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 |
---|---|---|---|---|---|
2023/12/29 | 452 | 458 | 442 | 458 | 13,200 |
2023/12/28 | 433 | 460 | 433 | 460 | 24,800 |
2023/12/27 | 438 | 438 | 430 | 431 | 38,300 |
2023/12/26 | 438 | 445 | 434 | 436 | 13,900 |
2023/12/25 | 457 | 457 | 435 | 440 | 40,600 |
2023/12/22 | 462 | 462 | 439 | 453 | 20,500 |
2023/12/21 | 471 | 476 | 459 | 462 | 8,000 |
2023/12/20 | 480 | 485 | 472 | 473 | 22,700 |
2023/12/19 | 487 | 487 | 479 | 480 | 14,900 |
2023/12/18 | 509 | 509 | 485 | 492 | 14,600 |
2023/12/15 | 507 | 515 | 503 | 505 | 21,300 |
2023/12/14 | 517 | 525 | 505 | 505 | 24,500 |
2023/12/13 | 507 | 530 | 501 | 525 | 41,900 |
2023/12/12 | 500 | 520 | 500 | 515 | 101,400 |
2023/12/11 | 490 | 496 | 485 | 496 | 17,600 |
2023/12/08 | 476 | 493 | 475 | 485 | 9,700 |
2023/12/07 | 487 | 488 | 476 | 482 | 10,300 |
2023/12/06 | 480 | 495 | 480 | 493 | 38,700 |
2023/12/05 | 468 | 481 | 468 | 480 | 6,600 |
2023/12/04 | 468 | 477 | 465 | 470 | 8,600 |
2023/12/01 | 477 | 480 | 472 | 472 | 4,600 |
2023/11/30 | 483 | 483 | 477 | 480 | 2,100 |
2023/11/29 | 488 | 488 | 473 | 483 | 19,100 |
2023/11/28 | 489 | 489 | 480 | 480 | 8,200 |
2023/11/27 | 490 | 493 | 480 | 488 | 13,100 |
2023/11/24 | 495 | 495 | 487 | 493 | 5,900 |
2023/11/22 | 500 | 500 | 482 | 493 | 28,100 |
2023/11/21 | 479 | 490 | 477 | 490 | 7,500 |
2023/11/20 | 483 | 488 | 480 | 482 | 2,700 |
2023/11/17 | 492 | 492 | 471 | 483 | 9,900 |
2023/11/16 | 480 | 493 | 480 | 491 | 6,100 |
2023/11/15 | 492 | 493 | 473 | 484 | 6,600 |
2023/11/14 | 483 | 491 | 472 | 490 | 20,600 |
2023/11/13 | 465 | 498 | 458 | 491 | 26,900 |
2023/11/10 | 456 | 467 | 455 | 457 | 4,000 |
2023/11/09 | 462 | 464 | 456 | 462 | 7,000 |
2023/11/08 | 470 | 471 | 460 | 461 | 3,900 |
2023/11/07 | 465 | 472 | 465 | 468 | 2,400 |
2023/11/06 | 459 | 475 | 459 | 465 | 8,800 |
2023/11/02 | 447 | 459 | 443 | 459 | 8,400 |
2023/11/01 | 448 | 448 | 442 | 446 | 2,800 |
2023/10/31 | 453 | 456 | 438 | 440 | 18,600 |
2023/10/30 | 456 | 456 | 452 | 453 | 1,000 |
2023/10/27 | 459 | 462 | 452 | 460 | 2,000 |
2023/10/26 | 462 | 462 | 454 | 459 | 1,000 |
2023/10/25 | 466 | 466 | 455 | 466 | 5,100 |
2023/10/24 | 451 | 458 | 449 | 458 | 9,000 |
2023/10/23 | 462 | 462 | 452 | 452 | 5,600 |
2023/10/20 | 451 | 458 | 451 | 457 | 4,600 |
2023/10/19 | 455 | 459 | 452 | 452 | 4,900 |
2023/10/18 | 465 | 465 | 450 | 455 | 13,400 |
2023/10/17 | 468 | 470 | 455 | 465 | 9,000 |
2023/10/16 | 475 | 477 | 466 | 466 | 6,000 |
2023/10/13 | 483 | 488 | 476 | 481 | 5,400 |
2023/10/12 | 475 | 512 | 469 | 491 | 25,300 |
2023/10/11 | 458 | 473 | 458 | 469 | 4,900 |
2023/10/10 | 456 | 462 | 455 | 458 | 8,200 |
2023/10/06 | 457 | 462 | 453 | 456 | 6,600 |
2023/10/05 | 458 | 465 | 451 | 465 | 5,800 |
2023/10/04 | 457 | 460 | 452 | 452 | 27,700 |
