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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,755 | 1,863 | 1,755 | 1,835 | 160,500 |
| 2022/12/29 | 1,670 | 1,771 | 1,664 | 1,770 | 137,900 |
| 2022/12/28 | 1,785 | 1,799 | 1,687 | 1,697 | 240,100 |
| 2022/12/27 | 1,818 | 1,875 | 1,785 | 1,825 | 124,400 |
| 2022/12/26 | 1,813 | 1,831 | 1,732 | 1,790 | 155,600 |
| 2022/12/23 | 1,862 | 1,872 | 1,808 | 1,822 | 207,600 |
| 2022/12/22 | 1,887 | 1,909 | 1,846 | 1,902 | 128,800 |
| 2022/12/21 | 1,827 | 1,863 | 1,765 | 1,847 | 121,700 |
| 2022/12/20 | 1,950 | 1,951 | 1,804 | 1,830 | 241,800 |
| 2022/12/19 | 1,970 | 2,008 | 1,940 | 1,951 | 100,100 |
| 2022/12/16 | 1,944 | 2,000 | 1,926 | 1,976 | 93,700 |
| 2022/12/15 | 1,906 | 1,984 | 1,876 | 1,984 | 121,300 |
| 2022/12/14 | 1,889 | 1,919 | 1,856 | 1,919 | 107,000 |
| 2022/12/13 | 1,920 | 1,920 | 1,861 | 1,878 | 101,000 |
| 2022/12/12 | 1,941 | 1,955 | 1,897 | 1,907 | 136,800 |
| 2022/12/09 | 1,950 | 2,016 | 1,947 | 1,981 | 183,400 |
| 2022/12/08 | 1,951 | 1,985 | 1,914 | 1,941 | 156,900 |
| 2022/12/07 | 1,836 | 1,973 | 1,836 | 1,966 | 179,700 |
| 2022/12/06 | 1,810 | 1,870 | 1,800 | 1,865 | 102,100 |
| 2022/12/05 | 1,880 | 1,886 | 1,812 | 1,831 | 189,300 |
| 2022/12/02 | 1,892 | 1,962 | 1,892 | 1,920 | 221,400 |
| 2022/12/01 | 1,875 | 1,939 | 1,840 | 1,891 | 260,900 |
| 2022/11/30 | 1,780 | 1,924 | 1,768 | 1,908 | 447,400 |
| 2022/11/29 | 1,649 | 1,780 | 1,632 | 1,773 | 196,900 |
| 2022/11/28 | 1,720 | 1,721 | 1,648 | 1,654 | 137,900 |
| 2022/11/25 | 1,728 | 1,754 | 1,695 | 1,734 | 102,300 |
| 2022/11/24 | 1,701 | 1,722 | 1,678 | 1,721 | 96,900 |
| 2022/11/22 | 1,720 | 1,740 | 1,692 | 1,697 | 118,100 |
| 2022/11/21 | 1,778 | 1,779 | 1,710 | 1,722 | 107,300 |
| 2022/11/18 | 1,755 | 1,855 | 1,739 | 1,795 | 208,700 |
| 2022/11/17 | 1,754 | 1,783 | 1,665 | 1,754 | 339,700 |
| 2022/11/16 | 1,880 | 1,901 | 1,723 | 1,772 | 420,400 |
| 2022/11/15 | 1,736 | 1,950 | 1,732 | 1,915 | 580,600 |
| 2022/11/14 | 1,938 | 1,938 | 1,700 | 1,720 | 592,300 |
| 2022/11/11 | 1,812 | 1,911 | 1,811 | 1,899 | 266,200 |
| 2022/11/10 | 1,808 | 1,845 | 1,768 | 1,777 | 142,000 |
| 2022/11/09 | 1,820 | 1,821 | 1,780 | 1,808 | 56,700 |
| 2022/11/08 | 1,780 | 1,848 | 1,780 | 1,843 | 58,300 |
