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
2013/12/30 1,012 1,021 1,000 1,012 16,000
2013/12/27 963 1,050 963 1,006 39,900
2013/12/26 932 956 919 943 27,500
2013/12/25 915 930 890 902 52,000
2013/12/24 911 930 900 929 31,100
2013/12/20 969 969 943 954 25,200
2013/12/19 1,006 1,006 941 980 23,200
2013/12/18 1,038 1,039 1,004 1,008 18,600
2013/12/17 1,050 1,067 1,041 1,048 3,800
2013/12/16 1,106 1,106 1,044 1,045 20,600
2013/12/13 1,118 1,137 1,110 1,120 8,900
2013/12/12 1,121 1,129 1,106 1,129 15,900
2013/12/11 1,165 1,185 1,116 1,119 23,000
2013/12/10 1,150 1,174 1,146 1,160 7,600
2013/12/09 1,155 1,165 1,135 1,149 9,300
2013/12/06 1,134 1,150 1,133 1,140 5,900
2013/12/05 1,152 1,157 1,129 1,135 16,000
2013/12/04 1,157 1,161 1,150 1,150 26,500
2013/12/03 1,168 1,179 1,157 1,160 17,900
2013/12/02 1,170 1,170 1,153 1,160 6,400
2013/11/29 1,170 1,170 1,157 1,170 4,900
2013/11/28 1,166 1,166 1,155 1,155 6,900
2013/11/27 1,169 1,176 1,155 1,165 9,900
2013/11/26 1,189 1,205 1,165 1,179 7,200
2013/11/25 1,221 1,221 1,182 1,202 13,100
2013/11/22 1,199 1,205 1,185 1,194 9,500
2013/11/21 1,154 1,221 1,154 1,200 17,100
2013/11/20 1,158 1,166 1,153 1,153 5,600
2013/11/19 1,163 1,166 1,158 1,159 8,300
2013/11/18 1,177 1,187 1,163 1,163 7,900
2013/11/15 1,177 1,189 1,177 1,177 6,900
2013/11/14 1,180 1,197 1,170 1,190 2,700
2013/11/13 1,173 1,197 1,150 1,181 18,100
2013/11/12 1,180 1,214 1,180 1,190 5,100
2013/11/11 1,260 1,260 1,181 1,200 5,400
2013/11/08 1,208 1,210 1,187 1,200 9,200
2013/11/07 1,267 1,267 1,228 1,234 3,200
2013/11/06 1,215 1,267 1,215 1,267 7,100
2013/11/05 1,225 1,299 1,201 1,299 19,100
2013/11/01 1,172 1,198 1,164 1,198 8,000
2013/10/31 1,182 1,193 1,164 1,191 9,000
2013/10/30 1,174 1,184 1,165 1,180 11,300
2013/10/29 1,178 1,199 1,168 1,175 15,200
2013/10/28 1,190 1,205 1,164 1,167 74,500
2013/10/25 1,420 1,420 1,364 1,370 5,300
2013/10/24 1,355 1,400 1,345 1,390 8,000
2013/10/23 1,439 1,443 1,380 1,385 9,200
2013/10/22 1,513 1,514 1,401 1,425 24,200
2013/10/21 1,379 1,599 1,378 1,513 41,700
2013/10/18 1,361 1,377 1,333 1,377 6,900
2013/10/17 1,340 1,390 1,331 1,371 15,300
2013/10/16 1,316 1,330 1,315 1,321 8,800
2013/10/15 1,294 1,325 1,294 1,321 13,900
2013/10/11 1,275 1,294 1,270 1,290 9,100
2013/10/10 1,237 1,271 1,232 1,271 4,800
2013/10/09 1,208 1,249 1,207 1,237 4,300
2013/10/08 1,204 1,238 1,195 1,238 5,500
2013/10/07 1,245 1,269 1,220 1,228 9,000
2013/10/04 1,250 1,281 1,224 1,275 16,700
2013/10/03 1,263 1,278 1,258 1,260 8,000
2013/10/02 1,280 1,281 1,251 1,273 18,100