2023/10/03 | 480 | 480 | 461 | 463 | 25,000 |
2023/10/02 | 490 | 490 | 479 | 480 | 6,600 |
2023/09/29 | 495 | 495 | 489 | 489 | 5,800 |
2023/09/28 | 494 | 495 | 490 | 490 | 5,300 |
2023/09/27 | 489 | 499 | 488 | 494 | 10,100 |
2023/09/26 | 495 | 497 | 493 | 494 | 1,400 |
2023/09/25 | 497 | 497 | 491 | 495 | 9,900 |
2023/09/22 | 494 | 497 | 488 | 491 | 11,800 |
2023/09/21 | 515 | 540 | 483 | 494 | 179,900 |
2023/09/20 | 490 | 493 | 486 | 489 | 4,800 |
2023/09/19 | 491 | 495 | 489 | 491 | 9,400 |
2023/09/15 | 493 | 501 | 488 | 493 | 19,100 |
2023/09/14 | 499 | 503 | 492 | 495 | 7,800 |
2023/09/13 | 498 | 498 | 488 | 495 | 12,900 |
2023/09/12 | 501 | 501 | 491 | 498 | 31,500 |
2023/09/11 | 507 | 512 | 500 | 500 | 15,700 |
2023/09/08 | 504 | 515 | 501 | 509 | 13,400 |
2023/09/07 | 518 | 524 | 504 | 505 | 34,300 |
2023/09/06 | 519 | 528 | 503 | 515 | 108,500 |
2023/09/05 | 504 | 513 | 494 | 507 | 46,700 |
2023/09/04 | 509 | 523 | 500 | 502 | 103,700 |
2023/09/01 | 587 | 604 | 509 | 509 | 1,069,500 |
2023/08/31 | 536 | 570 | 511 | 570 | 350,700 |
2023/08/30 | 478 | 493 | 476 | 490 | 22,300 |
2023/08/29 | 470 | 478 | 465 | 478 | 15,500 |
2023/08/28 | 467 | 469 | 458 | 468 | 3,700 |
2023/08/25 | 462 | 464 | 456 | 464 | 7,800 |
2023/08/24 | 454 | 462 | 450 | 462 | 12,300 |
2023/08/23 | 446 | 454 | 446 | 454 | 5,300 |
2023/08/22 | 452 | 452 | 445 | 449 | 10,600 |
2023/08/21 | 442 | 459 | 439 | 452 | 15,800 |
2023/08/18 | 445 | 451 | 437 | 447 | 12,300 |
2023/08/17 | 455 | 455 | 446 | 449 | 18,000 |
2023/08/16 | 450 | 457 | 448 | 457 | 13,500 |
2023/08/15 | 463 | 463 | 451 | 451 | 32,600 |
2023/08/14 | 481 | 485 | 455 | 464 | 42,700 |
2023/08/10 | 503 | 505 | 496 | 496 | 11,800 |
2023/08/09 | 516 | 517 | 501 | 502 | 18,300 |
2023/08/08 | 522 | 523 | 515 | 515 | 8,000 |
2023/08/07 | 522 | 524 | 516 | 523 | 3,400 |
2023/08/04 | 512 | 522 | 508 | 522 | 8,500 |
2023/08/03 | 521 | 536 | 511 | 511 | 23,600 |
2023/08/02 | 516 | 608 | 511 | 521 | 299,800 |
2023/08/01 | 515 | 521 | 510 | 521 | 10,700 |
2023/07/31 | 507 | 511 | 505 | 510 | 5,900 |
2023/07/28 | 510 | 515 | 504 | 504 | 21,700 |
2023/07/27 | 511 | 517 | 509 | 513 | 4,600 |
2023/07/26 | 517 | 517 | 508 | 513 | 13,400 |
2023/07/25 | 524 | 524 | 515 | 516 | 7,600 |
2023/07/24 | 514 | 522 | 513 | 518 | 11,700 |
2023/07/21 | 541 | 541 | 512 | 513 | 57,000 |
2023/07/20 | 527 | 593 | 527 | 542 | 222,600 |
2023/07/19 | 538 | 538 | 525 | 525 | 4,700 |
2023/07/18 | 544 | 544 | 528 | 529 | 6,900 |
2023/07/14 | 541 | 547 | 532 | 534 | 8,200 |
2023/07/13 | 530 | 541 | 526 | 538 | 9,600 |
2023/07/12 | 522 | 537 | 522 | 533 | 11,100 |
2023/07/11 | 522 | 536 | 521 | 525 | 9,100 |
2023/07/10 | 529 | 535 | 518 | 518 | 12,100 |
2023/07/07 | 534 | 538 | 521 | 528 | 25,500 |
2023/07/06 | 560 | 561 | 540 | 540 | 14,400 |
2023/07/05 | 576 | 586 | 540 | 562 | 23,000 |
