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

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
2022/12/30 457 485 445 485 50,000
2022/12/29 436 465 428 455 27,500
2022/12/28 433 435 418 430 49,500
2022/12/27 431 439 431 437 43,000
2022/12/26 440 441 431 431 21,600
2022/12/23 454 454 436 448 15,500
2022/12/22 460 460 444 454 37,900
2022/12/21 470 476 449 457 29,800
2022/12/20 488 491 461 478 31,600
2022/12/19 490 494 488 488 11,800
2022/12/16 493 500 489 500 18,300
2022/12/15 501 509 499 501 13,900
2022/12/14 505 510 497 502 11,400
2022/12/13 514 514 501 508 14,100
2022/12/12 511 515 506 512 6,800
2022/12/09 522 522 511 511 7,900
2022/12/08 523 523 507 512 8,600
2022/12/07 525 529 516 528 14,000
2022/12/06 543 543 526 531 5,300
2022/12/05 548 551 535 538 10,900
2022/12/02 533 547 533 541 11,700
2022/12/01 545 545 529 532 9,200
2022/11/30 542 560 529 541 14,200
2022/11/29 530 561 530 542 26,800
2022/11/28 518 582 513 540 101,400
2022/11/25 505 512 504 504 13,200
2022/11/24 499 505 493 505 21,900
2022/11/22 497 503 486 498 15,200
2022/11/21 507 507 497 501 7,200
2022/11/18 511 513 502 503 5,700
2022/11/17 512 515 507 511 8,300
2022/11/16 507 512 500 510 9,100
2022/11/15 524 535 497 510 21,800
2022/11/14 519 527 511 516 13,400
2022/11/11 516 520 506 520 7,300
2022/11/10 501 504 491 498 2,000
2022/11/09 508 508 489 508 6,200
2022/11/08 506 508 500 505 4,200
2022/11/07 512 517 500 506 3,600
2022/11/04 515 515 507 512 3,200
2022/11/02 510 522 509 518 3,900
2022/11/01 500 524 493 509 9,900
2022/10/31 500 500 485 498 6,500
2022/10/28 494 503 494 498 5,000
2022/10/27 496 497 491 494 3,400
2022/10/26 489 496 480 496 9,000
2022/10/25 490 497 487 488 5,900
2022/10/24 493 495 485 488 2,600
2022/10/21 492 494 477 493 6,900
2022/10/20 501 503 494 496 4,500
2022/10/19 496 503 496 503 2,800
2022/10/18 492 495 482 495 5,200
2022/10/17 491 495 482 488 3,100
2022/10/14 487 495 475 487 11,100
2022/10/13 488 492 482 482 5,500
2022/10/12 498 503 490 490 7,700
2022/10/11 499 506 492 506 10,500
2022/10/07 487 507 483 499 16,600
2022/10/06 482 507 480 495 12,900
2022/10/05 478 484 476 482 20,500
2022/10/04 487 489 475 478 20,600
2022/10/03 494 496 476 479 25,600
2022/09/30 493 504 491 494 29,200
2022/09/29 522 530 516 516 6,500
2022/09/28 547 547 522 522 5,200
2022/09/27 538 542 534 540 3,000
2022/09/26 548 548 531 531 5,200
2022/09/22 545 556 543 544 6,500
2022/09/21 563 565 550 555 4,300
2022/09/20 573 573 550 563 5,300
2022/09/16 565 575 562 563 4,900
2022/09/15 584 584 569 569 3,800
2022/09/14 570 573 564 569 7,000
2022/09/13 575 582 575 575 9,300
2022/09/12 572 579 565 575 6,700
2022/09/09 574 575 560 574 10,000
2022/09/08 560 575 553 570 7,400
2022/09/07 554 562 549 560 4,500
2022/09/06 550 564 550 556 7,100
2022/09/05 539 559 539 554 7,100