2013/10/01 1,333 1,360 1,330 1,332 14,500
2013/09/30 1,396 1,397 1,338 1,360 11,300
2013/09/27 1,415 1,418 1,384 1,399 13,400
2013/09/26 1,365 1,406 1,365 1,385 9,900
2013/09/25 1,326 1,388 1,326 1,380 7,100
2013/09/24 1,330 1,345 1,312 1,318 7,300
2013/09/20 1,410 1,417 1,380 1,386 28,200
2013/09/19 1,350 1,401 1,335 1,386 32,900
2013/09/18 1,283 1,315 1,272 1,315 27,400
2013/09/17 1,210 1,270 1,210 1,256 14,200
2013/09/13 1,197 1,210 1,189 1,210 12,100
2013/09/12 1,210 1,221 1,205 1,208 12,600
2013/09/11 1,245 1,258 1,230 1,231 10,700
2013/09/10 1,288 1,288 1,259 1,260 10,800
2013/09/09 1,273 1,308 1,267 1,275 4,900
2013/09/06 1,285 1,300 1,260 1,260 11,400
2013/09/05 1,260 1,284 1,260 1,284 6,100
2013/09/04 1,241 1,264 1,230 1,246 7,700
2013/09/03 1,199 1,267 1,199 1,237 23,500
2013/09/02 1,211 1,211 1,166 1,200 11,200
2013/08/30 1,203 1,214 1,181 1,181 63,200
2013/08/29 1,275 1,285 1,242 1,242 17,000
2013/08/28 1,275 1,290 1,257 1,275 32,100
2013/08/27 1,320 1,333 1,298 1,330 21,100
2013/08/26 1,314 1,375 1,313 1,342 17,900
2013/08/23 1,397 1,404 1,364 1,404 13,800
2013/08/22 1,350 1,384 1,333 1,384 37,500
2013/08/21 1,410 1,418 1,351 1,374 32,100
2013/08/20 1,450 1,465 1,398 1,403 31,000
2013/08/19 1,465 1,470 1,416 1,436 34,300
2013/08/16 1,520 1,520 1,381 1,435 126,300
2013/08/15 1,649 1,649 1,507 1,549 158,800
2013/08/14 1,800 1,815 1,785 1,798 23,500
2013/08/13 1,800 1,810 1,785 1,800 15,300
2013/08/12 1,800 1,977 1,785 1,786 45,300
2013/08/09 1,850 1,850 1,818 1,821 12,700
2013/08/08 1,850 1,861 1,850 1,852 7,900
2013/08/07 1,890 1,890 1,855 1,855 10,000
2013/08/06 1,900 1,900 1,878 1,895 9,300
2013/08/05 1,911 1,950 1,884 1,890 9,700
2013/08/02 1,890 1,890 1,860 1,871 6,600
2013/08/01 1,991 1,992 1,819 1,860 26,400
2013/07/31 1,998 1,998 1,951 1,951 18,900
2013/07/30 1,973 2,000 1,961 1,979 26,600
2013/07/29 1,989 1,995 1,975 1,976 21,600
2013/07/26 1,998 1,998 1,980 1,985 32,400
2013/07/25 2,008 2,035 1,989 1,990 41,900
2013/07/24 2,023 2,025 2,006 2,007 10,100
2013/07/23 2,038 2,039 2,015 2,021 12,100
2013/07/22 2,112 2,112 2,001 2,010 42,500
2013/07/19 2,013 2,080 2,000 2,053 37,800
2013/07/18 1,993 2,005 1,981 1,999 13,400
2013/07/17 2,010 2,020 1,974 1,976 11,500
2013/07/16 1,980 2,000 1,971 1,995 13,600
2013/07/12 1,991 1,991 1,953 1,969 14,600
2013/07/11 2,015 2,015 1,970 1,991 13,700
2013/07/10 2,060 2,060 1,990 1,990 41,000
2013/07/09 2,068 2,080 2,038 2,040 18,100
2013/07/08 2,080 2,080 2,046 2,050 22,300
2013/07/05 2,060 2,070 2,040 2,050 29,900
2013/07/04 2,111 2,139 2,035 2,050 71,900
2013/07/03 2,230 2,230 2,125 2,195 6,000
