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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 402 | 406 | 396 | 402 | 2,100 |
| 2024/08/15 | 395 | 404 | 391 | 402 | 3,600 |
| 2024/08/14 | 395 | 405 | 395 | 403 | 7,200 |
| 2024/08/13 | 420 | 421 | 384 | 395 | 16,800 |
| 2024/08/09 | 410 | 420 | 401 | 420 | 8,400 |
| 2024/08/08 | 404 | 410 | 392 | 410 | 19,500 |
| 2024/08/07 | 380 | 401 | 380 | 398 | 6,000 |
| 2024/08/06 | 374 | 391 | 360 | 381 | 22,500 |
| 2024/08/05 | 400 | 421 | 358 | 358 | 89,700 |
| 2024/08/02 | 444 | 448 | 431 | 438 | 9,300 |
| 2024/08/01 | 451 | 452 | 444 | 450 | 2,800 |
| 2024/07/31 | 450 | 452 | 448 | 452 | 3,100 |
| 2024/07/30 | 450 | 450 | 446 | 446 | 3,600 |
| 2024/07/29 | 454 | 454 | 450 | 450 | 2,700 |
| 2024/07/26 | 450 | 453 | 449 | 453 | 2,300 |
| 2024/07/25 | 462 | 462 | 454 | 456 | 3,500 |
| 2024/07/24 | 452 | 458 | 452 | 458 | 2,000 |
| 2024/07/23 | 453 | 459 | 452 | 454 | 4,200 |
| 2024/07/22 | 463 | 463 | 457 | 457 | 2,500 |
| 2024/07/19 | 468 | 468 | 453 | 463 | 4,600 |
| 2024/07/18 | 468 | 470 | 463 | 467 | 700 |
| 2024/07/17 | 470 | 471 | 465 | 470 | 1,400 |
| 2024/07/16 | 464 | 476 | 457 | 467 | 10,600 |
| 2024/07/12 | 456 | 464 | 455 | 462 | 1,900 |
| 2024/07/11 | 461 | 470 | 457 | 457 | 6,200 |
| 2024/07/10 | 469 | 470 | 460 | 464 | 2,700 |
| 2024/07/09 | 474 | 477 | 460 | 466 | 5,500 |
| 2024/07/08 | 479 | 479 | 470 | 474 | 4,200 |
| 2024/07/05 | 466 | 472 | 462 | 471 | 6,200 |
| 2024/07/04 | 477 | 481 | 463 | 469 | 18,700 |
| 2024/07/03 | 469 | 480 | 467 | 480 | 35,600 |
| 2024/07/02 | 443 | 466 | 441 | 465 | 11,200 |
| 2024/07/01 | 450 | 450 | 445 | 445 | 700 |
| 2024/06/28 | 447 | 452 | 445 | 449 | 2,900 |
| 2024/06/27 | 455 | 455 | 448 | 449 | 1,400 |
| 2024/06/26 | 454 | 458 | 447 | 455 | 3,700 |
| 2024/06/25 | 459 | 459 | 448 | 455 | 5,800 |
| 2024/06/24 | 453 | 454 | 451 | 453 | 1,100 |
| 2024/06/21 | 457 | 457 | 448 | 456 | 12,500 |
| 2024/06/20 | 452 | 454 | 444 | 448 | 2,000 |
| 2024/06/19 | 444 | 452 | 442 | 452 | 4,500 |
| 2024/06/18 | 437 | 450 | 437 | 446 | 10,700 |
| 2024/06/17 | 439 | 440 | 435 | 436 | 3,900 |
| 2024/06/14 | 432 | 440 | 432 | 437 | 7,000 |
| 2024/06/13 | 437 | 442 | 436 | 442 | 3,200 |
| 2024/06/12 | 442 | 442 | 438 | 440 | 1,000 |
| 2024/06/11 | 440 | 440 | 440 | 440 | 300 |
| 2024/06/10 | 437 | 440 | 435 | 440 | 2,300 |
| 2024/06/07 | 440 | 440 | 434 | 435 | 3,000 |
| 2024/06/06 | 442 | 442 | 430 | 440 | 14,500 |
