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
2020/12/30 650 661 641 658 57,500
2020/12/29 624 662 624 655 136,200
2020/12/28 642 647 619 628 138,200
2020/12/25 660 667 633 639 137,600
2020/12/24 652 659 641 654 77,100
2020/12/23 639 652 631 652 80,100
2020/12/22 653 657 622 632 193,700
2020/12/21 685 689 661 661 104,400
2020/12/18 703 707 685 689 91,900
2020/12/17 700 724 699 703 123,600
2020/12/16 715 720 693 709 181,300
2020/12/15 716 724 692 704 121,700
2020/12/14 715 726 705 716 142,300
2020/12/11 688 704 679 703 141,400
2020/12/10 674 706 673 677 198,100
2020/12/09 708 714 675 675 252,200
2020/12/08 679 722 674 720 158,900
2020/12/07 751 751 670 687 363,000
2020/12/04 780 782 749 759 171,000
2020/12/03 780 792 751 774 242,000
2020/12/02 752 782 744 780 329,800
2020/12/01 725 768 715 754 326,800
2020/11/30 727 752 708 713 467,700
2020/11/27 688 711 680 708 288,200
2020/11/26 650 688 649 686 284,300
2020/11/25 668 686 648 652 358,400
2020/11/24 654 677 652 665 362,100
2020/11/20 621 652 619 644 246,200
2020/11/19 641 650 618 630 383,500
2020/11/18 651 667 641 651 347,000
2020/11/17 689 696 627 647 1,010,100
2020/11/16 702 713 696 696 556,900
2020/11/13 874 877 825 846 423,300
2020/11/12 849 884 842 878 255,500
2020/11/11 824 855 810 840 295,900
2020/11/10 870 882 830 852 401,800
2020/11/09 826 905 815 895 481,800
2020/11/06 845 848 803 804 200,500
2020/11/05 844 847 815 847 272,800
2020/11/04 752 844 752 830 478,600
2020/11/02 732 777 725 747 322,800
2020/10/30 793 805 750 752 281,100
2020/10/29 800 811 761 805 316,100
2020/10/28 784 833 783 823 266,400
2020/10/27 791 811 749 775 445,700
2020/10/26 877 915 800 812 1,142,000
2020/10/23 802 865 788 857 1,052,200
2020/10/22 745 838 735 800 676,300
2020/10/21 739 759 736 749 85,900
2020/10/20 737 760 735 739 100,100
2020/10/19 730 748 719 743 96,000
2020/10/16 720 739 701 725 186,500
2020/10/15 751 753 721 726 209,900
2020/10/14 740 759 739 759 93,800
2020/10/13 768 768 738 744 85,200
2020/10/12 777 777 746 762 168,400
2020/10/09 745 770 730 766 209,400
2020/10/08 748 749 729 737 98,500
2020/10/07 752 757 736 748 101,400
2020/10/06 750 761 737 761 162,700
2020/10/05 708 750 708 748 220,600
2020/10/02 724 733 691 698 242,000
2020/09/30 753 757 721 723 300,700
2020/09/29 756 779 753 768 149,100
2020/09/28 796 798 743 756 183,100
2020/09/25 738 768 735 766 110,100
2020/09/24 757 770 718 724 299,100
2020/09/23 773 778 753 763 262,200
2020/09/18 739 792 723 779 644,400
2020/09/17 713 725 702 722 156,800
2020/09/16 739 740 706 709 329,300
2020/09/15 711 738 710 729 297,000
2020/09/14 700 728 694 717 284,900
2020/09/11 658 700 656 696 305,400
2020/09/10 682 688 654 656 176,900
2020/09/09 677 692 666 672 165,500
2020/09/08 668 700 652 694 234,500
2020/09/07 710 732 660 669 536,300
2020/09/04 682 705 670 689 325,300