2013/07/02 2,250 2,250 2,172 2,219 4,800
2013/07/01 2,088 2,186 2,040 2,172 3,400
2013/06/28 2,150 2,172 2,088 2,088 3,800
2013/06/27 2,040 2,061 2,020 2,038 3,700
2013/06/26 2,064 2,148 2,031 2,031 4,100
2013/06/25 2,247 2,247 2,010 2,061 7,000
2013/06/24 2,250 2,250 2,201 2,220 6,000
2013/06/21 2,208 2,208 2,140 2,151 3,600
2013/06/20 2,190 2,220 2,150 2,208 4,900
2013/06/19 2,270 2,270 2,195 2,200 5,700
2013/06/18 2,250 2,250 2,206 2,227 1,900
2013/06/17 2,200 2,257 2,200 2,250 5,100
2013/06/14 2,170 2,220 2,105 2,190 5,200
2013/06/13 2,100 2,120 2,059 2,120 3,800
2013/06/12 2,127 2,175 2,091 2,175 4,200
2013/06/11 2,180 2,229 2,177 2,177 3,700
2013/06/10 2,100 2,250 2,100 2,170 8,700
2013/06/07 2,000 2,051 1,925 1,987 16,700
2013/06/06 2,360 2,360 2,100 2,100 15,500
2013/06/05 2,400 2,470 2,400 2,400 10,300
2013/06/04 2,400 2,401 2,363 2,398 5,500
2013/06/03 2,418 2,433 2,370 2,431 7,000
2013/05/31 2,430 2,485 2,389 2,442 9,600
2013/05/30 2,455 2,553 2,375 2,420 9,700
2013/05/29 2,450 2,558 2,450 2,555 7,200
2013/05/28 2,310 2,430 2,310 2,407 8,500
2013/05/27 2,495 2,495 2,356 2,386 20,100
2013/05/24 2,480 2,668 2,410 2,495 30,500
2013/05/23 2,770 2,898 2,454 2,480 46,600
2013/05/22 2,892 2,958 2,777 2,802 37,300
2013/05/21 3,030 3,080 2,980 2,992 18,400
2013/05/20 3,190 3,190 3,020 3,060 11,200
2013/05/17 2,979 3,120 2,900 3,120 14,500
2013/05/16 3,070 3,100 2,650 3,000 38,800
2013/05/15 3,050 3,100 3,020 3,050 96,200
2013/05/14 3,200 3,440 3,080 3,295 132,700
2013/05/13 2,966 3,020 2,950 3,000 29,000
2013/05/10 2,965 3,010 2,950 2,960 14,600
2013/05/09 3,030 3,150 2,950 2,951 46,400
2013/05/08 3,120 3,200 2,965 2,980 63,700
2013/05/07 3,090 3,115 3,055 3,065 36,500
2013/05/02 2,950 3,100 2,820 3,050 37,300
2013/05/01 3,100 3,120 2,900 2,971 82,500
2013/04/30 2,713 3,000 2,651 3,000 88,100
2013/04/26 2,950 2,952 2,601 2,713 108,600
2013/04/25 3,000 3,000 2,950 2,952 52,600
2013/04/24 2,950 3,280 2,950 3,050 76,100
2013/04/23 2,800 2,880 2,730 2,870 53,000
2013/04/22 2,900 2,907 2,740 2,760 86,300
2013/04/19 2,470 2,700 2,460 2,699 61,800
2013/04/18 2,385 2,564 2,385 2,420 111,400
2013/04/17 2,450 2,475 2,317 2,335 60,400
2013/04/16 2,370 2,498 2,300 2,400 70,900
2013/04/15 2,203 2,374 2,202 2,355 47,400
2013/04/12 2,200 2,250 2,180 2,199 33,800
2013/04/11 2,187 2,189 2,166 2,185 8,200
2013/04/10 2,150 2,192 2,150 2,179 16,400
2013/04/09 2,188 2,188 2,100 2,150 24,400
2013/04/08 2,155 2,170 2,152 2,170 8,100
2013/04/05 2,150 2,162 2,149 2,155 9,500
2013/04/04 2,160 2,175 2,150 2,155 12,400
