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
2021/12/30 821 821 797 816 41,900
2021/12/29 808 823 798 823 83,700
2021/12/28 793 808 786 808 91,200
2021/12/27 799 800 779 791 95,500
2021/12/24 813 815 791 807 97,400
2021/12/23 800 810 797 799 55,400
2021/12/22 767 797 767 792 84,300
2021/12/21 755 780 748 767 79,000
2021/12/20 771 775 748 748 136,600
2021/12/17 795 795 769 774 117,800
2021/12/16 819 821 799 810 49,500
2021/12/15 792 811 790 798 54,900
2021/12/14 802 810 780 792 69,600
2021/12/13 820 823 802 807 48,200
2021/12/10 832 832 805 810 77,200
2021/12/09 857 860 832 842 77,400
2021/12/08 817 867 817 849 115,700
2021/12/07 805 839 804 832 128,700
2021/12/06 812 813 786 790 100,800
2021/12/03 799 824 794 824 109,900
2021/12/02 811 813 782 788 192,000
2021/12/01 821 828 793 816 136,300
2021/11/30 851 865 814 821 264,100
2021/11/29 838 861 824 830 152,600
2021/11/26 906 906 838 850 162,700
2021/11/25 894 907 872 891 80,300
2021/11/24 895 896 872 881 70,800
2021/11/22 901 910 874 891 156,400
2021/11/19 936 939 907 913 140,000
2021/11/18 955 962 924 935 187,500
2021/11/17 962 1,006 956 962 329,100
2021/11/16 901 984 899 954 596,900
2021/11/15 890 934 843 877 753,300
2021/11/12 898 904 878 894 289,900
2021/11/11 905 919 881 895 229,100
2021/11/10 920 940 896 918 161,100
2021/11/09 945 957 912 924 113,000
2021/11/08 950 964 915 942 185,600
2021/11/05 972 980 925 928 213,500
2021/11/04 988 1,001 969 972 80,100
2021/11/02 986 997 962 973 84,700
2021/11/01 992 1,004 945 977 241,800
2021/10/29 997 997 966 977 97,700
2021/10/28 995 998 984 993 67,300
2021/10/27 1,013 1,013 980 1,006 104,000
2021/10/26 1,000 1,022 992 1,011 99,100
2021/10/25 982 999 978 989 73,600
2021/10/22 1,009 1,027 1,000 1,000 96,600
2021/10/21 1,046 1,059 1,020 1,020 118,500
2021/10/20 1,070 1,070 1,044 1,046 108,100
2021/10/19 1,040 1,065 1,021 1,065 92,900
2021/10/18 1,013 1,050 995 1,041 165,100
2021/10/15 970 998 956 998 133,600
2021/10/14 982 1,007 962 969 173,000
2021/10/13 1,013 1,013 967 967 213,100
2021/10/12 1,029 1,029 1,001 1,009 112,500
2021/10/11 1,033 1,043 1,009 1,016 84,900
2021/10/08 1,043 1,063 1,022 1,033 93,900
2021/10/07 1,019 1,048 1,008 1,014 145,800
2021/10/06 1,064 1,066 998 1,005 320,200
2021/10/05 1,047 1,060 1,005 1,034 279,000
2021/10/04 1,100 1,107 1,051 1,058 251,100
2021/10/01 1,107 1,144 1,074 1,087 280,500
2021/09/30 1,096 1,127 1,061 1,118 273,100
2021/09/29 1,025 1,101 1,024 1,095 265,100
2021/09/28 1,071 1,083 1,025 1,055 261,800
2021/09/27 1,081 1,127 1,060 1,089 398,500
2021/09/24 1,041 1,103 1,036 1,097 505,300
2021/09/22 1,077 1,123 990 1,011 1,028,000
2021/09/21 1,077 1,118 1,060 1,098 481,500
2021/09/17 1,127 1,134 1,088 1,104 681,500
2021/09/16 1,163 1,179 1,104 1,147 583,700
2021/09/15 1,225 1,264 1,151 1,160 536,500
2021/09/14 1,215 1,240 1,172 1,235 423,200
2021/09/13 1,279 1,311 1,210 1,221 631,000
2021/09/10 1,199 1,309 1,169 1,291 907,200
2021/09/09 1,205 1,257 1,146 1,185 633,700