2020/09/03 679 707 678 703 399,600
2020/09/02 667 682 649 679 286,100
2020/09/01 637 673 628 659 291,100
2020/08/31 619 653 617 646 432,000
2020/08/28 640 644 585 599 569,400
2020/08/27 623 652 620 636 508,600
2020/08/26 634 644 610 629 782,300
2020/08/25 674 678 623 635 1,221,500
2020/08/24 660 710 644 684 1,779,900
2020/08/21 670 688 643 647 1,701,000
2020/08/20 669 710 637 640 2,446,000
2020/08/19 755 785 682 695 6,455,200
2020/08/18 621 621 621 621 63,700
2020/08/17 521 521 521 521 19,500
2020/08/14 438 443 428 441 126,800
2020/08/13 433 441 430 437 93,300
2020/08/12 431 432 418 430 77,000
2020/08/11 428 433 421 431 92,700
2020/08/07 414 427 414 423 134,000
2020/08/06 410 415 407 413 47,100
2020/08/05 400 415 395 408 143,600
2020/08/04 401 406 399 401 53,800
2020/08/03 389 402 386 400 68,000
2020/07/31 395 396 385 386 115,000
2020/07/30 395 400 393 398 70,500
2020/07/29 400 402 391 392 127,400
2020/07/28 407 413 401 401 40,700
2020/07/27 404 408 400 408 55,800
2020/07/22 411 412 404 408 61,900
2020/07/21 412 415 407 415 29,700
2020/07/20 407 408 400 407 50,400
2020/07/17 418 419 403 407 98,500
2020/07/16 423 424 415 420 69,500
2020/07/15 415 423 414 419 54,700
2020/07/14 410 415 405 415 72,400
2020/07/13 417 418 408 413 80,300
2020/07/10 415 418 402 417 141,400
2020/07/09 436 437 417 418 101,700
2020/07/08 442 442 434 437 44,200
2020/07/07 443 447 432 443 97,000
2020/07/06 429 447 424 447 69,900
2020/07/03 442 442 419 434 122,300
2020/07/02 450 454 431 434 178,200
2020/07/01 465 467 452 456 96,200
2020/06/30 464 470 456 470 102,500
2020/06/29 470 472 448 451 148,900
2020/06/26 467 485 464 482 143,000
2020/06/25 478 479 460 462 115,400
2020/06/24 480 486 478 485 75,500
2020/06/23 488 501 481 482 96,700
2020/06/22 491 493 475 480 60,300
2020/06/19 486 490 466 488 112,800
2020/06/18 478 486 467 486 95,900
2020/06/17 490 497 475 485 78,000
2020/06/16 483 487 470 482 105,900
2020/06/15 497 501 460 463 146,200
2020/06/12 488 497 476 497 102,800
2020/06/11 530 531 507 507 85,200
2020/06/10 553 556 525 531 101,200
2020/06/09 522 560 522 558 111,500
2020/06/08 523 532 511 518 81,900
2020/06/05 526 528 513 513 44,200
2020/06/04 543 543 519 523 113,200
2020/06/03 571 576 543 549 134,000
2020/06/02 574 584 566 570 55,200
2020/06/01 573 573 556 571 78,300
2020/05/29 575 576 561 573 33,300
2020/05/28 570 587 562 576 53,100
2020/05/27 575 575 551 570 61,100
2020/05/26 578 581 557 569 65,800
2020/05/25 547 575 540 575 100,300
2020/05/22 538 538 529 534 24,200
2020/05/21 540 541 525 531 74,200
2020/05/20 512 540 512 536 42,900
2020/05/19 519 522 507 520 35,700
2020/05/18 495 517 480 516 113,800
2020/05/15 540 570 477 495 264,700
2020/05/14 619 619 559 560 81,700
2020/05/13 623 638 612 626 79,900
2020/05/12 579 625 574 625 188,700
2020/05/11 574 581 569 579 51,300
2020/05/08 577 589 562 574 57,900
