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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,020 | 1,025 | 1,003 | 1,013 | 25,400 |
| 2023/12/28 | 986 | 1,026 | 979 | 1,020 | 76,200 |
| 2023/12/27 | 965 | 992 | 961 | 990 | 113,600 |
| 2023/12/26 | 985 | 1,004 | 965 | 972 | 129,000 |
| 2023/12/25 | 1,026 | 1,030 | 992 | 992 | 84,400 |
| 2023/12/22 | 1,026 | 1,036 | 1,010 | 1,025 | 105,200 |
| 2023/12/21 | 1,025 | 1,062 | 1,015 | 1,034 | 86,600 |
| 2023/12/20 | 1,065 | 1,070 | 1,028 | 1,032 | 94,800 |
| 2023/12/19 | 1,042 | 1,060 | 1,025 | 1,059 | 106,500 |
| 2023/12/18 | 1,100 | 1,100 | 1,024 | 1,072 | 155,400 |
| 2023/12/15 | 1,198 | 1,203 | 1,104 | 1,115 | 196,700 |
| 2023/12/14 | 1,258 | 1,269 | 1,209 | 1,213 | 92,200 |
| 2023/12/13 | 1,245 | 1,263 | 1,232 | 1,246 | 46,500 |
| 2023/12/12 | 1,279 | 1,279 | 1,236 | 1,236 | 29,900 |
| 2023/12/11 | 1,221 | 1,267 | 1,221 | 1,267 | 32,900 |
| 2023/12/08 | 1,227 | 1,237 | 1,203 | 1,221 | 55,200 |
| 2023/12/07 | 1,263 | 1,281 | 1,251 | 1,257 | 36,800 |
| 2023/12/06 | 1,255 | 1,287 | 1,255 | 1,281 | 56,800 |
| 2023/12/05 | 1,270 | 1,277 | 1,234 | 1,241 | 66,600 |
| 2023/12/04 | 1,206 | 1,280 | 1,206 | 1,280 | 110,200 |
| 2023/12/01 | 1,197 | 1,206 | 1,181 | 1,200 | 35,000 |
| 2023/11/30 | 1,219 | 1,229 | 1,186 | 1,220 | 68,000 |
| 2023/11/29 | 1,220 | 1,228 | 1,206 | 1,213 | 27,300 |
| 2023/11/28 | 1,210 | 1,229 | 1,210 | 1,229 | 26,400 |
| 2023/11/27 | 1,235 | 1,242 | 1,210 | 1,210 | 42,300 |
| 2023/11/24 | 1,249 | 1,262 | 1,226 | 1,229 | 34,200 |
| 2023/11/22 | 1,245 | 1,269 | 1,226 | 1,242 | 86,900 |
| 2023/11/21 | 1,230 | 1,263 | 1,208 | 1,253 | 103,900 |
| 2023/11/20 | 1,220 | 1,264 | 1,220 | 1,246 | 89,300 |
| 2023/11/17 | 1,160 | 1,234 | 1,160 | 1,229 | 146,100 |
| 2023/11/16 | 1,179 | 1,209 | 1,139 | 1,159 | 69,000 |
| 2023/11/15 | 1,152 | 1,222 | 1,096 | 1,182 | 263,000 |
| 2023/11/14 | 1,166 | 1,190 | 1,122 | 1,122 | 169,100 |
| 2023/11/13 | 1,162 | 1,188 | 1,150 | 1,168 | 96,500 |
| 2023/11/10 | 1,148 | 1,180 | 1,140 | 1,156 | 29,400 |
| 2023/11/09 | 1,146 | 1,167 | 1,140 | 1,166 | 59,900 |
| 2023/11/08 | 1,166 | 1,182 | 1,149 | 1,154 | 81,600 |