2021/09/08 1,176 1,230 1,166 1,205 556,300
2021/09/07 1,152 1,192 1,117 1,192 729,600
2021/09/06 1,101 1,162 1,083 1,160 990,600
2021/09/03 973 1,082 966 1,079 746,700
2021/09/02 1,055 1,055 952 981 694,100
2021/09/01 1,068 1,082 1,020 1,055 486,900
2021/08/31 1,012 1,072 992 1,063 538,800
2021/08/30 966 1,039 966 1,032 584,000
2021/08/27 984 991 950 959 396,100
2021/08/26 929 993 922 992 687,000
2021/08/25 902 937 896 936 522,400
2021/08/24 862 925 862 925 793,300
2021/08/23 840 890 831 862 767,700
2021/08/20 905 921 809 848 2,385,200
2021/08/19 997 1,049 888 890 8,743,300
2021/08/18 870 1,056 820 1,027 8,397,100
2021/08/17 900 900 900 900 401,600
2021/08/16 750 750 750 750 14,500
2021/08/13 642 664 634 650 74,300
2021/08/12 647 658 636 642 49,400
2021/08/11 652 652 643 651 21,800
2021/08/10 620 646 620 646 44,200
2021/08/06 620 635 620 626 32,600
2021/08/05 621 640 621 627 33,900
2021/08/04 644 644 628 633 45,000
2021/08/03 647 662 641 647 28,900
2021/08/02 664 664 643 657 70,500
2021/07/30 674 674 660 662 16,100
2021/07/29 665 677 660 677 25,700
2021/07/28 670 674 655 659 46,900
2021/07/27 675 682 664 676 30,800
2021/07/26 680 683 666 669 61,700
2021/07/21 669 681 666 667 19,700
2021/07/20 679 679 658 663 88,300
2021/07/19 690 690 667 676 28,200
2021/07/16 666 693 666 692 24,800
2021/07/15 685 685 665 670 55,500
2021/07/14 679 694 670 685 97,100
2021/07/13 699 699 675 678 38,500
2021/07/12 698 701 689 693 49,300
2021/07/09 669 691 657 688 345,600
2021/07/08 740 751 673 683 1,069,200
2021/07/07 753 757 733 743 61,500
2021/07/06 739 760 735 756 85,600
2021/07/05 748 756 733 742 49,500
2021/07/02 723 757 720 741 82,900
2021/07/01 747 759 719 720 110,300
2021/06/30 746 761 735 760 120,800
2021/06/29 737 756 723 750 230,900
2021/06/28 695 734 694 725 180,700
2021/06/25 689 699 680 686 56,400
2021/06/24 697 704 690 690 58,900
2021/06/23 681 709 681 702 110,900
2021/06/22 655 677 651 674 81,700
2021/06/21 658 669 648 651 123,000
2021/06/18 671 694 668 672 87,500
2021/06/17 664 673 660 666 42,200
2021/06/16 660 679 657 669 81,000
2021/06/15 665 691 654 662 304,600
2021/06/14 659 676 648 673 444,000
2021/06/11 699 720 662 664 1,649,400
2021/06/10 656 753 656 725 2,366,900
2021/06/09 651 662 651 653 27,800
2021/06/08 654 658 650 650 16,200
2021/06/07 652 656 645 650 28,200
2021/06/04 663 668 652 652 70,200
2021/06/03 664 677 657 670 60,800
2021/06/02 656 664 650 663 51,200
2021/06/01 653 668 643 663 68,800
2021/05/31 652 655 644 653 54,600
2021/05/28 655 655 639 652 74,100
2021/05/27 659 663 651 655 62,400
2021/05/26 653 671 638 666 128,600
2021/05/25 645 660 632 653 104,900
2021/05/24 657 657 618 646 167,000
2021/05/21 645 651 635 649 66,000
2021/05/20 645 658 635 649 105,200
2021/05/19 607 649 602 649 140,100
2021/05/18 585 624 579 616 115,600
2021/05/17 578 607 534 589 328,700
2021/05/14 582 582 567 576 112,200
2021/05/13 592 600 572 575 154,700
2021/05/12 626 639 603 612 181,600