2020/05/07 544 577 544 570 76,600
2020/05/01 558 568 540 544 47,800
2020/04/30 547 569 547 566 44,000
2020/04/28 552 557 534 546 59,700
2020/04/27 560 575 553 554 40,400
2020/04/24 555 563 539 560 58,700
2020/04/23 553 570 546 560 47,200
2020/04/22 537 559 516 559 83,100
2020/04/21 587 587 538 540 100,800
2020/04/20 574 598 570 587 65,300
2020/04/17 560 600 560 584 145,600
2020/04/16 556 570 550 563 83,000
2020/04/15 547 581 544 548 138,400
2020/04/14 534 574 527 553 175,400
2020/04/13 520 565 511 551 363,600
2020/04/10 468 498 464 493 162,900
2020/04/09 453 477 446 467 89,700
2020/04/08 459 459 425 445 69,400
2020/04/07 444 469 444 460 111,700
2020/04/06 403 455 395 448 157,800
2020/04/03 430 470 403 408 255,500
2020/04/02 429 449 421 422 118,700
2020/04/01 451 463 435 440 255,100
2020/03/31 440 488 434 472 979,800
2020/03/30 381 409 381 408 74,200
2020/03/27 400 410 393 402 103,500
2020/03/26 399 407 384 386 150,100
2020/03/25 410 429 397 420 184,300
2020/03/24 362 395 362 387 114,300
2020/03/23 373 373 324 356 148,700
2020/03/19 414 414 362 365 92,900
2020/03/18 398 425 390 390 96,400
2020/03/17 375 412 366 398 149,700
2020/03/16 415 430 385 388 117,800
2020/03/13 400 422 362 400 216,200
2020/03/12 476 480 435 436 240,600
2020/03/11 501 533 466 468 201,100
2020/03/10 464 515 448 507 234,600
2020/03/09 530 530 491 496 256,500
2020/03/06 605 605 558 558 221,300
2020/03/05 647 647 610 613 138,400
2020/03/04 632 660 629 637 157,300
2020/03/03 719 721 649 651 262,600
2020/03/02 680 731 675 707 133,100
2020/02/28 730 743 666 680 333,600
2020/02/27 803 809 744 770 165,500
2020/02/26 836 858 786 807 220,300
2020/02/25 765 845 756 845 232,900
2020/02/21 815 829 802 813 119,800
2020/02/20 844 875 817 820 190,000
2020/02/19 790 855 790 846 294,700
2020/02/18 785 811 769 782 299,400
2020/02/17 760 789 735 789 442,500
2020/02/14 698 720 684 690 55,200
2020/02/13 727 731 699 699 64,200
2020/02/12 705 722 697 717 37,000
2020/02/10 703 715 690 696 34,000
2020/02/07 708 716 699 704 44,900
2020/02/06 730 734 716 716 65,300
2020/02/05 730 734 715 715 52,300
2020/02/04 704 735 695 731 120,100
2020/02/03 660 711 660 704 114,900
2020/01/31 668 701 668 680 89,000
2020/01/30 671 697 656 670 73,000
2020/01/29 667 692 658 675 76,100
2020/01/28 628 670 627 661 42,000
2020/01/27 672 680 647 647 62,400
2020/01/24 699 703 681 698 29,400
2020/01/23 686 701 679 694 39,100
2020/01/22 725 730 688 689 67,600
2020/01/21 686 721 680 721 91,700
2020/01/20 691 691 685 686 22,700
2020/01/17 705 705 690 693 33,700
2020/01/16 700 708 689 696 27,100
2020/01/15 704 715 700 700 12,300
2020/01/14 722 722 691 712 68,800
2020/01/10 706 707 690 701 41,900
2020/01/09 685 714 685 704 106,200
2020/01/08 650 680 630 678 94,100
2020/01/07 633 658 633 650 47,300
2020/01/06 638 641 621 626 82,500

このページの先頭へ