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 |
|---|---|---|---|---|---|
| 2025/07/31 | 908 | 908 | 896 | 900 | 89,000 |
| 2025/07/30 | 904 | 914 | 896 | 914 | 78,000 |
| 2025/07/29 | 912 | 919 | 897 | 903 | 66,500 |
| 2025/07/28 | 923 | 924 | 906 | 918 | 75,300 |
| 2025/07/25 | 930 | 931 | 914 | 922 | 47,600 |
| 2025/07/24 | 934 | 934 | 920 | 924 | 57,500 |
| 2025/07/23 | 941 | 945 | 927 | 927 | 54,300 |
| 2025/07/22 | 948 | 950 | 931 | 934 | 51,600 |
| 2025/07/18 | 966 | 967 | 940 | 940 | 73,800 |
| 2025/07/17 | 972 | 981 | 968 | 969 | 39,600 |
| 2025/07/16 | 945 | 971 | 944 | 969 | 73,900 |
| 2025/07/15 | 936 | 950 | 931 | 945 | 55,900 |
| 2025/07/14 | 935 | 935 | 907 | 933 | 99,100 |
| 2025/07/11 | 933 | 945 | 927 | 935 | 180,200 |
| 2025/07/10 | 905 | 917 | 899 | 908 | 70,800 |
| 2025/07/09 | 898 | 904 | 892 | 904 | 47,500 |
| 2025/07/08 | 887 | 899 | 885 | 899 | 27,300 |
| 2025/07/07 | 902 | 902 | 885 | 887 | 55,500 |
| 2025/07/04 | 903 | 905 | 898 | 902 | 41,400 |
| 2025/07/03 | 907 | 914 | 898 | 903 | 41,700 |
| 2025/07/02 | 905 | 915 | 893 | 901 | 78,600 |
| 2025/07/01 | 930 | 932 | 914 | 914 | 24,700 |
| 2025/06/30 | 926 | 940 | 919 | 929 | 45,400 |
| 2025/06/27 | 923 | 931 | 915 | 925 | 42,900 |
| 2025/06/26 | 935 | 936 | 922 | 923 | 40,800 |
| 2025/06/25 | 920 | 935 | 919 | 932 | 59,400 |
| 2025/06/24 | 919 | 930 | 909 | 921 | 66,100 |
| 2025/06/23 | 923 | 923 | 912 | 913 | 51,400 |
| 2025/06/20 | 960 | 960 | 928 | 931 | 114,700 |
| 2025/06/19 | 954 | 979 | 950 | 955 | 69,000 |
| 2025/06/18 | 946 | 959 | 942 | 946 | 48,700 |
| 2025/06/17 | 949 | 956 | 932 | 941 | 53,500 |
| 2025/06/16 | 946 | 946 | 918 | 934 | 125,000 |
| 2025/06/13 | 973 | 973 | 938 | 949 | 88,500 |
| 2025/06/12 | 966 | 1,020 | 966 | 970 | 221,800 |
| 2025/06/11 | 937 | 951 | 937 | 951 | 24,300 |
| 2025/06/10 | 945 | 949 | 935 | 936 | 33,100 |
| 2025/06/09 | 945 | 946 | 931 | 938 | 43,300 |
| 2025/06/06 | 947 | 950 | 932 | 938 | 41,800 |
| 2025/06/05 | 951 | 957 | 942 | 951 | 43,100 |
| 2025/06/04 | 964 | 969 | 946 | 957 | 57,100 |
| 2025/06/03 | 984 | 984 | 955 | 958 | 69,100 |
| 2025/06/02 | 992 | 1,013 | 983 | 984 | 56,400 |
| 2025/05/30 | 994 | 1,008 | 991 | 998 | 28,900 |
| 2025/05/29 | 1,000 | 1,008 | 981 | 993 | 56,800 |
| 2025/05/28 | 1,019 | 1,020 | 991 | 998 | 68,500 |
| 2025/05/27 | 958 | 1,019 | 958 | 1,019 | 220,400 |
| 2025/05/26 | 943 | 958 | 937 | 945 | 63,300 |
