日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,428 1,600 1,428 1,519 110,400
2019/12/27 1,488 1,579 1,451 1,451 70,900
2019/12/26 1,425 1,499 1,425 1,499 31,400
2019/12/25 1,436 1,444 1,410 1,426 17,600
2019/12/24 1,418 1,420 1,392 1,406 13,300
2019/12/23 1,400 1,426 1,372 1,410 12,100
2019/12/20 1,441 1,470 1,406 1,406 21,600
2019/12/19 1,432 1,497 1,430 1,453 38,200
2019/12/18 1,432 1,457 1,414 1,450 18,400
2019/12/17 1,470 1,495 1,382 1,452 54,800
2019/12/16 1,415 1,480 1,414 1,480 31,500
2019/12/13 1,405 1,457 1,375 1,414 38,200
2019/12/12 1,331 1,429 1,301 1,404 63,200
2019/12/11 1,288 1,360 1,252 1,333 37,900
2019/12/10 1,342 1,365 1,280 1,305 44,600
2019/12/09 1,400 1,414 1,312 1,312 36,100
2019/12/06 1,300 1,384 1,300 1,382 38,100
2019/12/05 1,275 1,313 1,275 1,313 10,500
2019/12/04 1,299 1,326 1,273 1,275 11,100
2019/12/03 1,281 1,311 1,275 1,300 7,900
2019/12/02 1,270 1,310 1,253 1,305 32,700
2019/11/29 1,251 1,280 1,243 1,257 8,000
2019/11/28 1,252 1,282 1,226 1,259 6,400
2019/11/27 1,270 1,275 1,242 1,252 16,000
2019/11/26 1,270 1,283 1,231 1,264 16,200
2019/11/25 1,230 1,313 1,219 1,256 15,700
2019/11/22 1,280 1,280 1,233 1,249 12,600
2019/11/21 1,302 1,326 1,230 1,280 57,300
2019/11/20 1,163 1,368 1,141 1,332 187,400
2019/11/19 1,134 1,153 1,117 1,133 8,500
2019/11/18 1,104 1,115 1,102 1,104 7,600
2019/11/15 1,095 1,120 1,082 1,118 10,900
2019/11/14 1,091 1,119 1,083 1,095 7,100
2019/11/13 1,116 1,118 1,084 1,091 10,100
2019/11/12 1,081 1,123 1,081 1,104 6,500
2019/11/11 1,126 1,126 1,069 1,081 20,300
2019/11/08 1,125 1,200 1,125 1,139 28,200
2019/11/07 1,116 1,126 1,088 1,126 25,600
2019/11/06 1,143 1,143 1,119 1,126 9,600
2019/11/05 1,124 1,131 1,117 1,129 3,400
2019/11/01 1,134 1,147 1,124 1,124 4,900
2019/10/31 1,166 1,166 1,120 1,147 5,200
2019/10/30 1,165 1,169 1,142 1,153 7,700
2019/10/29 1,207 1,207 1,125 1,147 14,800
2019/10/28 1,179 1,182 1,145 1,148 20,500
2019/10/25 1,239 1,250 1,180 1,186 29,000
2019/10/24 1,256 1,260 1,235 1,242 20,300
2019/10/23 1,220 1,275 1,220 1,263 21,900
2019/10/21 1,161 1,238 1,161 1,220 51,000
2019/10/18 1,133 1,194 1,133 1,165 28,600
2019/10/17 1,120 1,163 1,032 1,158 46,500
2019/10/16 1,170 1,170 1,113 1,131 29,700
2019/10/15 1,154 1,176 1,103 1,172 66,000
2019/10/11 1,069 1,174 1,055 1,159 129,100
2019/10/10 987 1,129 980 1,129 69,200
2019/10/09 920 1,015 920 979 78,100
2019/10/08 882 920 882 920 23,200
2019/10/07 881 896 875 878 11,100
2019/10/04 850 880 849 866 21,800
2019/10/03 908 908 854 854 25,400
2019/10/02 836 960 836 910 106,700
2019/10/01 859 859 826 842 9,900
2019/09/30 815 843 812 829 21,200
2019/09/27 828 832 797 812 35,400
2019/09/26 802 815 796 798 10,200
2019/09/25 805 820 798 802 25,700
2019/09/24 822 825 808 820 15,600
2019/09/20 856 857 835 836 9,200
2019/09/19 858 880 843 846 10,500
2019/09/18 875 877 846 858 10,200
2019/09/17 896 904 883 884 5,300
2019/09/13 906 921 900 911 7,400
2019/09/12 900 953 900 921 9,900
2019/09/11 937 937 903 936 14,000
2019/09/10 951 951 910 944 16,200