| 2023/11/07 | 1,172 | 1,183 | 1,157 | 1,172 | 63,400 |
| 2023/11/06 | 1,196 | 1,197 | 1,149 | 1,170 | 80,300 |
| 2023/11/02 | 1,169 | 1,188 | 1,158 | 1,170 | 63,600 |
| 2023/11/01 | 1,175 | 1,187 | 1,155 | 1,155 | 46,400 |
| 2023/10/31 | 1,154 | 1,168 | 1,130 | 1,168 | 66,400 |
| 2023/10/30 | 1,125 | 1,158 | 1,125 | 1,149 | 45,500 |
| 2023/10/27 | 1,102 | 1,160 | 1,086 | 1,143 | 31,700 |
| 2023/10/26 | 1,106 | 1,115 | 1,084 | 1,093 | 45,800 |
| 2023/10/25 | 1,141 | 1,144 | 1,113 | 1,115 | 54,100 |
| 2023/10/24 | 1,123 | 1,136 | 1,081 | 1,131 | 64,400 |
| 2023/10/23 | 1,145 | 1,155 | 1,108 | 1,110 | 39,400 |
| 2023/10/20 | 1,150 | 1,165 | 1,133 | 1,152 | 50,900 |
| 2023/10/19 | 1,160 | 1,173 | 1,150 | 1,155 | 39,500 |
| 2023/10/18 | 1,162 | 1,179 | 1,158 | 1,176 | 34,700 |
| 2023/10/17 | 1,143 | 1,165 | 1,143 | 1,160 | 40,800 |
| 2023/10/16 | 1,140 | 1,155 | 1,121 | 1,128 | 66,400 |
| 2023/10/13 | 1,155 | 1,161 | 1,147 | 1,151 | 41,900 |
| 2023/10/12 | 1,175 | 1,181 | 1,161 | 1,174 | 27,400 |
| 2023/10/11 | 1,200 | 1,200 | 1,164 | 1,164 | 19,900 |
| 2023/10/10 | 1,180 | 1,208 | 1,180 | 1,197 | 41,700 |
| 2023/10/06 | 1,160 | 1,187 | 1,155 | 1,180 | 54,500 |
| 2023/10/05 | 1,100 | 1,160 | 1,100 | 1,160 | 76,900 |
| 2023/10/04 | 1,110 | 1,118 | 1,079 | 1,089 | 78,600 |
| 2023/10/03 | 1,146 | 1,149 | 1,119 | 1,123 | 67,100 |
| 2023/10/02 | 1,155 | 1,171 | 1,149 | 1,149 | 47,100 |
| 2023/09/29 | 1,151 | 1,163 | 1,138 | 1,149 | 47,300 |
| 2023/09/28 | 1,155 | 1,185 | 1,146 | 1,159 | 77,300 |
| 2023/09/27 | 1,138 | 1,173 | 1,138 | 1,153 | 91,000 |
| 2023/09/26 | 1,136 | 1,158 | 1,134 | 1,144 | 85,700 |
| 2023/09/25 | 1,102 | 1,162 | 1,098 | 1,139 | 186,100 |
| 2023/09/22 | 1,034 | 1,106 | 1,030 | 1,094 | 120,400 |
| 2023/09/21 | 1,065 | 1,065 | 1,036 | 1,039 | 188,100 |
| 2023/09/20 | 1,091 | 1,092 | 1,067 | 1,068 | 116,000 |
| 2023/09/19 | 1,132 | 1,134 | 1,099 | 1,099 | 73,400 |
| 2023/09/15 | 1,159 | 1,159 | 1,123 | 1,123 | 78,000 |
| 2023/09/14 | 1,155 | 1,164 | 1,146 | 1,152 | 51,500 |
| 2023/09/13 | 1,160 | 1,167 | 1,145 | 1,152 | 58,100 |
| 2023/09/12 | 1,133 | 1,152 | 1,132 | 1,143 | 59,000 |
| 2023/09/11 | 1,143 | 1,153 | 1,131 | 1,139 | 55,400 |