| 2024/06/05 | 439 | 445 | 439 | 445 | 8,100 |
| 2024/06/04 | 443 | 446 | 438 | 440 | 2,500 |
| 2024/06/03 | 438 | 442 | 435 | 441 | 10,100 |
| 2024/05/31 | 435 | 439 | 434 | 439 | 1,200 |
| 2024/05/30 | 432 | 439 | 432 | 435 | 2,000 |
| 2024/05/29 | 435 | 437 | 432 | 432 | 4,300 |
| 2024/05/28 | 439 | 440 | 435 | 435 | 12,200 |
| 2024/05/27 | 439 | 440 | 433 | 436 | 7,300 |
| 2024/05/24 | 440 | 441 | 432 | 437 | 4,500 |
| 2024/05/23 | 438 | 442 | 436 | 440 | 6,700 |
| 2024/05/22 | 444 | 444 | 440 | 442 | 7,300 |
| 2024/05/21 | 443 | 445 | 437 | 442 | 10,700 |
| 2024/05/20 | 442 | 445 | 435 | 439 | 17,500 |
| 2024/05/17 | 445 | 448 | 432 | 439 | 21,300 |
| 2024/05/16 | 442 | 447 | 440 | 445 | 5,100 |
| 2024/05/15 | 451 | 452 | 434 | 441 | 10,000 |
| 2024/05/14 | 455 | 455 | 449 | 449 | 1,900 |
| 2024/05/13 | 456 | 456 | 450 | 451 | 1,600 |
| 2024/05/10 | 452 | 456 | 449 | 453 | 3,800 |
| 2024/05/09 | 455 | 456 | 451 | 454 | 1,200 |
| 2024/05/08 | 457 | 457 | 452 | 452 | 1,400 |
| 2024/05/07 | 449 | 460 | 449 | 460 | 6,400 |
| 2024/05/02 | 443 | 451 | 441 | 449 | 4,800 |
| 2024/05/01 | 450 | 450 | 443 | 443 | 2,100 |
| 2024/04/30 | 441 | 452 | 441 | 450 | 3,600 |
| 2024/04/26 | 450 | 450 | 441 | 441 | 1,600 |
| 2024/04/25 | 452 | 454 | 446 | 446 | 6,000 |
| 2024/04/24 | 441 | 448 | 438 | 446 | 4,300 |
| 2024/04/23 | 439 | 441 | 439 | 441 | 1,200 |
| 2024/04/22 | 437 | 440 | 437 | 438 | 1,500 |
| 2024/04/19 | 443 | 443 | 436 | 439 | 3,500 |
| 2024/04/18 | 441 | 447 | 440 | 447 | 5,900 |
| 2024/04/17 | 447 | 453 | 439 | 445 | 9,400 |
| 2024/04/16 | 453 | 454 | 453 | 453 | 500 |
| 2024/04/15 | 445 | 453 | 445 | 453 | 2,600 |
| 2024/04/12 | 455 | 455 | 446 | 455 | 1,100 |
| 2024/04/11 | 448 | 455 | 446 | 455 | 2,600 |
| 2024/04/10 | 455 | 458 | 448 | 452 | 2,800 |
| 2024/04/09 | 448 | 454 | 448 | 453 | 1,100 |
| 2024/04/08 | 455 | 455 | 447 | 450 | 3,500 |
| 2024/04/05 | 458 | 459 | 451 | 451 | 2,300 |
| 2024/04/04 | 459 | 459 | 451 | 455 | 2,300 |
| 2024/04/03 | 466 | 466 | 449 | 454 | 22,400 |
| 2024/04/02 | 471 | 471 | 465 | 470 | 7,100 |
| 2024/04/01 | 475 | 479 | 469 | 474 | 5,800 |
| 2024/03/29 | 475 | 479 | 474 | 475 | 2,000 |
| 2024/03/28 | 471 | 478 | 470 | 474 | 1,900 |
| 2024/03/27 | 477 | 477 | 469 | 474 | 38,100 |
| 2024/03/26 | 469 | 478 | 467 | 474 | 3,600 |
| 2024/03/25 | 477 | 477 | 469 | 469 | 8,000 |
| 2024/03/22 | 473 | 480 | 473 | 473 | 3,400 |
| 2024/03/21 | 485 | 485 | 472 | 476 | 7,400 |