2021/05/11 636 641 625 626 54,000
2021/05/10 642 644 634 641 39,900
2021/05/07 655 657 640 645 68,700
2021/05/06 640 648 634 646 48,000
2021/04/30 638 647 635 640 59,500
2021/04/28 641 641 631 634 25,100
2021/04/27 640 646 631 642 67,800
2021/04/26 625 638 623 638 42,900
2021/04/23 627 640 627 629 28,600
2021/04/22 630 634 626 634 31,800
2021/04/21 636 639 620 625 107,300
2021/04/20 637 647 630 641 72,200
2021/04/19 631 649 624 647 110,100
2021/04/16 630 631 621 627 54,700
2021/04/15 632 635 625 629 67,000
2021/04/14 635 639 630 632 42,800
2021/04/13 638 647 629 637 58,400
2021/04/12 648 653 636 637 53,300
2021/04/09 639 646 637 642 46,600
2021/04/08 654 654 633 637 76,700
2021/04/07 651 660 650 653 31,500
2021/04/06 664 676 646 649 109,000
2021/04/05 658 669 653 661 86,300
2021/04/02 639 652 622 652 135,000
2021/04/01 650 655 635 638 136,100
2021/03/31 645 654 634 648 117,900
2021/03/30 644 654 639 644 147,600
2021/03/29 670 671 649 651 160,900
2021/03/26 662 669 655 666 129,300
2021/03/25 661 665 652 661 133,500
2021/03/24 670 673 652 659 178,400
2021/03/23 674 692 667 672 173,900
2021/03/22 685 685 662 667 198,600
2021/03/19 706 709 687 690 109,700
2021/03/18 713 721 696 702 101,700
2021/03/17 713 713 699 712 66,100
2021/03/16 711 716 695 713 110,600
2021/03/15 718 730 706 710 64,400
2021/03/12 703 716 701 711 77,900
2021/03/11 692 705 686 702 72,100
2021/03/10 706 714 692 701 96,200
2021/03/09 705 717 679 703 207,600
2021/03/08 720 740 711 711 140,700
2021/03/05 726 727 696 707 148,300
2021/03/04 720 748 690 741 261,200
2021/03/03 750 751 729 731 119,800
2021/03/02 760 760 735 758 110,900
2021/03/01 779 779 729 745 204,200
2021/02/26 750 775 732 759 170,900
2021/02/25 757 772 749 765 98,000
2021/02/24 730 757 712 751 163,800
2021/02/22 733 744 718 722 66,400
2021/02/19 720 726 706 722 99,300
2021/02/18 719 754 719 731 130,500
2021/02/17 745 745 712 717 105,700
2021/02/16 755 764 734 749 165,500
2021/02/15 704 766 704 744 374,900
2021/02/12 710 715 701 705 115,900
2021/02/10 705 714 696 710 68,500
2021/02/09 715 725 702 705 121,200
2021/02/08 688 711 686 711 177,600
2021/02/05 690 699 675 679 96,300
2021/02/04 677 687 673 682 55,300
2021/02/03 667 681 667 677 57,300
2021/02/02 638 665 635 665 87,900
2021/02/01 636 644 627 638 43,900
2021/01/29 661 664 635 635 93,800
2021/01/28 650 668 647 661 109,500
2021/01/27 682 686 660 666 85,200
2021/01/26 697 700 682 682 79,000
2021/01/25 691 706 686 702 112,800
2021/01/22 694 698 681 690 61,300
2021/01/21 683 692 678 690 56,600
2021/01/20 680 692 677 689 83,500
2021/01/19 689 691 671 680 63,400
2021/01/18 676 687 666 680 72,200
2021/01/15 662 674 654 673 105,100
2021/01/14 691 691 658 661 163,300
2021/01/13 670 691 670 690 79,600
2021/01/12 661 673 652 670 62,700
2021/01/08 670 673 655 661 77,600
2021/01/07 658 675 654 664 69,100
2021/01/06 654 669 650 657 41,800
2021/01/05 651 657 641 650 44,400
2021/01/04 665 670 640 661 53,800

このページの先頭へ