| 2022/11/07 | 1,820 | 1,825 | 1,768 | 1,789 | 65,500 |
| 2022/11/04 | 1,751 | 1,819 | 1,744 | 1,801 | 84,700 |
| 2022/11/02 | 1,744 | 1,778 | 1,735 | 1,764 | 57,400 |
| 2022/11/01 | 1,811 | 1,821 | 1,750 | 1,769 | 100,100 |
| 2022/10/31 | 1,792 | 1,827 | 1,773 | 1,827 | 57,300 |
| 2022/10/28 | 1,771 | 1,794 | 1,756 | 1,780 | 61,100 |
| 2022/10/27 | 1,802 | 1,828 | 1,791 | 1,802 | 41,700 |
| 2022/10/26 | 1,857 | 1,881 | 1,813 | 1,813 | 82,600 |
| 2022/10/25 | 1,814 | 1,882 | 1,787 | 1,844 | 124,400 |
| 2022/10/24 | 1,785 | 1,864 | 1,785 | 1,804 | 169,800 |
| 2022/10/21 | 1,688 | 1,777 | 1,685 | 1,767 | 146,900 |
| 2022/10/20 | 1,658 | 1,700 | 1,642 | 1,688 | 85,300 |
| 2022/10/19 | 1,665 | 1,692 | 1,659 | 1,675 | 66,300 |
| 2022/10/18 | 1,680 | 1,703 | 1,642 | 1,672 | 99,600 |
| 2022/10/17 | 1,608 | 1,652 | 1,595 | 1,648 | 80,000 |
| 2022/10/14 | 1,576 | 1,650 | 1,561 | 1,636 | 129,200 |
| 2022/10/13 | 1,540 | 1,546 | 1,500 | 1,540 | 60,500 |
| 2022/10/12 | 1,540 | 1,551 | 1,514 | 1,535 | 55,200 |
| 2022/10/11 | 1,555 | 1,578 | 1,524 | 1,543 | 105,000 |
| 2022/10/07 | 1,615 | 1,629 | 1,560 | 1,584 | 177,700 |
| 2022/10/06 | 1,653 | 1,685 | 1,633 | 1,633 | 61,400 |
| 2022/10/05 | 1,731 | 1,733 | 1,650 | 1,650 | 69,000 |
| 2022/10/04 | 1,731 | 1,743 | 1,681 | 1,712 | 78,700 |
| 2022/10/03 | 1,668 | 1,688 | 1,610 | 1,688 | 83,500 |
| 2022/09/30 | 1,693 | 1,714 | 1,654 | 1,671 | 82,100 |
| 2022/09/29 | 1,767 | 1,789 | 1,702 | 1,718 | 95,500 |
| 2022/09/28 | 1,727 | 1,765 | 1,688 | 1,728 | 106,600 |
| 2022/09/27 | 1,664 | 1,712 | 1,654 | 1,710 | 82,200 |
| 2022/09/26 | 1,700 | 1,720 | 1,613 | 1,632 | 274,900 |
| 2022/09/22 | 1,668 | 1,768 | 1,657 | 1,737 | 163,500 |
| 2022/09/21 | 1,719 | 1,729 | 1,673 | 1,688 | 97,300 |
| 2022/09/20 | 1,769 | 1,783 | 1,699 | 1,741 | 300,700 |
| 2022/09/16 | 1,841 | 1,850 | 1,755 | 1,770 | 239,300 |
| 2022/09/15 | 1,880 | 1,922 | 1,843 | 1,862 | 114,900 |
| 2022/09/14 | 1,865 | 1,911 | 1,863 | 1,872 | 178,500 |
| 2022/09/13 | 2,025 | 2,025 | 1,936 | 1,945 | 110,600 |
| 2022/09/12 | 1,956 | 2,038 | 1,941 | 2,025 | 201,300 |
| 2022/09/09 | 1,910 | 1,946 | 1,881 | 1,920 | 187,700 |
| 2022/09/08 | 2,014 | 2,018 | 1,872 | 1,917 | 314,100 |