2019/09/09 921 954 909 945 15,100
2019/09/06 898 945 890 910 25,500
2019/09/05 875 880 862 876 12,100
2019/09/04 864 868 851 868 11,800
2019/09/03 875 875 836 851 12,700
2019/09/02 887 887 834 845 40,600
2019/08/30 823 928 792 904 235,200
2019/08/29 785 795 765 778 3,700
2019/08/28 785 810 778 778 4,800
2019/08/27 808 819 777 800 14,400
2019/08/26 816 822 800 801 11,900
2019/08/23 877 877 850 850 3,700
2019/08/21 865 871 840 871 7,500
2019/08/20 865 888 865 874 2,500
2019/08/19 885 897 850 864 7,000
2019/08/16 885 900 876 885 3,400
2019/08/15 871 891 867 875 4,600
2019/08/14 899 911 894 900 2,000
2019/08/13 917 917 865 879 8,800
2019/08/09 898 941 898 936 4,100
2019/08/08 876 908 876 903 1,800
2019/08/07 912 920 897 906 2,800
2019/08/06 878 915 808 910 9,500
2019/08/05 915 915 878 883 10,600
2019/08/02 936 955 922 927 9,800
2019/08/01 972 972 951 960 5,500
2019/07/31 970 970 953 964 9,400
2019/07/30 970 984 968 978 2,300
2019/07/29 989 992 970 970 2,800
2019/07/26 973 996 966 996 4,400
2019/07/25 992 994 970 981 8,100
2019/07/24 975 1,000 975 992 4,400
2019/07/23 963 1,001 961 965 6,900
2019/07/22 1,035 1,035 980 987 10,900
2019/07/19 995 1,022 995 1,015 5,500
2019/07/18 1,002 1,016 991 1,010 6,600
2019/07/17 980 1,018 980 1,002 3,700
2019/07/16 1,005 1,005 966 998 12,800
2019/07/12 1,054 1,054 1,015 1,024 5,200
2019/07/11 1,052 1,054 1,037 1,038 3,300
2019/07/10 1,014 1,074 1,012 1,052 11,900
2019/07/09 1,044 1,046 1,011 1,024 6,800
2019/07/08 1,048 1,048 1,028 1,046 9,600
2019/07/05 1,031 1,048 1,018 1,048 3,900
2019/07/04 1,030 1,077 1,016 1,031 9,400
2019/07/03 1,011 1,039 997 1,036 15,300
2019/07/02 976 1,050 973 1,041 20,800
2019/07/01 953 1,018 939 987 21,400
2019/06/28 957 957 931 945 3,600
2019/06/27 921 944 916 944 5,400
2019/06/26 908 942 894 936 7,700
2019/06/25 944 944 900 908 12,800
2019/06/24 932 956 932 950 8,300
2019/06/21 999 1,000 955 962 13,000
2019/06/20 986 996 951 990 13,800
2019/06/19 975 986 954 974 19,400
2019/06/18 960 987 916 960 14,400
2019/06/17 960 960 913 945 14,000
2019/06/14 863 963 863 949 30,900
2019/06/13 895 895 860 861 9,100
2019/06/12 910 924 876 887 39,700
2019/06/11 905 953 897 940 34,100
2019/06/10 894 924 894 910 17,000
2019/06/07 851 888 829 887 39,500
2019/06/06 895 895 846 847 10,300
2019/06/05 924 924 869 880 15,100
2019/06/04 850 894 843 894 21,200
2019/06/03 926 926 867 878 26,500
2019/05/31 915 941 909 927 19,800
2019/05/30 925 939 905 923 26,200
2019/05/29 943 965 931 948 18,200
2019/05/28 972 998 948 963 20,900
2019/05/27 974 993 945 965 20,500
2019/05/24 953 986 940 962 19,300
2019/05/23 992 999 955 963 14,700
2019/05/22 975 1,015 961 992 23,700
2019/05/21 989 989 938 960 9,600
2019/05/20 1,006 1,017 966 974 21,600
2019/05/17 995 1,024 994 1,006 8,300
2019/05/16 995 1,045 955 1,002 22,700
2019/05/15 978 1,008 968 990 10,700
2019/05/14 984 995 908 968 43,300
2019/05/13 1,030 1,030 978 1,014 19,500
2019/05/10 1,043 1,084 1,000 1,022 29,500
2019/05/09 1,042 1,064 1,028 1,043 14,100