2022/09/02 566 567 548 551 12,200
2022/09/01 569 578 558 573 18,300
2022/08/31 564 574 560 571 8,900
2022/08/30 574 578 559 574 8,100
2022/08/29 577 577 567 569 4,000
2022/08/26 578 591 578 585 8,700
2022/08/25 580 585 576 580 4,600
2022/08/24 573 585 573 585 2,300
2022/08/23 563 583 563 583 10,800
2022/08/22 567 577 565 572 5,200
2022/08/19 570 577 569 577 8,000
2022/08/18 573 578 568 574 5,300
2022/08/17 556 578 555 573 11,800
2022/08/16 543 568 539 550 15,500
2022/08/15 555 569 545 545 19,300
2022/08/12 581 581 558 558 20,200
2022/08/10 588 592 577 582 8,200
2022/08/09 592 599 568 590 11,200
2022/08/08 586 600 586 588 8,600
2022/08/05 592 593 586 586 3,200
2022/08/04 591 593 583 590 4,800
2022/08/03 590 590 580 586 7,100
2022/08/02 579 592 579 588 10,900
2022/08/01 569 579 563 577 5,700
2022/07/29 572 576 567 569 5,900
2022/07/28 583 583 561 572 13,400
2022/07/27 585 592 573 573 9,500
2022/07/26 594 597 583 597 7,300
2022/07/25 585 602 585 591 21,200
2022/07/22 574 590 573 588 12,200
2022/07/21 560 585 560 579 17,200
2022/07/20 562 569 552 565 12,700
2022/07/19 558 562 543 556 12,800
2022/07/15 567 577 560 563 14,100
2022/07/14 560 585 555 570 19,600
2022/07/13 545 565 545 562 12,700
2022/07/12 550 550 541 545 11,500
2022/07/11 559 568 538 558 30,500
2022/07/08 588 590 557 560 40,600
2022/07/07 587 595 563 578 94,300
2022/07/06 711 711 604 605 820,800
2022/07/05 518 611 518 611 120,000
2022/07/04 517 525 510 511 4,200
2022/07/01 519 519 503 514 9,600
2022/06/30 532 537 518 519 7,600
2022/06/29 539 539 532 532 5,300
2022/06/28 524 549 523 548 21,700
2022/06/27 527 535 523 524 9,700
2022/06/24 523 542 523 537 24,200
2022/06/23 506 513 505 513 5,200
2022/06/22 514 522 498 499 11,500
2022/06/21 490 526 483 513 34,100
2022/06/20 493 498 481 496 18,900
2022/06/17 498 500 484 496 43,900
2022/06/16 530 530 507 507 27,600
2022/06/15 541 541 506 524 24,800
2022/06/14 515 537 509 537 25,500
2022/06/13 551 551 520 530 24,500
2022/06/10 560 566 544 554 22,200
2022/06/09 546 571 546 569 10,500
2022/06/08 540 558 540 550 8,800
2022/06/07 557 557 535 540 25,100
2022/06/06 555 567 554 557 9,200
2022/06/03 571 582 562 565 15,800
2022/06/02 570 573 562 573 6,800
2022/06/01 590 590 567 567 17,000
2022/05/31 575 585 567 585 9,700
2022/05/30 561 579 561 577 15,600
2022/05/27 565 582 555 560 10,500
2022/05/26 538 565 538 558 16,400
2022/05/25 575 575 536 540 29,800
2022/05/24 599 601 580 580 15,800
2022/05/23 567 618 565 599 31,100
2022/05/20 566 566 539 563 24,800
2022/05/19 575 582 545 546 57,800
2022/05/18 548 622 539 595 109,000
2022/05/17 541 543 521 528 30,200
2022/05/16 545 557 528 550 33,300
2022/05/13 513 529 513 520 23,000
2022/05/12 529 529 507 519 11,100
2022/05/11 528 546 516 537 17,600
2022/05/10 515 541 503 537 29,200
2022/05/09 563 567 528 537 27,200
