Ｔｒｕｅ Ｄａｔａ(4416)の株価時系列情報
Ｔｒｕｅ Ｄａｔａ(4416)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,032 | 1,068 | 1,008 | 1,058 | 118,500 |
| 2025/06/12 | 1,044 | 1,070 | 1,022 | 1,030 | 100,800 |
| 2025/06/11 | 998 | 1,048 | 979 | 1,048 | 130,300 |
| 2025/06/10 | 969 | 1,009 | 953 | 995 | 161,000 |
| 2025/06/09 | 909 | 989 | 890 | 968 | 256,400 |
| 2025/06/06 | 894 | 900 | 860 | 880 | 88,200 |
| 2025/06/05 | 900 | 929 | 875 | 894 | 188,700 |
| 2025/06/04 | 1,020 | 1,063 | 906 | 906 | 654,000 |
| 2025/06/03 | 888 | 994 | 879 | 994 | 569,400 |
| 2025/06/02 | 855 | 859 | 840 | 844 | 11,500 |
| 2025/05/30 | 837 | 861 | 835 | 854 | 18,000 |
| 2025/05/29 | 851 | 860 | 830 | 836 | 31,000 |
| 2025/05/28 | 849 | 898 | 839 | 853 | 72,000 |
| 2025/05/27 | 846 | 849 | 813 | 837 | 17,200 |
| 2025/05/26 | 802 | 845 | 802 | 832 | 42,400 |
| 2025/05/23 | 889 | 889 | 813 | 814 | 86,000 |
| 2025/05/22 | 839 | 919 | 810 | 874 | 90,400 |
| 2025/05/21 | 872 | 877 | 842 | 847 | 27,600 |
| 2025/05/20 | 866 | 880 | 850 | 857 | 45,100 |
| 2025/05/19 | 885 | 933 | 858 | 875 | 70,300 |
| 2025/05/16 | 785 | 916 | 782 | 900 | 197,200 |
| 2025/05/15 | 707 | 858 | 707 | 800 | 487,700 |
| 2025/05/14 | 725 | 725 | 702 | 722 | 32,700 |
| 2025/05/13 | 708 | 730 | 700 | 720 | 25,200 |
| 2025/05/12 | 706 | 711 | 697 | 708 | 11,000 |
| 2025/05/09 | 699 | 704 | 696 | 704 | 10,000 |
| 2025/05/08 | 705 | 705 | 686 | 696 | 24,900 |
| 2025/05/07 | 717 | 717 | 697 | 705 | 9,000 |
| 2025/05/02 | 706 | 711 | 697 | 703 | 23,100 |
| 2025/05/01 | 710 | 728 | 695 | 696 | 66,300 |
| 2025/04/30 | 706 | 710 | 689 | 695 | 25,700 |
| 2025/04/28 | 689 | 701 | 686 | 696 | 24,900 |
| 2025/04/25 | 674 | 700 | 671 | 687 | 44,600 |
| 2025/04/24 | 691 | 695 | 665 | 667 | 51,300 |
| 2025/04/23 | 722 | 778 | 688 | 690 | 213,700 |
| 2025/04/22 | 689 | 799 | 685 | 716 | 839,400 |
| 2025/04/21 | 691 | 712 | 691 | 699 | 9,600 |
| 2025/04/18 | 700 | 714 | 691 | 698 | 20,800 |
| 2025/04/17 | 673 | 692 | 673 | 689 | 6,800 |
| 2025/04/16 | 693 | 697 | 670 | 673 | 15,800 |
| 2025/04/15 | 699 | 710 | 691 | 693 | 16,500 |
| 2025/04/14 | 700 | 723 | 694 | 701 | 37,900 |
| 2025/04/11 | 641 | 694 | 641 | 692 | 33,600 |
| 2025/04/10 | 648 | 679 | 636 | 661 | 41,200 |
| 2025/04/09 | 615 | 615 | 587 | 588 | 28,100 |
| 2025/04/08 | 627 | 627 | 590 | 625 | 37,600 |
| 2025/04/07 | 540 | 578 | 528 | 537 | 76,400 |
| 2025/04/04 | 630 | 644 | 582 | 610 | 109,800 |
