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
2026/09/18 412 412 408 408 300
2026/09/17 411 415 409 410 14,900
2026/09/16 402 412 396 406 12,300
2026/09/15 401 405 401 405 2,900
2026/09/14 403 408 400 401 3,700
2026/09/11 411 413 405 405 1,700
2026/09/10 413 418 402 409 5,400
2026/09/09 420 421 414 415 4,400
2026/09/08 420 432 415 427 6,100
2026/09/07 419 434 415 421 5,400
2026/09/04 413 414 408 413 1,900
2026/09/03 418 418 410 413 2,000
2026/09/02 432 432 417 417 4,700
2026/09/01 429 445 415 431 30,500
2026/08/31 417 436 410 421 33,400
2026/08/28 410 414 407 414 4,800
2026/08/27 428 442 407 413 25,500
2026/08/26 410 419 403 419 9,000
2026/08/25 408 414 405 406 7,200
2026/08/24 405 409 402 407 12,100
2026/08/21 404 411 391 400 51,200
2026/08/20 400 410 400 410 12,400
2026/08/19 410 420 400 401 90,600
2026/08/18 410 466 396 434 333,300
2026/08/17 387 393 385 386 18,400
2026/08/14 390 391 386 387 6,600
2026/08/13 392 395 388 393 29,100
2026/08/12 395 413 391 413 2,300
2026/08/10 396 396 391 391 900
2026/08/07 402 402 393 393 700
2026/08/06 391 400 391 400 14,700
2026/08/05 392 397 390 391 5,200
2026/08/04 389 391 389 390 1,200
2026/08/03 383 402 383 392 11,200
2026/07/31 416 416 406 415 900
2026/07/30 399 408 399 408 600
2026/07/29 405 408 391 391 5,200
2026/07/28 420 425 403 412 4,000
2026/07/27 423 425 414 415 2,800
2026/07/24 434 434 419 425 7,600
2026/07/23 445 445 423 435 15,400
2026/07/22 450 450 444 449 600
2026/07/21 443 455 443 454 1,900
2026/07/17 452 452 435 438 6,000
2026/07/16 455 455 455 455 200
2026/07/15 458 460 458 460 900
2026/07/14 459 462 450 450 2,300
2026/07/13 462 462 456 457 1,100
2026/07/10 449 462 449 462 4,100
2026/07/09 446 452 444 445 1,700
2026/07/08 445 451 437 449 1,500
2026/07/07 440 460 440 448 6,700
2026/07/06 442 442 436 440 1,300
2026/07/03 437 448 435 442 2,400
2026/07/02 438 450 434 438 9,300
2026/07/01 448 448 434 446 3,200
2026/06/30 433 443 433 442 4,100
2026/06/29 425 432 425 428 4,200
2026/06/26 407 426 407 424 2,600
2026/06/25 420 424 407 410 10,700
2026/06/24 405 413 401 412 1,900
2026/06/23 422 422 400 413 6,200
2026/06/22 413 423 410 417 7,000
2026/06/19 407 412 407 412 3,200
2026/06/18 412 414 412 412 800
2026/06/17 420 420 412 412 600
2026/06/16 410 415 410 413 1,900
2026/06/15 402 410 400 410 7,300
2026/06/12 414 418 401 410 1,800
2026/06/11 410 418 409 413 5,200
2026/06/10 415 417 409 410 4,600
2026/06/09 421 431 414 417 6,700
2026/06/08 411 421 405 405 18,500
2026/06/05 407 421 407 411 5,000
2026/06/04 400 413 400 413 6,700
2026/06/03 388 413 388 405 11,500
2026/06/02 389 395 388 392 6,200
2026/06/01 390 393 388 389 5,500
2026/05/29 391 391 384 389 5,300
2026/05/28 392 393 384 384 4,900
2026/05/27 401 409 392 392 7,900
2026/05/26 401 404 400 402 5,400
2026/05/25 391 400 391 399 21,400
2026/05/22 381 390 370 390 11,700
2026/05/21 364 392 364 389 20,900