| 2023/09/08 | 1,137 | 1,155 | 1,137 | 1,148 | 26,900 |
| 2023/09/07 | 1,155 | 1,155 | 1,140 | 1,146 | 62,100 |
| 2023/09/06 | 1,150 | 1,172 | 1,150 | 1,161 | 85,300 |
| 2023/09/05 | 1,144 | 1,170 | 1,136 | 1,153 | 63,900 |
| 2023/09/04 | 1,135 | 1,151 | 1,127 | 1,144 | 98,200 |
| 2023/09/01 | 1,132 | 1,157 | 1,126 | 1,147 | 66,100 |
| 2023/08/31 | 1,149 | 1,160 | 1,137 | 1,145 | 116,200 |
| 2023/08/30 | 1,252 | 1,252 | 1,149 | 1,151 | 412,000 |
| 2023/08/29 | 1,219 | 1,240 | 1,196 | 1,240 | 161,200 |
| 2023/08/28 | 1,243 | 1,255 | 1,211 | 1,219 | 147,900 |
| 2023/08/25 | 1,258 | 1,280 | 1,231 | 1,234 | 96,900 |
| 2023/08/24 | 1,329 | 1,341 | 1,268 | 1,269 | 112,600 |
| 2023/08/23 | 1,298 | 1,313 | 1,266 | 1,312 | 94,000 |
| 2023/08/22 | 1,301 | 1,344 | 1,291 | 1,298 | 135,200 |
| 2023/08/21 | 1,333 | 1,349 | 1,295 | 1,314 | 215,700 |
| 2023/08/18 | 1,360 | 1,370 | 1,295 | 1,306 | 320,300 |
| 2023/08/17 | 1,220 | 1,360 | 1,220 | 1,360 | 494,000 |
| 2023/08/16 | 1,295 | 1,306 | 1,203 | 1,226 | 457,500 |
| 2023/08/15 | 1,087 | 1,322 | 1,086 | 1,315 | 1,879,400 |
| 2023/08/14 | 1,167 | 1,175 | 1,140 | 1,162 | 196,500 |
| 2023/08/10 | 1,135 | 1,170 | 1,123 | 1,167 | 133,000 |
| 2023/08/09 | 1,155 | 1,164 | 1,133 | 1,133 | 161,700 |
| 2023/08/08 | 1,205 | 1,208 | 1,167 | 1,167 | 86,300 |
| 2023/08/07 | 1,182 | 1,206 | 1,172 | 1,197 | 70,700 |
| 2023/08/04 | 1,182 | 1,211 | 1,182 | 1,200 | 64,000 |
| 2023/08/03 | 1,196 | 1,202 | 1,181 | 1,182 | 74,900 |
| 2023/08/02 | 1,194 | 1,227 | 1,187 | 1,201 | 129,300 |
| 2023/08/01 | 1,209 | 1,215 | 1,189 | 1,194 | 87,100 |
| 2023/07/31 | 1,201 | 1,205 | 1,181 | 1,194 | 99,700 |
| 2023/07/28 | 1,151 | 1,188 | 1,138 | 1,182 | 83,300 |
| 2023/07/27 | 1,159 | 1,167 | 1,155 | 1,166 | 35,100 |
| 2023/07/26 | 1,170 | 1,178 | 1,153 | 1,164 | 75,100 |
| 2023/07/25 | 1,201 | 1,206 | 1,173 | 1,173 | 98,400 |
| 2023/07/24 | 1,190 | 1,229 | 1,190 | 1,201 | 118,400 |
| 2023/07/21 | 1,230 | 1,240 | 1,189 | 1,190 | 211,000 |
| 2023/07/20 | 1,219 | 1,233 | 1,184 | 1,228 | 212,200 |
| 2023/07/19 | 1,183 | 1,216 | 1,178 | 1,212 | 189,500 |
| 2023/07/18 | 1,150 | 1,182 | 1,140 | 1,168 | 143,900 |
