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

トレンダーズ(6069)の株価時系列情報

トレンダーズ(6069)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
2026/06/26 608 608 602 603 24,500
2026/06/25 609 611 600 600 18,900
2026/06/24 608 611 599 603 17,800
2026/06/23 615 615 602 602 22,000
2026/06/22 612 622 611 612 19,900
2026/06/19 619 619 610 612 26,400
2026/06/18 617 624 614 614 29,800
2026/06/17 608 627 607 617 54,200
2026/06/16 604 604 596 598 20,600
2026/06/15 593 607 593 603 28,100
2026/06/12 594 598 589 592 27,300
2026/06/11 594 594 578 590 66,500
2026/06/10 606 606 594 597 70,900
2026/06/09 613 618 605 606 42,400
2026/06/08 604 611 599 606 39,300
2026/06/05 601 621 601 614 47,300
2026/06/04 602 605 590 598 105,900
2026/06/03 611 620 603 612 49,700
2026/06/02 616 623 608 615 37,000
2026/06/01 624 625 611 618 55,600
2026/05/29 616 633 615 629 62,300
2026/05/28 625 625 613 616 35,900
2026/05/27 612 627 608 624 60,700
2026/05/26 617 621 607 615 49,800
2026/05/25 615 615 597 615 112,200
2026/05/22 598 605 592 599 92,100
2026/05/21 595 600 585 598 145,800
2026/05/20 603 603 583 592 100,400
2026/05/19 592 608 580 608 109,200
2026/05/18 620 620 595 598 154,800
2026/05/15 658 658 622 624 353,500
2026/05/14 711 715 686 698 101,000
2026/05/13 697 715 695 710 47,100
2026/05/12 699 711 693 700 42,900
2026/05/11 690 698 684 698 50,500
2026/05/08 678 700 677 688 47,400
2026/05/07 680 682 674 678 32,500
2026/05/01 679 681 671 678 60,800
2026/04/30 684 684 671 679 47,800
2026/04/28 687 687 681 686 34,600
2026/04/27 690 692 685 687 39,500
2026/04/24 703 706 687 687 59,200
2026/04/23 708 710 701 705 33,100
2026/04/22 713 717 706 712 22,000
2026/04/21 715 717 713 717 11,100
2026/04/20 714 717 710 714 26,300
2026/04/17 716 716 708 710 13,200
2026/04/16 708 716 701 709 38,300
2026/04/15 704 712 704 708 39,900
2026/04/14 710 712 700 700 23,600
2026/04/13 704 710 699 703 43,500
2026/04/10 715 718 705 705 30,100
2026/04/09 731 731 714 714 22,800
2026/04/08 733 735 724 729 50,800
2026/04/07 714 730 714 718 31,800
2026/04/06 708 717 708 714 31,500
2026/04/03 710 714 700 708 71,900
2026/03/27 746 765 746 765 108,100
2026/03/26 760 760 747 748 22,900
2026/03/25 751 763 746 758 52,600
2026/03/24 740 745 736 745 34,900
2026/03/23 740 740 715 725 129,400
2026/03/19 766 770 756 756 45,400
2026/03/18 771 784 771 781 26,500
2026/03/17 766 776 763 771 21,200
2026/03/16 766 769 760 761 38,600
2026/03/13 763 774 762 764 46,400
2026/03/12 781 788 754 778 117,600
2026/03/11 777 793 770 791 122,200
2026/03/10 748 771 741 771 69,100
2026/03/09 716 734 710 733 99,800
2026/03/06 749 760 738 754 40,100
2026/03/05 741 753 737 750 84,500
2026/03/04 738 739 713 720 283,000
2026/03/03 776 776 751 753 72,500
2026/03/02 776 780 762 775 49,800
2026/02/27 765 786 765 785 43,900
2026/02/26 757 781 754 763 118,500
2026/02/25 758 761 748 752 103,700
2026/02/24 788 788 755 757 120,800
2026/02/20 803 803 779 779 127,900
2026/02/19 818 823 798 801 103,600
2026/02/18 820 823 806 823 80,700
2026/02/17 815 822 795 817 189,600
2026/02/16 797 827 797 814 558,800
2026/02/13 1,031 1,038 1,007 1,007 137,300
2026/02/12 1,030 1,036 1,022 1,031 53,800
2026/02/10 1,007 1,031 1,007 1,030 24,700
2026/02/09 1,018 1,018 994 1,007 33,700
2026/02/06 1,011 1,012 991 1,012 25,200
2026/02/05 994 1,017 992 1,017 36,800
2026/02/04 1,019 1,020 993 1,001 43,200
2026/02/03 1,022 1,024 1,014 1,015 19,400
2026/02/02 1,034 1,054 1,015 1,017 36,800
2026/01/30 1,021 1,030 1,018 1,028 23,500
2026/01/29 1,037 1,039 1,012 1,024 66,600
2026/01/28 1,040 1,055 1,030 1,037 28,800
2026/01/27 1,054 1,054 1,035 1,040 23,400
2026/01/26 1,069 1,075 1,054 1,054 52,500