2022/05/06 583 583 554 562 11,000
2022/05/02 553 567 552 563 13,700
2022/04/28 544 568 542 553 12,200
2022/04/27 574 593 538 550 40,800
2022/04/26 555 568 537 554 23,700
2022/04/25 524 554 524 545 25,100
2022/04/22 568 570 541 553 37,700
2022/04/21 598 598 573 573 20,800
2022/04/20 620 620 587 593 33,200
2022/04/19 618 625 609 614 13,800
2022/04/18 617 621 606 615 16,000
2022/04/15 650 650 624 624 41,200
2022/04/14 680 696 639 654 58,300
2022/04/13 635 698 634 680 101,600
2022/04/12 660 681 631 635 44,200
2022/04/11 698 698 662 670 74,100
2022/04/08 723 740 682 701 117,300
2022/04/07 833 833 704 704 188,500
2022/04/06 802 832 775 825 361,900
2022/04/05 925 998 834 877 1,296,600
2022/04/04 810 910 766 910 522,200
2022/04/01 700 760 700 760 283,200
2022/03/31 630 660 630 660 16,000
2022/03/30 633 655 627 638 18,700
2022/03/29 620 630 614 623 23,800
2022/03/28 668 677 612 614 84,900
2022/03/25 625 667 612 662 61,700
2022/03/24 636 651 610 618 37,400
2022/03/23 612 680 610 656 103,200
2022/03/22 563 644 556 592 81,400
2022/03/18 539 565 536 553 25,500
2022/03/17 572 572 534 534 20,600
2022/03/16 535 555 530 552 7,500
2022/03/15 530 531 522 530 6,300
2022/03/14 520 533 520 533 3,400
2022/03/11 517 523 508 520 7,900
2022/03/10 533 547 516 523 16,700
2022/03/09 531 531 520 523 3,600
2022/03/08 515 550 515 519 7,400
2022/03/07 533 534 512 515 17,900
2022/03/04 580 580 531 553 12,800
2022/03/03 595 595 561 580 12,600
2022/03/02 586 590 570 581 13,000
2022/03/01 598 619 580 605 25,600
2022/02/28 584 606 565 578 17,700
2022/02/25 542 594 527 594 18,900
2022/02/24 543 553 514 524 16,800
2022/02/22 554 580 545 553 13,500
2022/02/21 562 562 542 554 10,400
2022/02/18 547 568 542 561 8,100
2022/02/17 573 580 551 557 22,400
2022/02/16 580 584 541 555 50,000
2022/02/15 650 650 578 578 83,700
2022/02/14 701 702 660 678 20,800
2022/02/10 712 724 709 709 6,900
2022/02/09 710 720 695 707 20,500
2022/02/08 749 749 708 709 26,500
2022/02/07 762 767 731 738 8,400
2022/02/04 792 801 761 762 18,500
2022/02/03 828 828 787 801 42,700
2022/02/02 817 844 803 843 22,400
2022/02/01 790 828 766 802 19,300
2022/01/31 760 800 742 763 18,700
2022/01/28 680 768 660 767 43,000
2022/01/27 722 722 650 670 23,300
2022/01/26 716 737 710 722 16,500
2022/01/25 796 797 701 715 48,200
2022/01/24 781 787 771 781 17,100
2022/01/21 822 822 781 810 38,100
2022/01/20 838 860 805 837 72,900
2022/01/19 821 984 800 855 518,400
2022/01/18 819 868 810 834 19,700
2022/01/17 870 871 822 823 25,000
2022/01/14 883 893 854 885 26,800
2022/01/13 957 957 896 909 27,100
2022/01/12 960 991 951 962 10,400
2022/01/11 965 979 948 955 12,300
2022/01/07 1,009 1,033 941 980 115,700
2022/01/06 969 1,050 936 994 113,500
2022/01/05 1,016 1,027 987 988 49,600
2022/01/04 1,128 1,140 1,040 1,044 49,500

このページの先頭へ