| 2023/07/14 | 1,150 | 1,169 | 1,129 | 1,150 | 139,400 |
| 2023/07/13 | 1,130 | 1,143 | 1,110 | 1,138 | 113,200 |
| 2023/07/12 | 1,133 | 1,147 | 1,118 | 1,125 | 120,800 |
| 2023/07/11 | 1,086 | 1,140 | 1,085 | 1,131 | 178,700 |
| 2023/07/10 | 1,056 | 1,085 | 1,053 | 1,084 | 102,300 |
| 2023/07/07 | 1,066 | 1,078 | 1,055 | 1,056 | 224,200 |
| 2023/07/06 | 1,108 | 1,116 | 1,081 | 1,085 | 173,000 |
| 2023/07/05 | 1,139 | 1,140 | 1,107 | 1,125 | 171,400 |
| 2023/07/04 | 1,128 | 1,152 | 1,128 | 1,143 | 111,400 |
| 2023/07/03 | 1,145 | 1,158 | 1,125 | 1,128 | 192,800 |
| 2023/06/30 | 1,148 | 1,167 | 1,135 | 1,157 | 134,700 |
| 2023/06/29 | 1,160 | 1,174 | 1,145 | 1,152 | 164,800 |
| 2023/06/28 | 1,192 | 1,198 | 1,153 | 1,164 | 182,800 |
| 2023/06/27 | 1,183 | 1,193 | 1,155 | 1,192 | 215,900 |
| 2023/06/26 | 1,190 | 1,239 | 1,175 | 1,196 | 298,900 |
| 2023/06/23 | 1,179 | 1,219 | 1,150 | 1,180 | 274,100 |
| 2023/06/22 | 1,185 | 1,207 | 1,154 | 1,164 | 331,800 |
| 2023/06/21 | 1,231 | 1,249 | 1,186 | 1,204 | 355,800 |
| 2023/06/20 | 1,219 | 1,255 | 1,210 | 1,251 | 325,400 |
| 2023/06/19 | 1,166 | 1,238 | 1,142 | 1,228 | 563,300 |
| 2023/06/16 | 1,172 | 1,227 | 1,128 | 1,152 | 1,088,400 |
| 2023/06/15 | 1,096 | 1,096 | 1,056 | 1,066 | 237,800 |
| 2023/06/14 | 1,146 | 1,146 | 1,099 | 1,099 | 197,500 |
| 2023/06/13 | 1,161 | 1,169 | 1,140 | 1,140 | 108,700 |
| 2023/06/12 | 1,139 | 1,175 | 1,138 | 1,154 | 107,500 |
| 2023/06/09 | 1,155 | 1,164 | 1,129 | 1,129 | 90,700 |
| 2023/06/08 | 1,158 | 1,178 | 1,145 | 1,152 | 85,000 |
| 2023/06/07 | 1,185 | 1,195 | 1,148 | 1,166 | 162,100 |
| 2023/06/06 | 1,198 | 1,206 | 1,173 | 1,185 | 167,500 |
| 2023/06/05 | 1,170 | 1,232 | 1,152 | 1,218 | 349,700 |
| 2023/06/02 | 1,118 | 1,157 | 1,099 | 1,147 | 194,300 |
| 2023/06/01 | 1,179 | 1,182 | 1,114 | 1,118 | 414,300 |
| 2023/05/31 | 1,220 | 1,241 | 1,175 | 1,193 | 202,900 |
| 2023/05/30 | 1,220 | 1,240 | 1,171 | 1,230 | 330,900 |
| 2023/05/29 | 1,219 | 1,243 | 1,192 | 1,220 | 207,200 |
| 2023/05/26 | 1,226 | 1,267 | 1,216 | 1,222 | 204,900 |
| 2023/05/25 | 1,273 | 1,277 | 1,223 | 1,237 | 231,200 |
| 2023/05/24 | 1,298 | 1,311 | 1,264 | 1,267 | 219,400 |