| 2022/09/07 | 2,007 | 2,045 | 1,971 | 2,024 | 173,800 |
| 2022/09/06 | 2,012 | 2,091 | 1,984 | 2,007 | 242,300 |
| 2022/09/05 | 1,891 | 2,031 | 1,891 | 2,022 | 216,200 |
| 2022/09/02 | 1,878 | 1,923 | 1,821 | 1,910 | 188,400 |
| 2022/09/01 | 1,902 | 1,932 | 1,876 | 1,877 | 128,500 |
| 2022/08/31 | 1,930 | 1,941 | 1,910 | 1,940 | 86,400 |
| 2022/08/30 | 1,912 | 1,964 | 1,867 | 1,958 | 189,000 |
| 2022/08/29 | 1,980 | 2,040 | 1,891 | 1,904 | 420,100 |
| 2022/08/26 | 2,010 | 2,109 | 1,984 | 2,080 | 310,800 |
| 2022/08/25 | 1,973 | 2,036 | 1,971 | 2,008 | 202,600 |
| 2022/08/24 | 1,951 | 1,988 | 1,932 | 1,963 | 109,700 |
| 2022/08/23 | 2,000 | 2,028 | 1,947 | 1,961 | 248,000 |
| 2022/08/22 | 1,958 | 2,050 | 1,941 | 2,047 | 213,500 |
| 2022/08/19 | 2,001 | 2,029 | 1,952 | 1,998 | 303,500 |
| 2022/08/18 | 1,859 | 2,000 | 1,841 | 1,989 | 408,300 |
| 2022/08/17 | 1,897 | 1,946 | 1,872 | 1,899 | 370,400 |
| 2022/08/16 | 1,949 | 2,014 | 1,823 | 1,897 | 1,345,100 |
| 2022/08/15 | 1,709 | 1,709 | 1,709 | 1,709 | 33,100 |
| 2022/08/12 | 1,390 | 1,428 | 1,374 | 1,409 | 214,300 |
| 2022/08/10 | 1,403 | 1,405 | 1,340 | 1,361 | 95,500 |
| 2022/08/09 | 1,479 | 1,483 | 1,422 | 1,424 | 87,300 |
| 2022/08/08 | 1,490 | 1,498 | 1,460 | 1,490 | 63,500 |
| 2022/08/05 | 1,464 | 1,493 | 1,457 | 1,479 | 55,600 |
| 2022/08/04 | 1,472 | 1,472 | 1,443 | 1,458 | 86,200 |
| 2022/08/03 | 1,501 | 1,505 | 1,441 | 1,468 | 113,800 |
| 2022/08/02 | 1,523 | 1,538 | 1,490 | 1,521 | 110,900 |
| 2022/08/01 | 1,560 | 1,566 | 1,532 | 1,540 | 57,700 |
| 2022/07/29 | 1,575 | 1,595 | 1,551 | 1,560 | 51,800 |
| 2022/07/28 | 1,561 | 1,578 | 1,525 | 1,556 | 63,200 |
| 2022/07/27 | 1,583 | 1,583 | 1,525 | 1,531 | 108,200 |
| 2022/07/26 | 1,600 | 1,625 | 1,569 | 1,615 | 71,300 |
| 2022/07/25 | 1,565 | 1,602 | 1,534 | 1,594 | 88,100 |
| 2022/07/22 | 1,598 | 1,608 | 1,568 | 1,597 | 115,400 |
| 2022/07/21 | 1,475 | 1,578 | 1,459 | 1,568 | 215,000 |
| 2022/07/20 | 1,447 | 1,478 | 1,426 | 1,458 | 45,100 |
| 2022/07/19 | 1,356 | 1,450 | 1,356 | 1,428 | 77,800 |
| 2022/07/15 | 1,354 | 1,363 | 1,305 | 1,351 | 54,700 |
| 2022/07/14 | 1,370 | 1,371 | 1,340 | 1,355 | 49,600 |
| 2022/07/13 | 1,395 | 1,396 | 1,338 | 1,350 | 84,400 |
