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 |
---|---|---|---|---|---|
2019/12/30 | 676 | 685 | 652 | 661 | 105,200 |
2019/12/27 | 655 | 704 | 655 | 696 | 174,900 |
2019/12/26 | 636 | 677 | 636 | 657 | 101,600 |
2019/12/25 | 625 | 650 | 614 | 641 | 62,600 |
2019/12/24 | 628 | 636 | 610 | 619 | 101,900 |
2019/12/23 | 649 | 657 | 621 | 622 | 110,300 |
2019/12/20 | 659 | 659 | 642 | 643 | 55,400 |
2019/12/19 | 665 | 668 | 643 | 650 | 54,900 |
2019/12/18 | 676 | 684 | 659 | 668 | 46,900 |
2019/12/17 | 659 | 677 | 657 | 671 | 54,600 |
2019/12/16 | 673 | 680 | 657 | 659 | 49,200 |
2019/12/13 | 695 | 695 | 666 | 669 | 107,300 |
2019/12/12 | 696 | 700 | 677 | 695 | 83,600 |
2019/12/11 | 740 | 740 | 696 | 696 | 176,500 |
2019/12/10 | 765 | 785 | 734 | 746 | 196,800 |
2019/12/09 | 718 | 765 | 710 | 764 | 228,100 |
2019/12/06 | 685 | 715 | 680 | 709 | 70,800 |
2019/12/05 | 700 | 703 | 682 | 682 | 33,200 |
2019/12/04 | 700 | 702 | 689 | 699 | 42,800 |
2019/12/03 | 715 | 715 | 700 | 703 | 42,800 |
2019/12/02 | 711 | 736 | 710 | 719 | 50,500 |
2019/11/29 | 697 | 717 | 688 | 711 | 77,100 |
2019/11/28 | 735 | 742 | 700 | 702 | 165,200 |
2019/11/27 | 719 | 734 | 711 | 733 | 111,000 |
2019/11/26 | 705 | 720 | 700 | 717 | 87,100 |
2019/11/25 | 699 | 710 | 696 | 702 | 80,600 |
2019/11/22 | 686 | 700 | 678 | 696 | 111,500 |
2019/11/21 | 660 | 689 | 656 | 686 | 112,700 |
2019/11/20 | 644 | 665 | 644 | 660 | 72,700 |
2019/11/19 | 637 | 654 | 637 | 641 | 37,200 |
2019/11/18 | 615 | 638 | 613 | 637 | 76,700 |
2019/11/15 | 600 | 613 | 594 | 605 | 124,800 |
2019/11/14 | 650 | 651 | 634 | 635 | 73,600 |
2019/11/13 | 637 | 652 | 622 | 642 | 106,600 |
2019/11/12 | 631 | 636 | 621 | 621 | 49,900 |
2019/11/11 | 628 | 643 | 626 | 639 | 42,300 |
2019/11/08 | 639 | 639 | 623 | 627 | 41,000 |
2019/11/07 | 619 | 629 | 610 | 629 | 27,400 |
2019/11/06 | 620 | 622 | 611 | 615 | 40,200 |
2019/11/05 | 629 | 635 | 615 | 626 | 29,800 |
2019/11/01 | 615 | 634 | 601 | 629 | 73,700 |
2019/10/31 | 647 | 647 | 619 | 622 | 70,200 |
2019/10/30 | 661 | 661 | 616 | 647 | 242,000 |
2019/10/29 | 657 | 674 | 644 | 651 | 137,800 |
2019/10/28 | 675 | 677 | 646 | 650 | 125,600 |
2019/10/25 | 680 | 688 | 664 | 675 | 80,300 |
2019/10/24 | 721 | 721 | 669 | 670 | 209,100 |
2019/10/23 | 729 | 747 | 714 | 720 | 138,400 |
2019/10/21 | 690 | 726 | 690 | 726 | 111,500 |
2019/10/18 | 704 | 729 | 693 | 704 | 177,400 |
2019/10/17 | 680 | 707 | 670 | 700 | 131,200 |
2019/10/16 | 699 | 720 | 669 | 670 | 112,900 |
2019/10/15 | 680 | 702 | 669 | 679 | 92,300 |
2019/10/11 | 672 | 686 | 654 | 665 | 74,800 |
2019/10/10 | 674 | 688 | 658 | 662 | 203,000 |
2019/10/09 | 703 | 737 | 670 | 679 | 320,200 |
2019/10/08 | 682 | 727 | 674 | 715 | 354,000 |
2019/10/07 | 659 | 689 | 646 | 682 | 191,900 |
2019/10/04 | 645 | 683 | 643 | 662 | 264,500 |
2019/10/03 | 645 | 665 | 630 | 641 | 156,800 |