| 2023/05/23 | 1,390 | 1,398 | 1,306 | 1,316 | 225,300 |
| 2023/05/22 | 1,329 | 1,375 | 1,309 | 1,374 | 199,200 |
| 2023/05/19 | 1,322 | 1,330 | 1,276 | 1,311 | 97,500 |
| 2023/05/18 | 1,243 | 1,318 | 1,243 | 1,318 | 266,000 |
| 2023/05/17 | 1,233 | 1,244 | 1,212 | 1,237 | 243,300 |
| 2023/05/16 | 1,306 | 1,306 | 1,205 | 1,231 | 454,000 |
| 2023/05/15 | 1,377 | 1,379 | 1,303 | 1,318 | 469,900 |
| 2023/05/12 | 1,316 | 1,325 | 1,274 | 1,287 | 272,100 |
| 2023/05/11 | 1,317 | 1,341 | 1,317 | 1,325 | 87,400 |
| 2023/05/10 | 1,333 | 1,347 | 1,312 | 1,312 | 85,000 |
| 2023/05/09 | 1,318 | 1,332 | 1,305 | 1,330 | 102,000 |
| 2023/05/08 | 1,339 | 1,358 | 1,310 | 1,320 | 110,300 |
| 2023/05/02 | 1,345 | 1,345 | 1,314 | 1,339 | 57,100 |
| 2023/05/01 | 1,346 | 1,348 | 1,320 | 1,336 | 82,100 |
| 2023/04/28 | 1,345 | 1,359 | 1,288 | 1,345 | 134,800 |
| 2023/04/27 | 1,302 | 1,338 | 1,297 | 1,325 | 71,200 |
| 2023/04/26 | 1,281 | 1,318 | 1,270 | 1,318 | 80,200 |
| 2023/04/25 | 1,318 | 1,326 | 1,290 | 1,310 | 49,600 |
| 2023/04/24 | 1,321 | 1,349 | 1,317 | 1,319 | 70,700 |
| 2023/04/21 | 1,319 | 1,327 | 1,308 | 1,318 | 99,300 |
| 2023/04/20 | 1,336 | 1,364 | 1,334 | 1,335 | 153,400 |
| 2023/04/19 | 1,379 | 1,382 | 1,336 | 1,352 | 118,900 |
| 2023/04/18 | 1,381 | 1,396 | 1,360 | 1,381 | 80,900 |
| 2023/04/17 | 1,439 | 1,440 | 1,375 | 1,394 | 203,000 |
| 2023/04/14 | 1,509 | 1,526 | 1,446 | 1,459 | 161,100 |
| 2023/04/13 | 1,502 | 1,507 | 1,466 | 1,505 | 94,900 |
| 2023/04/12 | 1,508 | 1,533 | 1,480 | 1,507 | 141,600 |
| 2023/04/11 | 1,496 | 1,528 | 1,488 | 1,491 | 118,400 |
| 2023/04/10 | 1,458 | 1,480 | 1,442 | 1,468 | 64,200 |
| 2023/04/07 | 1,467 | 1,506 | 1,437 | 1,445 | 153,300 |
| 2023/04/06 | 1,402 | 1,466 | 1,395 | 1,453 | 122,300 |
| 2023/04/05 | 1,430 | 1,436 | 1,405 | 1,416 | 134,300 |
| 2023/04/04 | 1,513 | 1,513 | 1,435 | 1,450 | 255,500 |
| 2023/04/03 | 1,520 | 1,540 | 1,516 | 1,523 | 133,600 |
| 2023/03/31 | 1,443 | 1,512 | 1,433 | 1,498 | 224,300 |
| 2023/03/30 | 1,455 | 1,495 | 1,416 | 1,443 | 223,600 |
| 2023/03/29 | 1,407 | 1,470 | 1,399 | 1,447 | 307,100 |
| 2023/03/28 | 1,365 | 1,435 | 1,360 | 1,406 | 305,300 |