| 2022/07/12 | 1,440 | 1,450 | 1,384 | 1,410 | 48,700 |
| 2022/07/11 | 1,502 | 1,508 | 1,432 | 1,432 | 67,600 |
| 2022/07/08 | 1,478 | 1,515 | 1,466 | 1,486 | 88,200 |
| 2022/07/07 | 1,498 | 1,501 | 1,434 | 1,466 | 98,400 |
| 2022/07/06 | 1,500 | 1,530 | 1,478 | 1,502 | 107,200 |
| 2022/07/05 | 1,422 | 1,477 | 1,405 | 1,473 | 51,700 |
| 2022/07/04 | 1,450 | 1,468 | 1,394 | 1,404 | 105,200 |
| 2022/07/01 | 1,471 | 1,515 | 1,421 | 1,441 | 190,400 |
| 2022/06/30 | 1,471 | 1,525 | 1,431 | 1,478 | 234,900 |
| 2022/06/29 | 1,428 | 1,526 | 1,411 | 1,452 | 356,700 |
| 2022/06/28 | 1,376 | 1,430 | 1,363 | 1,430 | 179,000 |
| 2022/06/27 | 1,337 | 1,376 | 1,327 | 1,369 | 88,000 |
| 2022/06/24 | 1,267 | 1,336 | 1,259 | 1,333 | 87,900 |
| 2022/06/23 | 1,228 | 1,268 | 1,227 | 1,255 | 49,900 |
| 2022/06/22 | 1,273 | 1,285 | 1,212 | 1,241 | 53,900 |
| 2022/06/21 | 1,204 | 1,261 | 1,197 | 1,248 | 80,500 |
| 2022/06/20 | 1,239 | 1,255 | 1,178 | 1,195 | 81,900 |
| 2022/06/17 | 1,234 | 1,256 | 1,219 | 1,238 | 70,900 |
| 2022/06/16 | 1,305 | 1,321 | 1,277 | 1,277 | 97,200 |
| 2022/06/15 | 1,350 | 1,365 | 1,251 | 1,252 | 167,400 |
| 2022/06/14 | 1,380 | 1,398 | 1,319 | 1,346 | 141,900 |
| 2022/06/13 | 1,401 | 1,430 | 1,383 | 1,402 | 100,500 |
| 2022/06/10 | 1,412 | 1,470 | 1,388 | 1,457 | 121,000 |
| 2022/06/09 | 1,457 | 1,488 | 1,418 | 1,418 | 144,700 |
| 2022/06/08 | 1,439 | 1,458 | 1,420 | 1,450 | 129,600 |
| 2022/06/07 | 1,370 | 1,446 | 1,360 | 1,442 | 247,300 |
| 2022/06/06 | 1,324 | 1,377 | 1,304 | 1,361 | 126,100 |
| 2022/06/03 | 1,351 | 1,386 | 1,311 | 1,331 | 175,500 |
| 2022/06/02 | 1,398 | 1,425 | 1,323 | 1,338 | 261,500 |
| 2022/06/01 | 1,376 | 1,415 | 1,331 | 1,415 | 271,200 |
| 2022/05/31 | 1,460 | 1,460 | 1,354 | 1,364 | 378,700 |
| 2022/05/30 | 1,459 | 1,495 | 1,436 | 1,482 | 259,500 |
| 2022/05/27 | 1,429 | 1,449 | 1,355 | 1,437 | 400,200 |
| 2022/05/26 | 1,335 | 1,422 | 1,319 | 1,408 | 349,600 |
| 2022/05/25 | 1,292 | 1,351 | 1,287 | 1,305 | 120,000 |
| 2022/05/24 | 1,295 | 1,310 | 1,256 | 1,299 | 60,900 |
| 2022/05/23 | 1,280 | 1,320 | 1,248 | 1,305 | 134,400 |
| 2022/05/20 | 1,218 | 1,277 | 1,169 | 1,270 | 231,200 |
| 2022/05/19 | 1,223 | 1,256 | 1,217 | 1,229 | 163,400 |
| 2022/05/18 | 1,326 | 1,326 | 1,260 | 1,278 | 188,100 |
