トラース・オン・プロダクト(6696)の株価時系列情報
トラース・オン・プロダクト(6696)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 |
---|---|---|---|---|---|
2024/04/18 | 338 | 368 | 337 | 339 | 488,200 |
2024/04/17 | 346 | 354 | 336 | 336 | 205,100 |
2024/04/16 | 361 | 372 | 341 | 358 | 344,700 |
2024/04/15 | 385 | 390 | 350 | 373 | 1,273,600 |
2024/04/12 | 384 | 434 | 363 | 409 | 7,407,700 |
2024/04/11 | 382 | 442 | 351 | 360 | 6,465,400 |
2024/04/10 | 329 | 394 | 315 | 394 | 2,709,300 |
2024/04/09 | 324 | 347 | 303 | 314 | 1,121,300 |
2024/04/08 | 348 | 389 | 315 | 322 | 4,239,200 |
2024/04/05 | 265 | 337 | 257 | 337 | 3,079,600 |
2024/04/04 | 262 | 263 | 256 | 257 | 21,100 |
2024/04/03 | 261 | 264 | 259 | 261 | 14,300 |
2024/04/02 | 267 | 267 | 256 | 260 | 27,800 |
2024/04/01 | 266 | 268 | 264 | 267 | 14,600 |
2024/03/29 | 272 | 272 | 265 | 266 | 13,000 |
2024/03/28 | 270 | 270 | 265 | 265 | 15,900 |
2024/03/27 | 271 | 271 | 266 | 270 | 16,900 |
2024/03/26 | 271 | 272 | 268 | 271 | 13,700 |
2024/03/25 | 265 | 277 | 264 | 272 | 101,100 |
2024/03/22 | 261 | 264 | 258 | 263 | 23,900 |
2024/03/21 | 262 | 264 | 261 | 261 | 23,000 |
2024/03/19 | 260 | 262 | 259 | 260 | 18,700 |
2024/03/18 | 263 | 263 | 258 | 259 | 12,000 |
2024/03/15 | 256 | 261 | 256 | 258 | 28,400 |
2024/03/14 | 261 | 268 | 255 | 258 | 61,700 |
2024/03/13 | 263 | 265 | 253 | 253 | 88,000 |
2024/03/12 | 257 | 263 | 256 | 261 | 33,100 |
2024/03/11 | 262 | 268 | 259 | 259 | 61,800 |
2024/03/08 | 284 | 310 | 268 | 268 | 576,000 |
2024/03/07 | 277 | 281 | 266 | 270 | 73,900 |
2024/03/06 | 274 | 283 | 273 | 283 | 39,800 |
2024/03/05 | 283 | 287 | 275 | 276 | 47,300 |
2024/03/04 | 282 | 286 | 281 | 283 | 39,900 |
2024/03/01 | 288 | 297 | 281 | 281 | 116,800 |
2024/02/29 | 276 | 323 | 276 | 289 | 970,400 |
2024/02/28 | 272 | 283 | 272 | 278 | 47,900 |
2024/02/27 | 281 | 283 | 274 | 276 | 50,300 |
2024/02/26 | 265 | 283 | 265 | 281 | 55,600 |
2024/02/22 | 270 | 272 | 263 | 263 | 39,600 |
2024/02/21 | 282 | 282 | 269 | 270 | 50,000 |
2024/02/20 | 285 | 287 | 279 | 282 | 41,500 |
2024/02/19 | 276 | 287 | 274 | 284 | 47,900 |
2024/02/16 | 270 | 287 | 263 | 276 | 241,400 |
2024/02/15 | 260 | 290 | 257 | 262 | 188,100 |
2024/02/14 | 264 | 268 | 259 | 262 | 26,600 |
2024/02/13 | 266 | 274 | 263 | 267 | 65,200 |
2024/02/09 | 252 | 288 | 248 | 260 | 412,300 |
2024/02/08 | 256 | 257 | 252 | 253 | 36,700 |