2026/05/20 373 381 364 364 27,800
2026/05/19 377 388 368 381 30,700
2026/05/18 392 393 371 377 38,800
2026/05/15 400 413 397 408 26,300
2026/05/14 403 409 390 390 32,500
2026/05/13 408 420 401 402 18,300
2026/05/12 432 432 404 406 17,200
2026/05/11 435 439 415 432 9,800
2026/05/08 436 441 431 431 31,500
2026/05/07 440 441 438 441 2,200
2026/05/01 442 442 440 440 400
2026/04/30 443 449 439 442 5,600
2026/04/28 450 451 443 446 17,200
2026/04/27 458 458 446 450 5,500
2026/04/24 475 477 456 459 6,100
2026/04/23 458 460 451 459 2,800
2026/04/22 453 462 453 462 4,700
2026/04/21 454 456 450 456 5,300
2026/04/20 466 466 450 453 13,100
2026/04/17 451 468 451 459 10,600
2026/04/16 438 458 437 451 36,600
2026/04/15 443 453 436 436 13,800
2026/04/14 450 463 440 442 17,600
2026/04/13 449 449 441 446 5,000
2026/04/10 451 453 442 442 7,600
2026/04/09 453 456 448 456 15,300
2026/04/08 456 464 447 453 7,300
2026/04/07 454 475 447 450 12,300
2026/04/06 452 461 452 454 3,200
2026/04/03 457 463 451 458 5,100
2026/03/27 497 501 496 498 2,700
2026/03/26 503 507 498 498 5,500
2026/03/25 518 518 501 503 5,100
2026/03/24 495 514 495 508 2,200
2026/03/23 507 511 481 502 19,300
2026/03/19 517 521 504 517 12,200
2026/03/18 547 547 514 526 11,900
2026/03/17 536 554 536 546 6,100
2026/03/16 529 536 529 536 1,700
2026/03/13 525 537 507 535 6,500
2026/03/12 533 537 525 533 3,600
2026/03/11 515 537 514 536 8,300
2026/03/10 508 517 506 509 16,100
2026/03/09 490 506 486 502 5,300
2026/03/06 509 510 495 510 5,100
2026/03/05 505 510 497 510 5,000
2026/03/04 498 501 487 500 8,200
2026/03/03 520 520 488 488 27,800
2026/03/02 528 536 516 519 8,700
2026/02/27 530 534 520 528 5,000
2026/02/26 544 544 515 521 20,900
2026/02/25 561 561 510 514 24,300
2026/02/24 533 563 532 551 7,500
2026/02/20 548 568 539 542 17,200
2026/02/19 555 566 545 553 6,200
2026/02/18 560 563 550 555 8,600
2026/02/17 530 587 530 551 37,300
2026/02/16 582 582 496 524 58,500
2026/02/13 652 652 582 585 85,600
2026/02/12 676 682 671 682 3,300
2026/02/10 669 680 665 673 3,800
2026/02/09 665 677 660 669 3,500
2026/02/06 661 675 661 665 5,000
2026/02/05 663 673 663 667 2,300
2026/02/04 669 670 662 667 7,700
2026/02/03 675 677 662 669 8,900
2026/02/02 677 677 667 667 4,000
2026/01/30 670 679 666 678 4,200
2026/01/29 674 680 670 673 3,400
2026/01/28 668 684 668 684 4,100
2026/01/27 679 679 671 673 1,700
2026/01/26 679 680 670 678 4,700
2026/01/23 672 679 665 679 7,300
2026/01/22 676 680 662 662 10,900
2026/01/21 678 680 664 675 11,600
2026/01/20 694 695 671 682 12,400
2026/01/19 683 700 674 684 8,900
2026/01/16 690 699 684 692 16,100
2026/01/15 709 711 675 690 27,900
2026/01/14 720 720 706 709 8,100
2026/01/13 732 732 711 711 9,000
2026/01/09 734 734 721 732 7,900
2026/01/08 746 746 711 734 26,400
2026/01/07 741 742 739 741 4,200
2026/01/06 748 757 741 744 3,800
2026/01/05 750 750 738 748 3,100

このページの先頭へ