| 2022/05/17 | 1,254 | 1,309 | 1,228 | 1,305 | 335,000 |
| 2022/05/16 | 1,219 | 1,328 | 1,169 | 1,254 | 862,700 |
| 2022/05/13 | 1,010 | 1,042 | 999 | 1,039 | 81,700 |
| 2022/05/12 | 1,002 | 1,010 | 988 | 1,000 | 54,900 |
| 2022/05/11 | 999 | 1,020 | 986 | 1,020 | 48,200 |
| 2022/05/10 | 994 | 1,019 | 974 | 999 | 57,500 |
| 2022/05/09 | 1,050 | 1,054 | 984 | 1,005 | 215,800 |
| 2022/05/06 | 1,049 | 1,075 | 1,022 | 1,074 | 71,900 |
| 2022/05/02 | 1,040 | 1,056 | 1,027 | 1,049 | 55,800 |
| 2022/04/28 | 1,050 | 1,067 | 1,025 | 1,042 | 74,000 |
| 2022/04/27 | 1,016 | 1,043 | 1,006 | 1,041 | 67,500 |
| 2022/04/26 | 1,042 | 1,056 | 1,026 | 1,040 | 48,000 |
| 2022/04/25 | 999 | 1,040 | 980 | 1,035 | 98,100 |
| 2022/04/22 | 1,010 | 1,032 | 1,002 | 1,014 | 35,500 |
| 2022/04/21 | 1,056 | 1,062 | 1,019 | 1,028 | 62,400 |
| 2022/04/20 | 1,058 | 1,096 | 1,050 | 1,056 | 137,300 |
| 2022/04/19 | 1,041 | 1,047 | 1,020 | 1,047 | 13,800 |
| 2022/04/18 | 1,029 | 1,038 | 1,006 | 1,023 | 101,100 |
| 2022/04/15 | 1,035 | 1,057 | 1,016 | 1,040 | 65,100 |
| 2022/04/14 | 1,024 | 1,045 | 1,018 | 1,040 | 60,000 |
| 2022/04/13 | 988 | 1,022 | 979 | 1,022 | 60,100 |
| 2022/04/12 | 995 | 996 | 952 | 967 | 66,600 |
| 2022/04/11 | 1,021 | 1,040 | 998 | 999 | 63,700 |
| 2022/04/08 | 1,041 | 1,050 | 994 | 1,018 | 81,700 |
| 2022/04/07 | 1,010 | 1,034 | 1,001 | 1,032 | 118,900 |
| 2022/04/06 | 1,029 | 1,056 | 1,006 | 1,049 | 103,400 |
| 2022/04/05 | 996 | 1,070 | 990 | 1,044 | 274,800 |
| 2022/04/04 | 988 | 993 | 976 | 987 | 48,400 |
| 2022/04/01 | 944 | 989 | 920 | 979 | 121,700 |
| 2022/03/31 | 941 | 968 | 934 | 952 | 85,400 |
| 2022/03/30 | 906 | 960 | 898 | 960 | 106,700 |
| 2022/03/29 | 908 | 924 | 900 | 907 | 55,200 |
| 2022/03/28 | 915 | 950 | 900 | 918 | 150,900 |
| 2022/03/25 | 917 | 928 | 895 | 915 | 169,300 |
| 2022/03/24 | 876 | 907 | 869 | 907 | 56,900 |
| 2022/03/23 | 886 | 899 | 875 | 890 | 100,500 |
| 2022/03/22 | 886 | 899 | 859 | 875 | 139,600 |
| 2022/03/18 | 845 | 902 | 843 | 871 | 229,600 |
| 2022/03/17 | 842 | 857 | 831 | 846 | 171,500 |
| 2022/03/16 | 819 | 824 | 802 | 821 | 92,300 |
| 2022/03/15 | 765 | 810 | 762 | 801 | 123,000 |
| 2022/03/14 | 742 | 774 | 736 | 766 | 110,900 |