2026/01/23 1,081 1,088 1,068 1,069 22,800
2026/01/22 1,080 1,087 1,072 1,081 27,100
2026/01/21 1,060 1,078 1,047 1,078 52,000
2026/01/20 1,075 1,082 1,064 1,073 26,600
2026/01/19 1,045 1,075 1,045 1,075 38,700
2026/01/16 1,070 1,070 1,041 1,052 46,900
2026/01/15 1,025 1,075 1,024 1,070 108,500
2026/01/14 1,031 1,038 1,024 1,028 43,600
2026/01/13 1,034 1,049 1,029 1,031 68,300
2026/01/09 1,020 1,029 1,010 1,024 40,600
2026/01/08 1,030 1,039 1,019 1,024 29,700
2026/01/07 1,026 1,032 1,017 1,032 43,400
2026/01/06 1,025 1,031 1,016 1,028 45,400
2026/01/05 1,005 1,014 999 1,008 42,500
2025/12/30 1,002 1,011 996 1,001 21,800
2025/12/29 1,016 1,018 1,002 1,007 46,800
2025/12/26 1,019 1,023 1,011 1,016 55,500
2025/12/25 1,006 1,035 1,005 1,022 30,900
2025/12/24 1,014 1,022 1,004 1,004 47,900
2025/12/23 1,043 1,046 1,006 1,017 105,200
2025/12/22 990 1,053 989 1,048 222,000
2025/12/19 959 1,016 947 1,005 201,000
2025/12/18 932 955 927 948 150,600
2025/12/17 926 937 912 932 87,400
2025/12/16 894 898 887 896 23,100
2025/12/15 881 897 880 893 21,400
2025/12/12 875 887 871 881 17,700
2025/12/11 903 903 863 865 56,400
2025/12/10 896 903 882 903 57,500
2025/12/09 898 898 891 893 18,000
2025/12/08 903 908 892 893 20,500
2025/12/05 924 929 901 903 34,700
2025/12/04 908 933 904 924 52,100
2025/12/03 904 907 894 895 30,600
2025/12/02 929 936 909 909 54,600
2025/12/01 923 941 922 923 80,200
2025/11/28 901 944 901 916 171,700
2025/11/27 885 903 870 886 177,700
2025/11/26 820 858 807 858 64,000
2025/11/25 829 829 808 817 44,400
2025/11/21 822 835 821 826 36,500
2025/11/20 833 836 827 831 20,000
2025/11/19 839 839 827 827 39,400
2025/11/18 836 847 829 836 64,000
2025/11/17 810 843 800 842 330,400
2025/11/14 844 850 832 834 85,300
2025/11/13 845 852 845 850 32,500
2025/11/12 848 855 845 845 26,100
2025/11/11 853 855 844 848 76,500
2025/11/10 840 846 839 842 17,500
2025/11/07 825 835 825 830 22,000
2025/11/06 830 835 822 826 25,700
2025/11/05 830 836 821 830 34,600
2025/11/04 835 835 817 827 42,900
2025/10/31 831 843 827 835 21,400
2025/10/30 835 835 825 831 43,200
2025/10/29 840 841 822 835 62,900
2025/10/28 858 858 841 841 31,000
2025/10/27 856 859 852 853 29,600
2025/10/24 858 859 848 848 18,300
2025/10/23 856 859 852 852 19,400
2025/10/22 848 860 848 860 19,300
2025/10/21 849 855 841 845 19,500
2025/10/20 842 849 838 849 23,000
2025/10/17 848 848 835 835 25,200
2025/10/16 856 856 846 847 11,500
2025/10/15 850 856 845 853 21,800
2025/10/14 834 849 832 845 120,800
2025/10/10 863 863 837 842 98,000
2025/10/09 871 874 858 863 64,900
2025/10/08 865 879 862 873 51,400
2025/10/07 872 874 862 862 71,400
2025/10/06 867 874 862 872 75,300
2025/10/03 856 874 856 866 108,800
2025/10/02 861 869 855 856 73,700
2025/10/01 885 885 857 859 135,300
2025/09/30 890 896 883 889 49,100
2025/09/29 899 899 890 891 44,500
2025/09/26 898 901 892 896 33,100
2025/09/25 910 910 899 900 28,600
2025/09/24 922 922 905 905 35,800
2025/09/22 915 930 915 919 52,600
2025/09/19 910 922 905 914 85,800
2025/09/18 898 906 894 906 54,900
2025/09/17 891 896 887 890 29,100
2025/09/16 891 897 882 890 50,600
2025/09/12 903 904 890 890 68,700
2025/09/11 912 912 899 899 55,800
2025/09/10 905 914 905 914 28,000
2025/09/09 912 915 903 905 39,500
2025/09/08 910 919 905 912 46,100
2025/09/05 912 912 900 907 32,400
2025/09/04 908 915 902 910 35,200
2025/09/03 916 917 905 908 31,100
2025/09/02 921 927 908 910 30,000
2025/09/01 917 924 913 919 39,300
2025/08/29 921 928 895 916 96,300
2025/08/28 925 925 909 921 49,800
2025/08/27 939 939 915 928 88,600
2025/08/26 916 954 908 939 241,300
2025/08/25 913 915 898 913 89,600

このページの先頭へ