2013/04/03 2,090 2,160 2,070 2,152 15,500
2013/04/02 2,058 2,076 2,021 2,040 10,300
2013/04/01 2,188 2,188 2,101 2,101 14,500
2013/03/29 2,182 2,182 2,101 2,140 9,900
2013/03/28 2,295 2,299 2,050 2,184 26,100
2013/03/27 2,259 2,280 2,220 2,275 15,100
2013/03/26 2,200 2,220 2,180 2,209 10,000
2013/03/25 2,280 2,285 2,160 2,199 28,800
2013/03/22 2,092 2,212 2,092 2,198 33,800
2013/03/21 2,070 2,090 2,065 2,066 8,500
2013/03/19 2,081 2,095 2,052 2,070 6,200
2013/03/18 2,100 2,115 2,081 2,081 9,300
2013/03/15 2,180 2,180 2,100 2,105 8,900
2013/03/14 2,100 2,168 2,099 2,145 10,000
2013/03/13 2,020 2,099 2,020 2,099 5,700
2013/03/12 2,060 2,077 2,028 2,050 13,200
2013/03/11 2,175 2,175 2,078 2,094 18,500
2013/03/08 2,197 2,197 2,141 2,174 14,500
2013/03/07 2,193 2,206 2,155 2,167 10,500
2013/03/06 2,201 2,250 2,150 2,193 20,800
2013/03/05 2,250 2,250 2,131 2,200 26,900
2013/03/04 2,121 2,149 2,075 2,100 9,400
2013/03/01 2,109 2,144 2,109 2,128 4,700
2013/02/28 2,169 2,175 2,077 2,114 10,400
2013/02/27 2,295 2,295 2,130 2,160 18,800
2013/02/26 2,250 2,286 2,201 2,255 8,100
2013/02/25 2,190 2,290 2,177 2,290 14,900
2013/02/22 2,101 2,140 2,101 2,125 3,900
2013/02/21 2,140 2,150 2,080 2,126 12,600
2013/02/20 2,070 2,130 2,060 2,129 11,100
2013/02/19 2,060 2,130 2,050 2,070 10,700
2013/02/18 2,020 2,068 1,930 2,060 31,600
2013/02/15 2,495 2,520 1,995 2,149 67,300
2013/02/14 2,495 2,495 2,420 2,495 6,800
2013/02/13 2,537 2,555 2,470 2,496 15,100
2013/02/12 2,505 2,530 2,504 2,530 10,400
2013/02/08 2,522 2,540 2,501 2,502 10,300
2013/02/07 2,575 2,587 2,513 2,538 12,000
2013/02/06 2,630 2,630 2,564 2,575 19,100
2013/02/05 2,696 2,735 2,576 2,607 17,400
2013/02/04 2,740 2,828 2,640 2,646 35,900
2013/02/01 2,579 2,730 2,560 2,699 24,400
2013/01/31 2,561 2,561 2,530 2,530 6,200
2013/01/30 2,525 2,571 2,525 2,541 11,300
2013/01/29 2,610 2,613 2,510 2,521 28,500
2013/01/28 2,635 2,645 2,607 2,623 14,900
2013/01/25 2,610 2,685 2,602 2,630 13,700
2013/01/24 2,600 2,683 2,567 2,660 27,700
2013/01/23 2,798 2,798 2,662 2,691 21,400
2013/01/22 2,900 2,900 2,750 2,765 22,100
2013/01/21 2,825 2,935 2,770 2,888 26,900
2013/01/18 2,750 2,800 2,705 2,768 13,100
2013/01/17 2,840 2,842 2,700 2,700 18,200
2013/01/16 2,830 2,878 2,800 2,840 12,400
2013/01/15 2,850 2,880 2,780 2,800 17,000
2013/01/11 2,800 2,850 2,743 2,820 23,800
2013/01/10 2,960 2,980 2,771 2,820 44,200
2013/01/09 2,773 3,000 2,751 2,960 74,500
2013/01/08 2,480 2,729 2,472 2,700 68,500
2013/01/07 2,420 2,470 2,350 2,446 28,500
2013/01/04 2,421 2,470 2,349 2,399 23,500

このページの先頭へ