2024/02/07 | 259 | 265 | 254 | 258 | 51,700 |
2024/02/06 | 264 | 269 | 261 | 261 | 17,200 |
2024/02/05 | 265 | 277 | 253 | 264 | 99,400 |
2024/02/02 | 254 | 260 | 253 | 257 | 56,900 |
2024/02/01 | 268 | 269 | 253 | 256 | 118,000 |
2024/01/31 | 276 | 282 | 271 | 274 | 32,900 |
2024/01/30 | 283 | 289 | 275 | 276 | 30,100 |
2024/01/29 | 279 | 290 | 279 | 283 | 53,100 |
2024/01/26 | 278 | 287 | 278 | 284 | 51,200 |
2024/01/25 | 271 | 283 | 267 | 277 | 69,100 |
2024/01/24 | 285 | 285 | 273 | 273 | 82,100 |
2024/01/23 | 302 | 305 | 280 | 287 | 175,700 |
2024/01/22 | 302 | 306 | 287 | 294 | 251,600 |
2024/01/19 | 300 | 344 | 291 | 301 | 1,522,300 |
2024/01/18 | 279 | 307 | 271 | 281 | 498,100 |
2024/01/17 | 269 | 282 | 262 | 280 | 185,800 |
2024/01/16 | 256 | 286 | 254 | 269 | 287,600 |
2024/01/15 | 250 | 268 | 250 | 255 | 142,700 |
2024/01/12 | 260 | 309 | 253 | 255 | 1,406,900 |
2024/01/11 | 248 | 286 | 240 | 260 | 538,000 |
2024/01/10 | 246 | 248 | 243 | 248 | 18,800 |
2024/01/09 | 242 | 258 | 242 | 246 | 30,600 |
2024/01/05 | 243 | 244 | 238 | 242 | 8,800 |
2024/01/04 | 241 | 243 | 236 | 242 | 8,100 |
2023/12/29 | 233 | 239 | 233 | 238 | 18,300 |
2023/12/28 | 230 | 239 | 230 | 234 | 48,700 |
2023/12/27 | 223 | 228 | 223 | 228 | 54,100 |
2023/12/26 | 227 | 227 | 220 | 222 | 33,100 |
2023/12/25 | 228 | 229 | 223 | 223 | 47,600 |
2023/12/22 | 229 | 233 | 229 | 229 | 26,200 |
2023/12/21 | 233 | 235 | 230 | 231 | 18,600 |
2023/12/20 | 237 | 242 | 235 | 237 | 37,100 |
2023/12/19 | 232 | 239 | 232 | 237 | 31,700 |
2023/12/18 | 235 | 240 | 230 | 240 | 29,100 |
2023/12/15 | 241 | 245 | 229 | 238 | 43,800 |
2023/12/14 | 244 | 246 | 238 | 244 | 35,900 |
2023/12/13 | 235 | 247 | 233 | 244 | 86,800 |
2023/12/12 | 255 | 257 | 235 | 235 | 203,900 |
2023/12/11 | 253 | 301 | 241 | 253 | 805,400 |
2023/12/08 | 250 | 256 | 239 | 245 | 79,200 |
2023/12/07 | 260 | 269 | 245 | 262 | 93,200 |
2023/12/06 | 261 | 264 | 261 | 262 | 35,300 |
2023/12/05 | 267 | 269 | 261 | 263 | 55,100 |
2023/12/04 | 274 | 274 | 267 | 272 | 29,700 |
2023/12/01 | 268 | 273 | 268 | 271 | 29,600 |
2023/11/30 | 274 | 279 | 272 | 272 | 38,200 |
2023/11/29 | 281 | 283 | 278 | 282 | 13,900 |
2023/11/28 | 283 | 286 | 277 | 279 | 21,900 |
2023/11/27 | 279 | 288 | 279 | 286 | 31,800 |
2023/11/24 | 283 | 285 | 277 | 278 | 20,800 |