| 2025/04/03 | 645 | 658 | 615 | 650 | 69,200 |
| 2025/04/02 | 679 | 689 | 661 | 663 | 37,000 |
| 2025/04/01 | 702 | 715 | 661 | 679 | 68,400 |
| 2025/03/31 | 721 | 738 | 701 | 701 | 49,500 |
| 2025/03/28 | 724 | 786 | 723 | 736 | 72,900 |
| 2025/03/27 | 753 | 753 | 724 | 726 | 41,700 |
| 2025/03/26 | 740 | 757 | 725 | 751 | 38,600 |
| 2025/03/25 | 732 | 737 | 725 | 725 | 35,800 |
| 2025/03/24 | 751 | 754 | 728 | 728 | 26,500 |
| 2025/03/21 | 726 | 768 | 726 | 746 | 55,500 |
| 2025/03/19 | 725 | 740 | 724 | 728 | 36,600 |
| 2025/03/18 | 734 | 745 | 727 | 734 | 29,000 |
| 2025/03/17 | 727 | 747 | 724 | 736 | 42,000 |
| 2025/03/14 | 735 | 752 | 727 | 727 | 33,700 |
| 2025/03/13 | 725 | 746 | 725 | 725 | 25,300 |
| 2025/03/12 | 743 | 752 | 718 | 732 | 99,400 |
| 2025/03/11 | 705 | 719 | 684 | 701 | 103,500 |
| 2025/03/10 | 789 | 789 | 721 | 735 | 193,500 |
| 2025/03/07 | 760 | 798 | 751 | 798 | 98,700 |
| 2025/03/06 | 777 | 781 | 764 | 770 | 34,000 |
| 2025/03/05 | 766 | 783 | 762 | 774 | 37,400 |
| 2025/03/04 | 780 | 786 | 759 | 777 | 41,200 |
| 2025/03/03 | 798 | 805 | 764 | 787 | 79,500 |
| 2025/02/28 | 775 | 783 | 740 | 777 | 107,800 |
| 2025/02/27 | 780 | 805 | 775 | 777 | 71,700 |
| 2025/02/26 | 770 | 792 | 755 | 775 | 73,400 |
| 2025/02/25 | 733 | 828 | 733 | 775 | 182,700 |
| 2025/02/21 | 776 | 782 | 748 | 748 | 70,400 |
| 2025/02/20 | 806 | 828 | 759 | 791 | 152,600 |
| 2025/02/19 | 842 | 899 | 807 | 821 | 217,300 |
| 2025/02/18 | 759 | 880 | 741 | 851 | 355,000 |
| 2025/02/17 | 700 | 769 | 700 | 737 | 244,900 |
| 2025/02/14 | 698 | 707 | 660 | 690 | 56,400 |
| 2025/02/13 | 700 | 714 | 695 | 699 | 33,800 |
| 2025/02/12 | 700 | 713 | 695 | 696 | 56,100 |
| 2025/02/10 | 672 | 709 | 668 | 700 | 31,500 |
| 2025/02/07 | 677 | 711 | 662 | 682 | 56,900 |
| 2025/02/06 | 681 | 701 | 667 | 679 | 67,300 |
| 2025/02/05 | 650 | 696 | 645 | 691 | 79,300 |
| 2025/02/04 | 690 | 691 | 640 | 650 | 107,900 |
| 2025/02/03 | 689 | 690 | 666 | 680 | 74,600 |
| 2025/01/31 | 718 | 725 | 689 | 699 | 103,700 |
| 2025/01/30 | 739 | 750 | 717 | 720 | 68,000 |
| 2025/01/29 | 723 | 780 | 723 | 736 | 118,100 |
| 2025/01/28 | 708 | 744 | 704 | 725 | 84,400 |
| 2025/01/27 | 723 | 738 | 708 | 708 | 113,400 |
| 2025/01/24 | 746 | 758 | 721 | 730 | 90,500 |
| 2025/01/23 | 716 | 746 | 706 | 720 | 152,500 |
| 2025/01/22 | 745 | 758 | 712 | 720 | 179,200 |
| 2025/01/21 | 764 | 780 | 729 | 746 | 238,500 |
| 2025/01/20 | 788 | 799 | 747 | 774 | 276,800 |