2019/10/02 | 644 | 672 | 636 | 655 | 270,600 |
2019/10/01 | 587 | 653 | 586 | 644 | 379,600 |
2019/09/30 | 587 | 601 | 577 | 592 | 88,600 |
2019/09/27 | 562 | 590 | 562 | 587 | 97,100 |
2019/09/26 | 586 | 587 | 562 | 562 | 83,300 |
2019/09/25 | 590 | 595 | 576 | 576 | 56,900 |
2019/09/24 | 587 | 604 | 578 | 596 | 60,200 |
2019/09/20 | 581 | 598 | 570 | 589 | 58,200 |
2019/09/19 | 592 | 607 | 576 | 579 | 132,700 |
2019/09/18 | 574 | 606 | 573 | 598 | 165,500 |
2019/09/17 | 581 | 585 | 563 | 574 | 51,800 |
2019/09/13 | 593 | 607 | 570 | 576 | 103,700 |
2019/09/12 | 586 | 610 | 586 | 595 | 122,700 |
2019/09/11 | 571 | 600 | 568 | 575 | 109,500 |
2019/09/10 | 588 | 615 | 572 | 581 | 251,900 |
2019/09/09 | 557 | 596 | 546 | 586 | 211,300 |
2019/09/06 | 539 | 567 | 539 | 557 | 125,200 |
2019/09/05 | 512 | 545 | 511 | 540 | 166,900 |
2019/09/04 | 499 | 511 | 497 | 510 | 59,200 |
2019/09/03 | 493 | 509 | 492 | 505 | 55,200 |
2019/09/02 | 492 | 500 | 481 | 497 | 39,100 |
2019/08/30 | 475 | 499 | 475 | 495 | 82,400 |
2019/08/29 | 477 | 482 | 463 | 470 | 75,600 |
2019/08/28 | 483 | 487 | 476 | 479 | 66,000 |
2019/08/27 | 492 | 492 | 484 | 484 | 53,800 |
2019/08/26 | 489 | 500 | 486 | 493 | 53,600 |
2019/08/23 | 501 | 501 | 489 | 494 | 61,500 |
2019/08/22 | 504 | 514 | 502 | 504 | 61,200 |
2019/08/21 | 495 | 507 | 493 | 503 | 53,100 |
2019/08/20 | 493 | 510 | 492 | 499 | 80,500 |
2019/08/19 | 485 | 514 | 485 | 492 | 146,300 |
2019/08/16 | 484 | 502 | 477 | 478 | 134,300 |
2019/08/15 | 481 | 499 | 469 | 482 | 345,700 |
2019/08/14 | 517 | 525 | 499 | 507 | 223,000 |
2019/08/13 | 541 | 541 | 522 | 525 | 121,900 |
2019/08/09 | 551 | 573 | 550 | 554 | 119,700 |
2019/08/08 | 552 | 559 | 540 | 544 | 64,300 |
2019/08/07 | 565 | 569 | 550 | 552 | 59,700 |
2019/08/06 | 522 | 569 | 516 | 565 | 172,800 |
2019/08/05 | 564 | 572 | 538 | 549 | 170,100 |
2019/08/02 | 571 | 574 | 557 | 571 | 105,000 |
2019/08/01 | 576 | 587 | 574 | 584 | 62,000 |
2019/07/31 | 581 | 588 | 573 | 583 | 63,300 |
2019/07/30 | 592 | 602 | 585 | 586 | 77,500 |
2019/07/29 | 587 | 598 | 582 | 596 | 71,100 |
2019/07/26 | 607 | 607 | 580 | 593 | 90,800 |
2019/07/25 | 619 | 628 | 608 | 608 | 99,000 |
2019/07/24 | 610 | 619 | 600 | 618 | 46,200 |
2019/07/23 | 611 | 622 | 603 | 611 | 45,300 |
2019/07/22 | 599 | 615 | 590 | 613 | 73,800 |
2019/07/19 | 585 | 604 | 582 | 599 | 64,000 |
2019/07/18 | 574 | 584 | 564 | 580 | 63,700 |
2019/07/17 | 565 | 590 | 557 | 569 | 105,000 |
2019/07/16 | 585 | 600 | 566 | 568 | 102,400 |
2019/07/12 | 609 | 609 | 586 | 588 | 76,400 |
2019/07/11 | 626 | 626 | 588 | 609 | 73,600 |
2019/07/10 | 609 | 625 | 604 | 621 | 51,500 |
2019/07/09 | 634 | 649 | 611 | 613 | 124,300 |
2019/07/08 | 633 | 644 | 618 | 636 | 87,800 |
2019/07/05 | 641 | 645 | 623 | 632 | 136,700 |
2019/07/04 | 610 | 688 | 607 | 634 | 585,400 |