| 2025/05/23 | 929 | 937 | 923 | 929 | 31,500 |
| 2025/05/22 | 905 | 932 | 905 | 923 | 62,200 |
| 2025/05/21 | 910 | 928 | 897 | 907 | 32,200 |
| 2025/05/20 | 914 | 920 | 905 | 905 | 23,500 |
| 2025/05/19 | 886 | 916 | 880 | 914 | 65,400 |
| 2025/05/16 | 921 | 921 | 882 | 885 | 137,000 |
| 2025/05/15 | 927 | 946 | 888 | 921 | 475,200 |
| 2025/05/14 | 942 | 975 | 924 | 968 | 139,100 |
| 2025/05/13 | 946 | 946 | 931 | 942 | 29,300 |
| 2025/05/12 | 938 | 944 | 930 | 935 | 25,500 |
| 2025/05/09 | 924 | 938 | 917 | 938 | 28,100 |
| 2025/05/08 | 919 | 923 | 914 | 921 | 8,500 |
| 2025/05/07 | 911 | 925 | 911 | 917 | 24,500 |
| 2025/05/02 | 916 | 920 | 907 | 920 | 13,900 |
| 2025/05/01 | 912 | 918 | 907 | 916 | 9,500 |
| 2025/04/30 | 905 | 912 | 899 | 912 | 11,900 |
| 2025/04/28 | 913 | 914 | 903 | 903 | 10,700 |
| 2025/04/25 | 908 | 916 | 904 | 912 | 19,300 |
| 2025/04/24 | 921 | 923 | 900 | 903 | 25,600 |
| 2025/04/23 | 914 | 925 | 905 | 916 | 46,700 |
| 2025/04/22 | 893 | 906 | 889 | 900 | 19,600 |
| 2025/04/21 | 888 | 904 | 884 | 900 | 30,100 |
| 2025/04/18 | 874 | 895 | 869 | 895 | 47,500 |
| 2025/04/17 | 852 | 877 | 852 | 862 | 25,000 |
| 2025/04/16 | 867 | 867 | 846 | 855 | 12,300 |
| 2025/04/15 | 865 | 868 | 860 | 863 | 14,400 |
| 2025/04/14 | 854 | 873 | 853 | 860 | 19,400 |
| 2025/04/11 | 813 | 847 | 798 | 847 | 34,700 |
| 2025/04/10 | 853 | 854 | 829 | 837 | 26,800 |
| 2025/04/09 | 800 | 803 | 771 | 797 | 62,100 |
| 2025/04/08 | 785 | 818 | 785 | 808 | 117,900 |
| 2025/04/07 | 768 | 776 | 727 | 730 | 269,900 |
| 2025/04/04 | 851 | 852 | 808 | 838 | 103,700 |
| 2025/04/03 | 849 | 864 | 833 | 864 | 80,700 |
| 2025/04/02 | 870 | 872 | 855 | 872 | 21,900 |
| 2025/04/01 | 872 | 875 | 862 | 870 | 32,200 |
| 2025/03/31 | 898 | 916 | 866 | 871 | 110,000 |
| 2025/03/28 | 900 | 928 | 885 | 898 | 117,700 |
| 2025/03/27 | 910 | 938 | 899 | 912 | 71,500 |
| 2025/03/26 | 913 | 935 | 892 | 897 | 105,900 |
| 2025/03/25 | 889 | 905 | 883 | 883 | 91,500 |
| 2025/03/24 | 881 | 898 | 867 | 877 | 66,800 |
| 2025/03/21 | 882 | 887 | 864 | 866 | 82,200 |
| 2025/03/19 | 863 | 886 | 863 | 879 | 76,400 |
| 2025/03/18 | 875 | 875 | 862 | 862 | 18,500 |
| 2025/03/17 | 860 | 874 | 860 | 867 | 49,700 |
| 2025/03/14 | 845 | 862 | 843 | 857 | 70,400 |
| 2025/03/13 | 853 | 856 | 848 | 848 | 22,100 |
| 2025/03/12 | 831 | 849 | 825 | 838 | 56,900 |
| 2025/03/11 | 842 | 845 | 825 | 833 | 110,600 |
| 2025/03/10 | 857 | 858 | 846 | 850 | 71,100 |