| 2025/01/17 | 845 | 878 | 803 | 803 | 418,700 |
| 2025/01/16 | 890 | 929 | 744 | 890 | 2,114,900 |
| 2025/01/15 | 695 | 860 | 676 | 860 | 2,660,800 |
| 2025/01/14 | 708 | 715 | 665 | 710 | 116,300 |
| 2025/01/10 | 698 | 702 | 677 | 698 | 85,500 |
| 2025/01/09 | 701 | 716 | 657 | 699 | 175,300 |
| 2025/01/08 | 721 | 737 | 702 | 709 | 229,200 |
| 2025/01/07 | 787 | 793 | 717 | 717 | 298,300 |
| 2025/01/06 | 806 | 873 | 782 | 787 | 247,300 |
| 2024/12/30 | 792 | 862 | 790 | 817 | 336,300 |
| 2024/12/27 | 776 | 810 | 756 | 807 | 412,900 |
| 2024/12/26 | 848 | 865 | 766 | 777 | 1,131,700 |
| 2024/12/25 | 1,078 | 1,194 | 884 | 892 | 2,456,800 |
| 2024/12/24 | 1,080 | 1,080 | 1,080 | 1,080 | 14,300 |
| 2024/12/23 | 930 | 930 | 930 | 930 | 18,200 |
| 2024/12/20 | 750 | 868 | 740 | 780 | 762,100 |
| 2024/12/19 | 657 | 777 | 652 | 777 | 836,400 |
| 2024/12/18 | 667 | 694 | 659 | 677 | 133,300 |
| 2024/12/17 | 661 | 704 | 657 | 677 | 197,900 |
| 2024/12/16 | 687 | 715 | 660 | 687 | 330,700 |
| 2024/12/13 | 630 | 727 | 626 | 717 | 1,204,700 |
| 2024/12/12 | 600 | 697 | 585 | 631 | 665,400 |
| 2024/12/11 | 585 | 623 | 577 | 610 | 137,300 |
| 2024/12/10 | 583 | 610 | 574 | 588 | 135,300 |
| 2024/12/09 | 589 | 621 | 573 | 593 | 285,700 |
| 2024/12/06 | 665 | 670 | 592 | 603 | 1,380,800 |
| 2024/12/05 | 575 | 615 | 558 | 615 | 646,700 |
| 2024/12/04 | 511 | 519 | 505 | 515 | 19,200 |
| 2024/12/03 | 517 | 517 | 487 | 515 | 63,700 |
| 2024/12/02 | 494 | 538 | 491 | 515 | 100,700 |
| 2024/11/29 | 473 | 490 | 460 | 486 | 44,500 |
| 2024/11/28 | 463 | 483 | 451 | 465 | 103,200 |
| 2024/11/27 | 470 | 485 | 442 | 463 | 335,300 |
| 2024/11/26 | 433 | 435 | 425 | 430 | 8,800 |
| 2024/11/25 | 436 | 438 | 429 | 430 | 10,900 |
| 2024/11/22 | 418 | 439 | 418 | 430 | 28,800 |
| 2024/11/21 | 413 | 420 | 413 | 419 | 6,700 |
| 2024/11/20 | 406 | 414 | 405 | 414 | 8,400 |
| 2024/11/19 | 401 | 409 | 401 | 409 | 4,500 |
| 2024/11/18 | 403 | 406 | 401 | 405 | 2,400 |
| 2024/11/15 | 408 | 408 | 400 | 403 | 6,900 |
| 2024/11/14 | 407 | 411 | 405 | 405 | 4,200 |
| 2024/11/13 | 423 | 423 | 407 | 407 | 17,500 |
| 2024/11/12 | 423 | 432 | 419 | 428 | 7,100 |
| 2024/11/11 | 423 | 425 | 418 | 422 | 8,400 |
| 2024/11/08 | 420 | 422 | 419 | 422 | 8,200 |
| 2024/11/07 | 424 | 424 | 414 | 418 | 3,600 |
| 2024/11/06 | 410 | 422 | 402 | 421 | 17,600 |
| 2024/11/05 | 421 | 426 | 415 | 421 | 10,500 |
| 2024/11/01 | 430 | 439 | 419 | 419 | 17,900 |