| 2022/03/11 | 727 | 747 | 714 | 727 | 41,900 |
| 2022/03/10 | 736 | 746 | 730 | 739 | 49,800 |
| 2022/03/09 | 718 | 721 | 698 | 706 | 79,500 |
| 2022/03/08 | 700 | 730 | 698 | 703 | 99,700 |
| 2022/03/07 | 724 | 733 | 700 | 723 | 94,200 |
| 2022/03/04 | 790 | 790 | 751 | 754 | 106,700 |
| 2022/03/03 | 814 | 825 | 790 | 790 | 49,500 |
| 2022/03/02 | 788 | 803 | 784 | 799 | 63,200 |
| 2022/03/01 | 807 | 817 | 803 | 813 | 63,800 |
| 2022/02/28 | 769 | 796 | 754 | 796 | 70,700 |
| 2022/02/25 | 745 | 766 | 734 | 766 | 108,100 |
| 2022/02/24 | 751 | 751 | 697 | 701 | 146,100 |
| 2022/02/22 | 756 | 784 | 755 | 766 | 68,900 |
| 2022/02/21 | 808 | 808 | 779 | 780 | 78,900 |
| 2022/02/18 | 819 | 834 | 795 | 820 | 90,500 |
| 2022/02/17 | 848 | 848 | 818 | 838 | 115,900 |
| 2022/02/16 | 842 | 875 | 830 | 842 | 194,000 |
| 2022/02/15 | 836 | 849 | 812 | 812 | 178,800 |
| 2022/02/14 | 767 | 775 | 759 | 774 | 59,300 |
| 2022/02/10 | 784 | 795 | 775 | 782 | 38,700 |
| 2022/02/09 | 769 | 774 | 748 | 769 | 16,500 |
| 2022/02/08 | 758 | 772 | 749 | 754 | 23,500 |
| 2022/02/07 | 781 | 783 | 743 | 758 | 48,900 |
| 2022/02/04 | 769 | 788 | 759 | 781 | 39,300 |
| 2022/02/03 | 777 | 789 | 761 | 779 | 66,000 |
| 2022/02/02 | 790 | 790 | 764 | 790 | 64,300 |
| 2022/02/01 | 758 | 796 | 756 | 775 | 111,200 |
| 2022/01/31 | 721 | 755 | 718 | 735 | 86,600 |
| 2022/01/28 | 703 | 713 | 690 | 709 | 84,000 |
| 2022/01/27 | 729 | 740 | 687 | 693 | 286,600 |
| 2022/01/26 | 705 | 737 | 705 | 729 | 71,800 |
| 2022/01/25 | 730 | 749 | 703 | 706 | 87,800 |
| 2022/01/24 | 725 | 736 | 711 | 736 | 56,000 |
| 2022/01/21 | 720 | 733 | 713 | 728 | 118,700 |
| 2022/01/20 | 735 | 741 | 699 | 735 | 184,000 |
| 2022/01/19 | 749 | 780 | 737 | 737 | 96,300 |
| 2022/01/18 | 759 | 784 | 753 | 759 | 79,900 |
| 2022/01/17 | 770 | 770 | 750 | 759 | 46,400 |
| 2022/01/14 | 765 | 769 | 738 | 755 | 86,900 |
| 2022/01/13 | 789 | 797 | 771 | 779 | 81,000 |
| 2022/01/12 | 770 | 795 | 769 | 785 | 52,500 |
| 2022/01/11 | 750 | 764 | 737 | 750 | 67,300 |
| 2022/01/07 | 760 | 772 | 726 | 743 | 194,800 |
| 2022/01/06 | 772 | 778 | 750 | 750 | 136,600 |
| 2022/01/05 | 809 | 810 | 783 | 792 | 103,400 |
| 2022/01/04 | 827 | 827 | 806 | 815 | 37,000 |