2019/07/03 | 608 | 608 | 595 | 607 | 76,100 |
2019/07/02 | 593 | 611 | 593 | 608 | 66,700 |
2019/07/01 | 590 | 605 | 588 | 597 | 63,000 |
2019/06/28 | 586 | 603 | 583 | 588 | 72,900 |
2019/06/27 | 586 | 594 | 581 | 589 | 54,300 |
2019/06/26 | 581 | 590 | 575 | 590 | 55,500 |
2019/06/25 | 592 | 598 | 582 | 587 | 73,700 |
2019/06/24 | 599 | 602 | 587 | 599 | 61,900 |
2019/06/21 | 621 | 621 | 600 | 605 | 105,700 |
2019/06/20 | 598 | 626 | 589 | 624 | 132,900 |
2019/06/19 | 585 | 604 | 585 | 597 | 86,900 |
2019/06/18 | 605 | 610 | 577 | 581 | 149,100 |
2019/06/17 | 605 | 605 | 574 | 600 | 122,400 |
2019/06/14 | 564 | 599 | 562 | 598 | 133,100 |
2019/06/13 | 580 | 583 | 555 | 556 | 106,200 |
2019/06/12 | 582 | 588 | 569 | 580 | 71,700 |
2019/06/11 | 564 | 577 | 555 | 572 | 73,000 |
2019/06/10 | 560 | 596 | 558 | 568 | 163,700 |
2019/06/07 | 549 | 566 | 544 | 550 | 161,600 |
2019/06/06 | 535 | 568 | 525 | 549 | 171,000 |
2019/06/05 | 524 | 551 | 515 | 530 | 159,800 |
2019/06/04 | 505 | 519 | 497 | 517 | 127,600 |
2019/06/03 | 532 | 540 | 501 | 503 | 257,100 |
2019/05/31 | 557 | 563 | 543 | 544 | 149,500 |
2019/05/30 | 567 | 578 | 556 | 562 | 83,400 |
2019/05/29 | 571 | 583 | 556 | 570 | 98,500 |
2019/05/28 | 554 | 588 | 550 | 580 | 113,800 |
2019/05/27 | 567 | 567 | 552 | 557 | 58,600 |
2019/05/24 | 553 | 574 | 546 | 565 | 69,400 |
2019/05/23 | 584 | 594 | 559 | 563 | 115,900 |
2019/05/22 | 569 | 598 | 568 | 584 | 125,500 |
2019/05/21 | 576 | 584 | 560 | 563 | 141,100 |
2019/05/20 | 605 | 628 | 583 | 586 | 159,200 |
2019/05/17 | 596 | 623 | 595 | 611 | 204,900 |
2019/05/16 | 552 | 613 | 546 | 595 | 326,900 |
2019/05/15 | 541 | 562 | 524 | 555 | 517,200 |
2019/05/14 | 549 | 574 | 545 | 571 | 235,900 |
2019/05/13 | 607 | 611 | 571 | 576 | 319,300 |
2019/05/10 | 632 | 637 | 596 | 611 | 306,100 |
2019/05/09 | 659 | 660 | 630 | 637 | 118,500 |
2019/05/08 | 665 | 666 | 646 | 655 | 131,500 |
2019/05/07 | 640 | 683 | 639 | 677 | 255,500 |
2019/04/26 | 632 | 636 | 612 | 634 | 180,000 |
2019/04/25 | 651 | 653 | 632 | 637 | 136,200 |
2019/04/24 | 660 | 663 | 650 | 654 | 98,300 |
2019/04/23 | 667 | 676 | 659 | 661 | 78,600 |
2019/04/22 | 669 | 682 | 662 | 673 | 88,600 |
2019/04/19 | 676 | 688 | 666 | 668 | 132,300 |
2019/04/18 | 694 | 702 | 671 | 673 | 128,800 |
2019/04/17 | 677 | 692 | 675 | 687 | 153,300 |
2019/04/16 | 688 | 689 | 668 | 672 | 162,500 |
2019/04/15 | 708 | 708 | 691 | 692 | 173,300 |
2019/04/12 | 705 | 716 | 698 | 701 | 140,400 |
2019/04/11 | 706 | 724 | 701 | 705 | 128,600 |
2019/04/10 | 700 | 717 | 699 | 711 | 72,800 |
2019/04/09 | 709 | 717 | 699 | 704 | 97,700 |
2019/04/08 | 715 | 722 | 703 | 714 | 108,500 |
2019/04/05 | 702 | 721 | 700 | 718 | 118,200 |
2019/04/04 | 711 | 721 | 700 | 701 | 104,900 |
2019/04/03 | 702 | 724 | 697 | 712 | 99,300 |
2019/04/02 | 727 | 727 | 698 | 702 | 135,700 |