| 2024/03/19 | 483 | 485 | 478 | 485 | 1,500 |
| 2024/03/18 | 477 | 485 | 473 | 483 | 3,200 |
| 2024/03/15 | 477 | 479 | 471 | 477 | 2,100 |
| 2024/03/14 | 470 | 481 | 470 | 476 | 7,700 |
| 2024/03/13 | 473 | 475 | 467 | 467 | 5,000 |
| 2024/03/12 | 469 | 479 | 465 | 473 | 5,200 |
| 2024/03/11 | 471 | 475 | 461 | 469 | 20,500 |
| 2024/03/08 | 492 | 492 | 475 | 478 | 20,200 |
| 2024/03/07 | 513 | 522 | 480 | 493 | 52,900 |
| 2024/03/06 | 528 | 537 | 495 | 500 | 61,400 |
| 2024/03/05 | 503 | 538 | 486 | 528 | 107,700 |
| 2024/03/04 | 470 | 507 | 462 | 503 | 56,500 |
| 2024/03/01 | 470 | 476 | 464 | 465 | 10,900 |
| 2024/02/29 | 477 | 484 | 470 | 470 | 13,500 |
| 2024/02/28 | 471 | 476 | 465 | 473 | 15,400 |
| 2024/02/27 | 467 | 471 | 466 | 466 | 6,000 |
| 2024/02/26 | 477 | 477 | 461 | 469 | 7,100 |
| 2024/02/22 | 481 | 481 | 471 | 474 | 16,900 |
| 2024/02/21 | 468 | 484 | 468 | 473 | 9,300 |
| 2024/02/20 | 461 | 473 | 458 | 473 | 15,000 |
| 2024/02/19 | 460 | 460 | 457 | 458 | 2,100 |
| 2024/02/16 | 450 | 459 | 450 | 452 | 4,800 |
| 2024/02/15 | 460 | 460 | 448 | 448 | 5,500 |
| 2024/02/14 | 459 | 463 | 454 | 456 | 7,000 |
| 2024/02/13 | 467 | 472 | 464 | 472 | 17,600 |
| 2024/02/09 | 464 | 468 | 463 | 463 | 3,500 |
| 2024/02/08 | 468 | 469 | 463 | 463 | 2,700 |
| 2024/02/07 | 459 | 467 | 459 | 467 | 12,100 |
| 2024/02/06 | 452 | 462 | 452 | 459 | 12,700 |
| 2024/02/05 | 455 | 455 | 450 | 451 | 5,000 |
| 2024/02/02 | 450 | 453 | 450 | 452 | 3,500 |
| 2024/02/01 | 459 | 459 | 450 | 450 | 5,600 |
| 2024/01/31 | 465 | 465 | 455 | 459 | 13,000 |
| 2024/01/30 | 470 | 470 | 466 | 468 | 1,100 |
| 2024/01/29 | 472 | 472 | 465 | 470 | 4,200 |
| 2024/01/26 | 465 | 471 | 465 | 467 | 1,700 |
| 2024/01/25 | 473 | 473 | 462 | 470 | 11,000 |
| 2024/01/24 | 463 | 474 | 463 | 465 | 11,100 |
| 2024/01/23 | 458 | 468 | 453 | 468 | 15,200 |
| 2024/01/22 | 456 | 460 | 446 | 458 | 8,700 |
| 2024/01/19 | 454 | 456 | 452 | 452 | 3,400 |
| 2024/01/18 | 450 | 465 | 450 | 451 | 10,900 |
| 2024/01/17 | 450 | 462 | 450 | 451 | 13,300 |
| 2024/01/16 | 443 | 454 | 443 | 452 | 5,700 |
| 2024/01/15 | 440 | 449 | 440 | 442 | 14,600 |
| 2024/01/12 | 438 | 441 | 437 | 438 | 10,200 |
| 2024/01/11 | 452 | 452 | 435 | 436 | 20,800 |
| 2024/01/10 | 453 | 453 | 447 | 449 | 4,300 |
| 2024/01/09 | 452 | 457 | 448 | 450 | 3,500 |
| 2024/01/05 | 456 | 457 | 452 | 452 | 1,900 |
| 2024/01/04 | 462 | 462 | 447 | 456 | 7,400 |