2023/07/04 | 600 | 600 | 571 | 576 | 33,800 |
2023/07/03 | 567 | 586 | 566 | 583 | 16,700 |
2023/06/30 | 560 | 564 | 556 | 557 | 9,600 |
2023/06/29 | 566 | 568 | 555 | 560 | 13,100 |
2023/06/28 | 564 | 574 | 560 | 566 | 13,000 |
2023/06/27 | 555 | 562 | 549 | 551 | 10,000 |
2023/06/26 | 577 | 577 | 552 | 554 | 23,200 |
2023/06/23 | 572 | 582 | 555 | 571 | 36,400 |
2023/06/22 | 581 | 593 | 564 | 564 | 20,000 |
2023/06/21 | 577 | 597 | 577 | 581 | 15,500 |
2023/06/20 | 600 | 600 | 572 | 584 | 24,100 |
2023/06/19 | 570 | 600 | 568 | 599 | 80,900 |
2023/06/16 | 537 | 611 | 537 | 575 | 286,200 |
2023/06/15 | 532 | 549 | 530 | 534 | 24,900 |
2023/06/14 | 546 | 547 | 531 | 531 | 14,500 |
2023/06/13 | 549 | 550 | 541 | 545 | 31,300 |
2023/06/12 | 526 | 548 | 521 | 543 | 44,200 |
2023/06/09 | 524 | 542 | 518 | 518 | 27,800 |
2023/06/08 | 525 | 531 | 515 | 516 | 20,300 |
2023/06/07 | 534 | 543 | 522 | 532 | 24,500 |
2023/06/06 | 542 | 544 | 526 | 533 | 25,600 |
2023/06/05 | 527 | 545 | 518 | 543 | 47,700 |
2023/06/02 | 504 | 529 | 494 | 526 | 31,000 |
2023/06/01 | 510 | 510 | 501 | 504 | 12,600 |
2023/05/31 | 507 | 514 | 496 | 514 | 22,600 |
2023/05/30 | 502 | 507 | 485 | 507 | 35,600 |
2023/05/29 | 516 | 516 | 501 | 501 | 22,800 |
2023/05/26 | 526 | 526 | 503 | 506 | 50,300 |
2023/05/25 | 547 | 547 | 521 | 525 | 43,700 |
2023/05/24 | 532 | 548 | 526 | 548 | 22,700 |
2023/05/23 | 525 | 586 | 521 | 539 | 245,900 |
2023/05/22 | 538 | 538 | 518 | 523 | 36,000 |
2023/05/19 | 520 | 531 | 517 | 529 | 46,200 |
2023/05/18 | 540 | 540 | 517 | 522 | 71,900 |
2023/05/17 | 572 | 572 | 537 | 545 | 116,600 |
2023/05/16 | 578 | 623 | 555 | 568 | 284,400 |
2023/05/15 | 589 | 633 | 575 | 628 | 110,200 |
2023/05/12 | 640 | 686 | 598 | 598 | 292,000 |
2023/05/11 | 648 | 692 | 610 | 624 | 774,100 |
2023/05/10 | 655 | 665 | 608 | 665 | 895,000 |
2023/05/09 | 577 | 579 | 551 | 565 | 30,900 |
2023/05/08 | 540 | 574 | 533 | 565 | 54,800 |
2023/05/02 | 539 | 539 | 527 | 528 | 22,300 |
2023/05/01 | 545 | 561 | 532 | 534 | 32,300 |
2023/04/28 | 538 | 555 | 521 | 537 | 67,100 |
2023/04/27 | 532 | 544 | 531 | 537 | 82,700 |
2023/04/26 | 553 | 593 | 530 | 536 | 278,800 |
2023/04/25 | 559 | 565 | 537 | 551 | 274,000 |
2023/04/24 | 661 | 730 | 571 | 577 | 2,057,200 |
2023/04/21 | 721 | 721 | 676 | 721 | 371,300 |
2023/04/20 | 658 | 658 | 620 | 621 | 187,100 |
2023/04/19 | 569 | 575 | 544 | 558 | 55,000 |
2023/04/18 | 527 | 575 | 520 | 574 | 76,100 |
2023/04/17 | 493 | 515 | 493 | 514 | 25,600 |
2023/04/14 | 493 | 500 | 489 | 492 | 8,900 |
2023/04/13 | 478 | 492 | 478 | 492 | 5,200 |
2023/04/12 | 486 | 489 | 480 | 481 | 5,200 |
2023/04/11 | 488 | 491 | 485 | 490 | 6,700 |
2023/04/10 | 484 | 490 | 483 | 490 | 7,700 |
2023/04/07 | 485 | 498 | 474 | 492 | 14,000 |
2023/04/06 | 484 | 485 | 465 | 485 | 14,900 |
2023/04/05 | 490 | 490 | 475 | 484 | 9,800 |