2023/11/22 | 280 | 284 | 280 | 281 | 22,000 |
2023/11/21 | 282 | 283 | 278 | 283 | 19,500 |
2023/11/20 | 275 | 286 | 274 | 279 | 40,300 |
2023/11/17 | 269 | 276 | 268 | 275 | 44,700 |
2023/11/16 | 285 | 293 | 272 | 273 | 161,100 |
2023/11/15 | 274 | 275 | 266 | 273 | 45,600 |
2023/11/14 | 280 | 282 | 270 | 271 | 51,100 |
2023/11/13 | 280 | 283 | 276 | 278 | 86,800 |
2023/11/10 | 285 | 289 | 268 | 278 | 319,400 |
2023/11/09 | 343 | 343 | 335 | 341 | 15,300 |
2023/11/08 | 348 | 353 | 343 | 345 | 24,100 |
2023/11/07 | 348 | 350 | 345 | 350 | 17,600 |
2023/11/06 | 344 | 352 | 342 | 348 | 30,600 |
2023/11/02 | 345 | 345 | 339 | 344 | 24,300 |
2023/11/01 | 345 | 348 | 341 | 345 | 17,600 |
2023/10/31 | 332 | 342 | 330 | 342 | 18,800 |
2023/10/30 | 327 | 338 | 327 | 337 | 14,900 |
2023/10/27 | 323 | 334 | 323 | 334 | 19,800 |
2023/10/26 | 327 | 333 | 321 | 323 | 26,900 |
2023/10/25 | 334 | 336 | 329 | 330 | 23,400 |
2023/10/24 | 317 | 333 | 308 | 333 | 64,200 |
2023/10/23 | 322 | 327 | 315 | 315 | 29,600 |
2023/10/20 | 327 | 331 | 322 | 322 | 39,100 |
2023/10/19 | 329 | 336 | 320 | 327 | 42,800 |
2023/10/18 | 326 | 338 | 326 | 337 | 29,000 |
2023/10/17 | 323 | 339 | 323 | 333 | 28,400 |
2023/10/16 | 323 | 328 | 319 | 319 | 45,000 |
2023/10/13 | 339 | 340 | 327 | 331 | 40,300 |
2023/10/12 | 335 | 342 | 330 | 340 | 23,800 |
2023/10/11 | 341 | 344 | 338 | 338 | 22,800 |
2023/10/10 | 338 | 344 | 337 | 341 | 36,400 |
2023/10/06 | 325 | 341 | 325 | 338 | 35,600 |
2023/10/05 | 320 | 329 | 313 | 324 | 47,200 |
2023/10/04 | 327 | 348 | 319 | 319 | 149,100 |
2023/10/03 | 344 | 345 | 335 | 335 | 83,000 |
2023/10/02 | 352 | 353 | 344 | 344 | 50,800 |
2023/09/29 | 352 | 360 | 352 | 353 | 44,200 |
2023/09/28 | 357 | 358 | 351 | 354 | 51,200 |
2023/09/27 | 347 | 354 | 345 | 354 | 31,500 |
2023/09/26 | 360 | 360 | 347 | 348 | 64,300 |
2023/09/25 | 352 | 366 | 349 | 358 | 125,600 |
2023/09/22 | 363 | 405 | 349 | 352 | 1,348,200 |
2023/09/21 | 345 | 349 | 336 | 341 | 63,500 |
2023/09/20 | 356 | 360 | 346 | 346 | 70,000 |
2023/09/19 | 356 | 365 | 355 | 360 | 81,300 |
2023/09/15 | 362 | 365 | 353 | 354 | 117,000 |
2023/09/14 | 376 | 377 | 361 | 361 | 159,900 |
2023/09/13 | 405 | 405 | 369 | 369 | 471,900 |
2023/09/12 | 414 | 421 | 402 | 406 | 313,400 |
2023/09/11 | 416 | 445 | 408 | 421 | 840,700 |
2023/09/08 | 411 | 420 | 399 | 404 | 893,200 |