2019/05/08 1,056 1,080 1,033 1,041 16,500
2019/05/07 1,025 1,119 1,025 1,082 36,300
2019/04/26 1,072 1,073 1,012 1,049 16,800
2019/04/25 1,112 1,130 1,039 1,067 44,300
2019/04/24 1,109 1,171 1,093 1,117 22,900
2019/04/23 1,100 1,117 1,073 1,109 13,200
2019/04/22 1,109 1,120 1,065 1,112 26,500
2019/04/19 1,117 1,141 1,101 1,109 23,600
2019/04/18 1,221 1,221 1,103 1,147 41,800
2019/04/17 1,172 1,183 1,115 1,131 23,700
2019/04/16 1,136 1,236 1,136 1,193 58,300
2019/04/15 1,040 1,192 1,040 1,168 80,700
2019/04/12 1,066 1,082 1,032 1,047 25,900
2019/04/11 1,111 1,115 1,051 1,066 38,000
2019/04/10 1,136 1,146 1,100 1,116 29,800
2019/04/09 1,183 1,204 1,137 1,166 34,300
2019/04/08 1,183 1,183 1,120 1,175 33,500
2019/04/05 1,125 1,206 1,116 1,192 99,900
2019/04/04 1,184 1,231 1,155 1,215 41,600
2019/04/03 1,173 1,222 1,130 1,214 51,300
2019/04/02 1,238 1,265 1,140 1,160 89,700
2019/04/01 1,301 1,332 1,214 1,238 101,900
2019/03/29 1,318 1,342 1,296 1,322 56,000
2019/03/28 1,305 1,430 1,281 1,312 170,000
2019/03/27 1,286 1,370 1,264 1,349 99,200
2019/03/26 1,476 1,478 1,250 1,284 373,500
2019/03/25 1,342 1,354 1,257 1,321 235,000
2019/03/22 1,089 1,387 1,076 1,369 511,100
2019/03/20 1,169 1,171 1,086 1,087 93,100
2019/03/19 1,046 1,175 1,033 1,151 158,700
2019/03/18 1,008 1,077 983 1,032 84,700
2019/03/15 1,067 1,140 1,003 1,003 129,400
2019/03/14 1,090 1,279 1,060 1,110 469,100
2019/03/13 1,196 1,265 1,136 1,199 554,100
2019/03/12 1,100 1,145 1,043 1,145 90,600
2019/03/11 1,004 1,022 951 995 104,200
2019/03/08 1,125 1,222 1,020 1,034 264,200
2019/03/07 1,020 1,300 1,005 1,148 526,400
2019/03/06 990 1,060 931 1,012 201,000
2019/03/05 841 995 835 995 177,500
2019/03/04 817 920 817 845 206,800
2019/03/01 822 827 782 791 53,500
2019/02/28 834 949 804 807 133,500
2019/02/27 814 828 784 800 45,700
2019/02/26 846 850 793 800 40,100
2019/02/25 819 846 788 846 25,100
2019/02/22 850 864 825 827 8,300
2019/02/21 872 872 825 837 21,500
2019/02/20 882 905 871 880 9,300
2019/02/19 920 924 868 882 17,300
2019/02/18 885 918 884 912 18,200
2019/02/15 907 928 873 900 64,600
2019/02/14 807 952 803 952 136,400
2019/02/13 835 836 790 802 13,800
2019/02/12 872 872 819 835 9,900
2019/02/08 886 899 885 887 3,300
2019/02/07 878 909 877 893 6,800
2019/02/06 895 909 885 905 4,500
2019/02/05 900 909 874 895 9,900
2019/02/04 890 910 881 887 9,300
2019/02/01 900 900 881 890 2,600
2019/01/31 883 903 875 898 3,500
2019/01/30 907 912 873 873 5,000
2019/01/29 875 937 870 937 6,900
2019/01/28 870 891 858 891 6,800
2019/01/25 906 906 872 880 26,100
2019/01/24 913 943 860 891 105,300
2019/01/23 806 818 780 793 10,000
2019/01/22 810 821 760 821 19,500
2019/01/21 784 827 784 813 7,000
2019/01/18 789 799 771 780 3,900
2019/01/17 761 789 761 789 2,000
2019/01/16 735 756 735 747 9,300
2019/01/15 759 760 735 735 3,800
2019/01/11 804 818 744 759 6,000
2019/01/10 807 840 780 810 11,000
2019/01/09 778 843 778 835 9,600
2019/01/08 776 825 750 785 15,100
2019/01/07 787 837 750 775 25,100
2019/01/04 694 794 680 794 10,400

このページの先頭へ