| 2024/10/31 | 443 | 443 | 429 | 435 | 15,500 |
| 2024/10/30 | 455 | 457 | 427 | 430 | 27,500 |
| 2024/10/29 | 460 | 500 | 442 | 456 | 128,200 |
| 2024/10/28 | 445 | 495 | 430 | 453 | 140,400 |
| 2024/10/25 | 418 | 440 | 410 | 440 | 26,900 |
| 2024/10/24 | 421 | 421 | 401 | 412 | 15,400 |
| 2024/10/23 | 432 | 435 | 424 | 424 | 4,300 |
| 2024/10/22 | 433 | 440 | 410 | 437 | 42,000 |
| 2024/10/21 | 410 | 442 | 410 | 425 | 31,400 |
| 2024/10/18 | 413 | 418 | 388 | 401 | 43,100 |
| 2024/10/17 | 423 | 425 | 411 | 418 | 24,500 |
| 2024/10/16 | 420 | 436 | 410 | 420 | 22,300 |
| 2024/10/15 | 420 | 436 | 405 | 428 | 30,900 |
| 2024/10/11 | 415 | 431 | 407 | 419 | 73,100 |
| 2024/10/10 | 393 | 445 | 389 | 415 | 98,500 |
| 2024/10/09 | 390 | 394 | 387 | 387 | 1,100 |
| 2024/10/08 | 393 | 398 | 388 | 392 | 1,600 |
| 2024/10/07 | 394 | 399 | 392 | 392 | 1,800 |
| 2024/10/04 | 388 | 396 | 384 | 392 | 11,000 |
| 2024/10/03 | 394 | 395 | 387 | 389 | 3,800 |
| 2024/10/02 | 389 | 392 | 385 | 391 | 13,300 |
| 2024/10/01 | 392 | 396 | 388 | 390 | 3,200 |
| 2024/09/30 | 395 | 400 | 392 | 392 | 2,500 |
| 2024/09/27 | 397 | 404 | 394 | 403 | 7,800 |
| 2024/09/26 | 408 | 408 | 387 | 394 | 33,400 |
| 2024/09/25 | 405 | 405 | 405 | 405 | 1,900 |
| 2024/09/24 | 400 | 404 | 399 | 404 | 3,200 |
| 2024/09/20 | 397 | 400 | 396 | 400 | 4,300 |
| 2024/09/19 | 405 | 408 | 397 | 397 | 3,600 |
| 2024/09/18 | 405 | 410 | 404 | 406 | 1,400 |
| 2024/09/17 | 410 | 410 | 405 | 405 | 600 |
| 2024/09/13 | 405 | 410 | 396 | 410 | 2,400 |
| 2024/09/12 | 400 | 403 | 392 | 403 | 1,500 |
| 2024/09/11 | 406 | 406 | 392 | 394 | 2,200 |
| 2024/09/10 | 391 | 401 | 389 | 400 | 3,100 |
| 2024/09/09 | 389 | 399 | 388 | 399 | 3,600 |
| 2024/09/06 | 403 | 404 | 395 | 404 | 3,600 |
| 2024/09/05 | 395 | 409 | 395 | 404 | 2,400 |
| 2024/09/04 | 419 | 422 | 395 | 395 | 9,400 |
| 2024/09/03 | 422 | 429 | 422 | 429 | 400 |
| 2024/09/02 | 437 | 438 | 420 | 422 | 12,500 |
| 2024/08/30 | 442 | 443 | 435 | 440 | 2,700 |
| 2024/08/29 | 443 | 444 | 440 | 442 | 2,800 |
| 2024/08/28 | 442 | 445 | 440 | 440 | 1,700 |
| 2024/08/27 | 449 | 451 | 441 | 448 | 6,900 |
| 2024/08/26 | 449 | 449 | 445 | 449 | 2,200 |
| 2024/08/23 | 448 | 450 | 440 | 449 | 8,700 |
| 2024/08/22 | 413 | 448 | 412 | 440 | 26,200 |
| 2024/08/21 | 410 | 416 | 410 | 413 | 3,500 |
| 2024/08/20 | 403 | 412 | 401 | 412 | 4,300 |
| 2024/08/19 | 405 | 408 | 404 | 408 | 1,100 |