| 2025/03/07 | 863 | 865 | 850 | 856 | 86,700 |
| 2025/03/06 | 859 | 882 | 855 | 880 | 57,900 |
| 2025/03/05 | 860 | 865 | 847 | 861 | 105,900 |
| 2025/03/04 | 866 | 868 | 852 | 866 | 53,900 |
| 2025/03/03 | 880 | 880 | 851 | 863 | 119,600 |
| 2025/02/28 | 893 | 904 | 860 | 880 | 87,100 |
| 2025/02/27 | 900 | 912 | 892 | 893 | 72,700 |
| 2025/02/26 | 910 | 928 | 899 | 901 | 70,500 |
| 2025/02/25 | 920 | 934 | 913 | 913 | 26,300 |
| 2025/02/21 | 930 | 940 | 912 | 921 | 66,300 |
| 2025/02/20 | 952 | 973 | 926 | 933 | 76,100 |
| 2025/02/19 | 922 | 966 | 906 | 962 | 143,300 |
| 2025/02/18 | 924 | 947 | 911 | 925 | 74,500 |
| 2025/02/17 | 901 | 935 | 888 | 909 | 177,400 |
| 2025/02/14 | 896 | 915 | 881 | 888 | 93,200 |
| 2025/02/13 | 908 | 919 | 891 | 895 | 61,400 |
| 2025/02/12 | 879 | 902 | 875 | 902 | 33,000 |
| 2025/02/10 | 873 | 878 | 870 | 871 | 22,400 |
| 2025/02/07 | 875 | 875 | 865 | 865 | 28,800 |
| 2025/02/06 | 865 | 880 | 865 | 869 | 27,900 |
| 2025/02/05 | 855 | 865 | 855 | 864 | 15,500 |
| 2025/02/04 | 862 | 867 | 851 | 855 | 27,000 |
| 2025/02/03 | 863 | 863 | 845 | 851 | 55,900 |
| 2025/01/31 | 860 | 868 | 846 | 865 | 43,100 |
| 2025/01/30 | 870 | 870 | 855 | 860 | 53,800 |
| 2025/01/29 | 888 | 888 | 866 | 869 | 47,600 |
| 2025/01/28 | 880 | 883 | 872 | 875 | 71,100 |
| 2025/01/27 | 892 | 894 | 878 | 878 | 58,500 |
| 2025/01/24 | 877 | 890 | 876 | 886 | 27,100 |
| 2025/01/23 | 902 | 902 | 876 | 877 | 84,800 |
| 2025/01/22 | 903 | 909 | 902 | 902 | 8,700 |
| 2025/01/21 | 910 | 910 | 895 | 903 | 24,500 |
| 2025/01/20 | 916 | 921 | 904 | 910 | 39,200 |
| 2025/01/17 | 872 | 916 | 868 | 916 | 45,400 |
| 2025/01/16 | 876 | 883 | 872 | 873 | 16,900 |
| 2025/01/15 | 881 | 891 | 869 | 869 | 26,400 |
| 2025/01/14 | 900 | 900 | 877 | 881 | 46,600 |
| 2025/01/10 | 905 | 911 | 900 | 900 | 9,100 |
| 2025/01/09 | 907 | 909 | 900 | 900 | 16,300 |
| 2025/01/08 | 920 | 924 | 902 | 902 | 20,200 |
| 2025/01/07 | 922 | 939 | 920 | 920 | 16,500 |
| 2025/01/06 | 922 | 928 | 920 | 920 | 22,200 |
| 2024/12/30 | 910 | 929 | 910 | 922 | 16,800 |
| 2024/12/27 | 903 | 916 | 895 | 907 | 18,200 |
| 2024/12/26 | 893 | 903 | 889 | 900 | 37,600 |
| 2024/12/25 | 900 | 903 | 886 | 888 | 51,500 |
| 2024/12/24 | 902 | 902 | 891 | 891 | 24,100 |
| 2024/12/23 | 897 | 907 | 897 | 900 | 24,100 |
| 2024/12/20 | 900 | 906 | 891 | 898 | 16,200 |
| 2024/12/19 | 877 | 900 | 877 | 894 | 27,400 |