2023/09/07 | 405 | 465 | 405 | 430 | 5,819,900 |
2023/09/06 | 389 | 391 | 381 | 385 | 36,800 |
2023/09/05 | 379 | 391 | 379 | 390 | 42,000 |
2023/09/04 | 385 | 389 | 379 | 381 | 37,200 |
2023/09/01 | 381 | 386 | 377 | 385 | 31,300 |
2023/08/31 | 387 | 392 | 381 | 381 | 42,600 |
2023/08/30 | 398 | 399 | 385 | 385 | 84,000 |
2023/08/29 | 387 | 408 | 384 | 392 | 309,800 |
2023/08/28 | 380 | 382 | 376 | 381 | 29,000 |
2023/08/25 | 385 | 386 | 376 | 380 | 40,600 |
2023/08/24 | 379 | 390 | 376 | 385 | 91,400 |
2023/08/23 | 374 | 382 | 371 | 379 | 38,200 |
2023/08/22 | 374 | 381 | 372 | 376 | 36,600 |
2023/08/21 | 363 | 382 | 363 | 379 | 126,000 |
2023/08/18 | 367 | 371 | 362 | 363 | 49,300 |
2023/08/17 | 352 | 370 | 351 | 367 | 65,700 |
2023/08/16 | 356 | 361 | 354 | 356 | 29,100 |
2023/08/15 | 373 | 373 | 355 | 364 | 62,600 |
2023/08/14 | 369 | 375 | 368 | 372 | 41,400 |
2023/08/10 | 366 | 369 | 362 | 369 | 32,400 |
2023/08/09 | 372 | 372 | 360 | 368 | 34,800 |
2023/08/08 | 373 | 374 | 362 | 369 | 61,100 |
2023/08/07 | 364 | 374 | 356 | 374 | 136,900 |
2023/08/04 | 351 | 364 | 346 | 364 | 136,500 |
2023/08/03 | 341 | 345 | 334 | 340 | 127,400 |
2023/08/02 | 354 | 354 | 345 | 347 | 153,600 |
2023/08/01 | 363 | 363 | 351 | 354 | 116,800 |
2023/07/31 | 360 | 364 | 356 | 357 | 92,000 |
2023/07/28 | 358 | 364 | 354 | 357 | 110,000 |
2023/07/27 | 359 | 364 | 356 | 360 | 60,600 |
2023/07/26 | 376 | 377 | 358 | 359 | 238,200 |
2023/07/25 | 387 | 410 | 375 | 377 | 701,400 |
2023/07/24 | 371 | 375 | 367 | 371 | 81,100 |
2023/07/21 | 379 | 379 | 370 | 370 | 60,600 |
2023/07/20 | 384 | 385 | 376 | 379 | 83,400 |
2023/07/19 | 386 | 387 | 380 | 385 | 71,900 |
2023/07/18 | 390 | 404 | 378 | 381 | 213,700 |
2023/07/14 | 398 | 409 | 385 | 390 | 255,800 |
2023/07/13 | 419 | 429 | 398 | 402 | 859,700 |
2023/07/12 | 380 | 430 | 374 | 396 | 1,180,100 |
2023/07/11 | 372 | 384 | 372 | 378 | 72,700 |
2023/07/10 | 382 | 382 | 369 | 371 | 53,300 |
2023/07/07 | 370 | 381 | 369 | 377 | 51,800 |
2023/07/06 | 374 | 378 | 370 | 372 | 76,400 |
2023/07/05 | 385 | 385 | 377 | 377 | 53,600 |
2023/07/04 | 382 | 390 | 378 | 387 | 67,500 |
2023/07/03 | 394 | 398 | 384 | 385 | 114,700 |
2023/06/30 | 390 | 395 | 382 | 388 | 108,100 |
2023/06/29 | 390 | 393 | 383 | 386 | 92,700 |
2023/06/28 | 374 | 396 | 374 | 390 | 171,000 |
2023/06/27 | 363 | 381 | 362 | 374 | 86,000 |