 1,197 | 70,700 |
| 2023/08/04 | 1,182 | 1,211 | 1,182 | 1,200 | 64,000 |
| 2023/08/03 | 1,196 | 1,202 | 1,181 | 1,182 | 74,900 |
| 2023/08/02 | 1,194 | 1,227 | 1,187 | 1,201 | 129,300 |
| 2023/08/01 | 1,209 | 1,215 | 1,189 | 1,194 | 87,100 |
| 2023/07/31 | 1,201 | 1,205 | 1,181 | 1,194 | 99,700 |
| 2023/07/28 | 1,151 | 1,188 | 1,138 | 1,182 | 83,300 |
| 2023/07/27 | 1,159 | 1,167 | 1,155 | 1,166 | 35,100 |
| 2023/07/26 | 1,170 | 1,178 | 1,153 | 1,164 | 75,100 |
| 2023/07/25 | 1,201 | 1,206 | 1,173 | 1,173 | 98,400 |
| 2023/07/24 | 1,190 | 1,229 | 1,190 | 1,201 | 118,400 |
| 2023/07/21 | 1,230 | 1,240 | 1,189 | 1,190 | 211,000 |
| 2023/07/20 | 1,219 | 1,233 | 1,184 | 1,228 | 212,200 |
| 2023/07/19 | 1,183 | 1,216 | 1,178 | 1,212 | 189,500 |
| 2023/07/18 | 1,150 | 1,182 | 1,140 | 1,168 | 143,900 |
| 2023/07/14 | 1,150 | 1,169 | 1,129 | 1,150 | 139,400 |
| 2023/07/13 | 1,130 | 1,143 | 1,110 | 1,138 | 113,200 |
| 2023/07/12 | 1,133 | 1,147 | 1,118 | 1,125 | 120,800 |
| 2023/07/11 | 1,086 | 1,140 | 1,085 | 1,131 | 178,700 |
| 2023/07/10 | 1,056 | 1,085 | 1,053 | 1,084 | 102,300 |
| 2023/07/07 | 1,066 | 1,078 | 1,055 | 1,056 | 224,200 |
| 2023/07/06 | 1,108 | 1,116 | 1,081 | 1,085 | 173,000 |
| 2023/07/05 | 1,139 | 1,140 | 1,107 | 1,125 | 171,400 |
| 2023/07/04 | 1,128 | 1,152 | 1,128 | 1,143 | 111,400 |
| 2023/07/03 | 1,145 | 1,158 | 1,125 | 1,128 | 192,800 |
| 2023/06/30 | 1,148 | 1,167 | 1,135 | 1,157 | 134,700 |
| 2023/06/29 | 1,160 | 1,174 | 1,145 | 1,152 | 164,800 |
| 2023/06/28 | 1,192 | 1,198 | 1,153 | 1,164 | 182,800 |