| 2024/12/18 | 906 | 909 | 892 | 892 | 35,400 |
| 2024/12/17 | 905 | 910 | 901 | 909 | 15,300 |
| 2024/12/16 | 914 | 929 | 905 | 905 | 29,600 |
| 2024/12/13 | 914 | 917 | 898 | 914 | 41,300 |
| 2024/12/12 | 907 | 922 | 907 | 908 | 25,400 |
| 2024/12/11 | 916 | 922 | 905 | 905 | 5,700 |
| 2024/12/10 | 933 | 933 | 916 | 916 | 15,900 |
| 2024/12/09 | 900 | 933 | 900 | 927 | 25,900 |
| 2024/12/06 | 916 | 916 | 892 | 900 | 37,100 |
| 2024/12/05 | 906 | 926 | 906 | 916 | 11,600 |
| 2024/12/04 | 914 | 926 | 903 | 904 | 30,900 |
| 2024/12/03 | 925 | 934 | 912 | 917 | 22,200 |
| 2024/12/02 | 890 | 934 | 879 | 930 | 50,200 |
| 2024/11/29 | 892 | 898 | 873 | 875 | 71,000 |
| 2024/11/28 | 898 | 912 | 880 | 902 | 90,900 |
| 2024/11/27 | 932 | 934 | 888 | 905 | 78,400 |
| 2024/11/26 | 954 | 957 | 921 | 932 | 42,800 |
| 2024/11/25 | 965 | 965 | 940 | 954 | 16,300 |
| 2024/11/22 | 956 | 964 | 950 | 956 | 20,600 |
| 2024/11/21 | 963 | 974 | 945 | 956 | 50,900 |
| 2024/11/20 | 981 | 988 | 958 | 976 | 42,800 |
| 2024/11/19 | 949 | 979 | 949 | 979 | 77,800 |
| 2024/11/18 | 932 | 940 | 905 | 940 | 35,900 |
| 2024/11/15 | 905 | 950 | 890 | 938 | 260,900 |
| 2024/11/14 | 830 | 850 | 803 | 838 | 89,200 |
| 2024/11/13 | 845 | 854 | 833 | 834 | 32,000 |
| 2024/11/12 | 864 | 871 | 849 | 855 | 43,200 |
| 2024/11/11 | 861 | 864 | 834 | 864 | 35,200 |
| 2024/11/08 | 864 | 864 | 850 | 864 | 30,300 |
| 2024/11/07 | 883 | 883 | 866 | 866 | 12,300 |
| 2024/11/06 | 875 | 875 | 861 | 870 | 5,100 |
| 2024/11/05 | 874 | 886 | 871 | 871 | 4,700 |
| 2024/11/01 | 874 | 898 | 866 | 874 | 48,800 |
| 2024/10/31 | 902 | 910 | 897 | 902 | 13,000 |
| 2024/10/30 | 891 | 910 | 885 | 904 | 32,000 |
| 2024/10/29 | 858 | 883 | 858 | 878 | 18,200 |
| 2024/10/28 | 845 | 861 | 840 | 858 | 34,200 |
| 2024/10/25 | 860 | 862 | 822 | 830 | 51,200 |
| 2024/10/24 | 857 | 860 | 837 | 857 | 13,000 |
| 2024/10/23 | 875 | 878 | 855 | 860 | 26,600 |
| 2024/10/22 | 900 | 900 | 874 | 875 | 25,500 |
| 2024/10/21 | 900 | 904 | 890 | 897 | 8,400 |
| 2024/10/18 | 891 | 898 | 891 | 898 | 8,800 |
| 2024/10/17 | 897 | 908 | 889 | 891 | 8,900 |
| 2024/10/16 | 914 | 914 | 893 | 896 | 12,500 |
| 2024/10/15 | 927 | 927 | 908 | 914 | 18,400 |
| 2024/10/11 | 896 | 920 | 888 | 915 | 60,800 |
| 2024/10/10 | 878 | 905 | 878 | 900 | 44,900 |
| 2024/10/09 | 875 | 887 | 860 | 876 | 27,700 |
| 2024/10/08 | 882 | 886 | 855 | 860 | 37,000 |
| 2024/10/07 | 882 | 896 | 879 | 886 | 20,700 |