2023/04/04 | 501 | 512 | 488 | 490 | 17,400 |
2023/04/03 | 493 | 504 | 485 | 495 | 31,200 |
2023/03/31 | 458 | 493 | 458 | 477 | 25,100 |
2023/03/30 | 456 | 463 | 451 | 453 | 3,600 |
2023/03/29 | 456 | 456 | 453 | 456 | 2,100 |
2023/03/28 | 456 | 458 | 454 | 456 | 2,900 |
2023/03/27 | 460 | 463 | 457 | 463 | 3,100 |
2023/03/24 | 462 | 465 | 454 | 462 | 9,000 |
2023/03/23 | 450 | 462 | 449 | 453 | 3,200 |
2023/03/22 | 447 | 455 | 447 | 455 | 6,500 |
2023/03/20 | 450 | 455 | 444 | 447 | 8,900 |
2023/03/17 | 455 | 459 | 452 | 456 | 5,300 |
2023/03/16 | 462 | 462 | 450 | 459 | 5,900 |
2023/03/15 | 455 | 462 | 454 | 462 | 6,100 |
2023/03/14 | 462 | 463 | 442 | 460 | 16,800 |
2023/03/13 | 468 | 468 | 458 | 464 | 6,200 |
2023/03/10 | 473 | 475 | 464 | 475 | 4,900 |
2023/03/09 | 473 | 473 | 460 | 470 | 8,300 |
2023/03/08 | 472 | 472 | 465 | 469 | 3,300 |
2023/03/07 | 470 | 472 | 463 | 472 | 3,300 |
2023/03/06 | 466 | 474 | 462 | 462 | 5,400 |
2023/03/03 | 467 | 473 | 463 | 468 | 6,900 |
2023/03/02 | 471 | 471 | 464 | 470 | 5,200 |
2023/03/01 | 459 | 470 | 459 | 469 | 13,300 |
2023/02/28 | 465 | 465 | 459 | 462 | 5,400 |
2023/02/27 | 461 | 462 | 458 | 458 | 4,500 |
2023/02/24 | 467 | 467 | 458 | 461 | 5,200 |
2023/02/22 | 470 | 470 | 459 | 459 | 7,400 |
2023/02/21 | 464 | 470 | 458 | 470 | 11,300 |
2023/02/20 | 459 | 470 | 453 | 464 | 11,200 |
2023/02/17 | 450 | 456 | 450 | 451 | 4,500 |
2023/02/16 | 453 | 456 | 446 | 450 | 18,700 |
2023/02/15 | 458 | 458 | 450 | 454 | 9,400 |
2023/02/14 | 469 | 469 | 449 | 459 | 29,100 |
2023/02/13 | 484 | 493 | 475 | 480 | 34,400 |
2023/02/10 | 475 | 480 | 469 | 473 | 8,600 |
2023/02/09 | 464 | 480 | 464 | 477 | 11,000 |
2023/02/08 | 454 | 467 | 453 | 464 | 9,300 |
2023/02/07 | 454 | 457 | 452 | 452 | 1,900 |
2023/02/06 | 459 | 463 | 452 | 452 | 16,100 |
2023/02/03 | 460 | 461 | 451 | 456 | 9,400 |
2023/02/02 | 459 | 469 | 452 | 452 | 30,400 |
2023/02/01 | 458 | 466 | 455 | 459 | 5,600 |
2023/01/31 | 465 | 465 | 456 | 457 | 11,000 |
2023/01/30 | 475 | 475 | 458 | 466 | 24,300 |
2023/01/27 | 480 | 489 | 476 | 476 | 5,900 |
2023/01/26 | 472 | 489 | 466 | 483 | 19,600 |
2023/01/25 | 469 | 472 | 461 | 471 | 7,900 |
2023/01/24 | 455 | 465 | 455 | 461 | 8,500 |
2023/01/23 | 455 | 467 | 450 | 454 | 13,400 |
2023/01/20 | 445 | 460 | 445 | 455 | 6,200 |
2023/01/19 | 451 | 457 | 445 | 445 | 5,700 |
2023/01/18 | 465 | 465 | 449 | 451 | 7,900 |
2023/01/17 | 470 | 470 | 450 | 465 | 9,900 |
2023/01/16 | 465 | 479 | 462 | 470 | 5,000 |
2023/01/13 | 468 | 479 | 462 | 470 | 4,900 |
2023/01/12 | 472 | 472 | 457 | 460 | 4,300 |
2023/01/11 | 466 | 472 | 458 | 465 | 6,500 |
2023/01/10 | 463 | 463 | 450 | 458 | 4,700 |
2023/01/06 | 455 | 456 | 441 | 455 | 18,200 |
2023/01/05 | 476 | 481 | 462 | 462 | 8,800 |
2023/01/04 | 482 | 496 | 455 | 474 | 29,300 |