2019/04/01 | 745 | 753 | 722 | 723 | 131,400 |
2019/03/29 | 740 | 750 | 718 | 740 | 176,200 |
2019/03/28 | 761 | 761 | 727 | 732 | 182,400 |
2019/03/27 | 748 | 771 | 748 | 762 | 139,100 |
2019/03/26 | 759 | 783 | 752 | 756 | 150,900 |
2019/03/25 | 738 | 761 | 731 | 752 | 118,900 |
2019/03/22 | 756 | 766 | 744 | 761 | 138,500 |
2019/03/20 | 770 | 780 | 752 | 755 | 121,500 |
2019/03/19 | 765 | 790 | 755 | 765 | 203,900 |
2019/03/18 | 763 | 790 | 763 | 775 | 167,100 |
2019/03/15 | 775 | 787 | 755 | 765 | 227,800 |
2019/03/14 | 830 | 844 | 774 | 781 | 461,100 |
2019/03/13 | 788 | 830 | 771 | 827 | 553,700 |
2019/03/12 | 768 | 797 | 753 | 795 | 500,300 |
2019/03/11 | 706 | 750 | 700 | 738 | 420,700 |
2019/03/08 | 725 | 725 | 673 | 690 | 561,300 |
2019/03/07 | 740 | 743 | 716 | 728 | 400,200 |
2019/03/06 | 770 | 770 | 754 | 756 | 264,400 |
2019/03/05 | 797 | 797 | 774 | 776 | 171,900 |
2019/03/04 | 796 | 811 | 783 | 792 | 244,200 |
2019/03/01 | 797 | 803 | 776 | 796 | 325,200 |
2019/02/28 | 845 | 845 | 791 | 794 | 340,000 |
2019/02/27 | 827 | 849 | 824 | 845 | 199,600 |
2019/02/26 | 855 | 872 | 834 | 836 | 319,000 |
2019/02/25 | 868 | 876 | 835 | 845 | 351,300 |
2019/02/22 | 869 | 888 | 848 | 853 | 578,400 |
2019/02/21 | 868 | 913 | 845 | 883 | 1,202,500 |
2019/02/20 | 794 | 870 | 794 | 868 | 1,044,400 |
2019/02/19 | 791 | 817 | 772 | 788 | 541,400 |
2019/02/18 | 813 | 827 | 750 | 782 | 1,225,100 |
2019/02/15 | 888 | 926 | 813 | 813 | 1,121,100 |
2019/02/14 | 977 | 1,020 | 956 | 963 | 550,400 |
2019/02/13 | 1,002 | 1,035 | 974 | 977 | 687,700 |
2019/02/12 | 940 | 1,041 | 935 | 1,000 | 908,500 |
2019/02/08 | 987 | 1,005 | 922 | 925 | 1,395,500 |
2019/02/07 | 1,082 | 1,102 | 1,000 | 1,007 | 916,600 |
2019/02/06 | 1,121 | 1,125 | 1,033 | 1,052 | 810,000 |
2019/02/05 | 1,140 | 1,152 | 1,084 | 1,110 | 1,574,300 |
2019/02/04 | 1,070 | 1,166 | 1,021 | 1,157 | 2,960,400 |
2019/02/01 | 1,127 | 1,131 | 1,034 | 1,045 | 1,809,300 |
2019/01/31 | 1,099 | 1,149 | 1,047 | 1,138 | 3,405,000 |
2019/01/30 | 1,007 | 1,142 | 967 | 1,115 | 8,102,100 |
2019/01/29 | 862 | 992 | 854 | 992 | 812,500 |
2019/01/28 | 837 | 883 | 830 | 842 | 232,200 |
2019/01/25 | 787 | 838 | 785 | 832 | 195,800 |
2019/01/24 | 777 | 785 | 769 | 784 | 47,200 |
2019/01/23 | 766 | 792 | 760 | 783 | 67,100 |
2019/01/22 | 760 | 784 | 754 | 777 | 85,700 |
2019/01/21 | 806 | 812 | 764 | 768 | 174,400 |
2019/01/18 | 817 | 819 | 768 | 794 | 208,000 |
2019/01/17 | 778 | 826 | 771 | 812 | 172,300 |
2019/01/16 | 767 | 778 | 749 | 769 | 76,200 |
2019/01/15 | 727 | 772 | 718 | 760 | 141,400 |
2019/01/11 | 710 | 754 | 706 | 739 | 160,500 |
2019/01/10 | 764 | 764 | 707 | 710 | 239,800 |
2019/01/09 | 814 | 820 | 755 | 760 | 274,000 |
2019/01/08 | 778 | 833 | 778 | 809 | 166,700 |
2019/01/07 | 742 | 786 | 732 | 776 | 146,500 |
2019/01/04 | 697 | 722 | 685 | 717 | 123,000 |