| 2023/03/27 | 1,300 | 1,405 | 1,300 | 1,381 | 375,400 |
| 2023/03/24 | 1,263 | 1,286 | 1,254 | 1,283 | 94,400 |
| 2023/03/23 | 1,225 | 1,251 | 1,202 | 1,251 | 70,600 |
| 2023/03/22 | 1,248 | 1,272 | 1,235 | 1,246 | 139,400 |
| 2023/03/20 | 1,305 | 1,325 | 1,196 | 1,209 | 289,800 |
| 2023/03/17 | 1,294 | 1,303 | 1,258 | 1,277 | 205,300 |
| 2023/03/16 | 1,251 | 1,280 | 1,244 | 1,264 | 200,600 |
| 2023/03/15 | 1,361 | 1,376 | 1,296 | 1,303 | 144,600 |
| 2023/03/14 | 1,345 | 1,356 | 1,314 | 1,329 | 136,600 |
| 2023/03/13 | 1,410 | 1,410 | 1,350 | 1,373 | 190,600 |
| 2023/03/10 | 1,445 | 1,473 | 1,440 | 1,440 | 87,000 |
| 2023/03/09 | 1,444 | 1,477 | 1,440 | 1,462 | 83,000 |
| 2023/03/08 | 1,473 | 1,483 | 1,447 | 1,447 | 70,400 |
| 2023/03/07 | 1,466 | 1,479 | 1,445 | 1,473 | 73,200 |
| 2023/03/06 | 1,453 | 1,493 | 1,434 | 1,473 | 163,400 |
| 2023/03/03 | 1,425 | 1,445 | 1,422 | 1,423 | 89,200 |
| 2023/03/02 | 1,441 | 1,457 | 1,416 | 1,423 | 133,800 |
| 2023/03/01 | 1,443 | 1,524 | 1,442 | 1,467 | 400,400 |
| 2023/02/28 | 1,350 | 1,444 | 1,322 | 1,435 | 312,700 |
| 2023/02/27 | 1,392 | 1,416 | 1,357 | 1,369 | 272,000 |
| 2023/02/24 | 1,440 | 1,441 | 1,394 | 1,409 | 268,300 |
| 2023/02/22 | 1,478 | 1,478 | 1,383 | 1,456 | 551,900 |
| 2023/02/21 | 1,608 | 1,609 | 1,519 | 1,523 | 463,200 |
| 2023/02/20 | 1,618 | 1,650 | 1,610 | 1,611 | 86,500 |
| 2023/02/17 | 1,611 | 1,672 | 1,605 | 1,637 | 140,500 |
| 2023/02/16 | 1,669 | 1,685 | 1,612 | 1,621 | 204,400 |
| 2023/02/15 | 1,675 | 1,698 | 1,580 | 1,666 | 572,100 |
| 2023/02/14 | 1,860 | 1,864 | 1,802 | 1,829 | 220,200 |
| 2023/02/13 | 1,884 | 1,889 | 1,844 | 1,860 | 118,400 |
| 2023/02/10 | 1,917 | 1,930 | 1,890 | 1,909 | 55,000 |
| 2023/02/09 | 1,930 | 1,930 | 1,890 | 1,906 | 57,900 |
| 2023/02/08 | 1,955 | 1,955 | 1,915 | 1,948 | 61,500 |
| 2023/02/07 | 1,889 | 1,964 | 1,853 | 1,955 | 88,900 |
| 2023/02/06 | 1,936 | 1,960 | 1,886 | 1,904 | 76,900 |
| 2023/02/03 | 1,880 | 1,964 | 1,864 | 1,937 | 163,900 |
| 2023/02/02 | 1,856 | 1,892 | 1,854 | 1,880 | 98,100 |
| 2023/02/01 | 1,862 | 1,885 | 1,822 | 1,875 | 83,500 |
| 2023/01/31 | 1,790 | 1,869 | 1,787 | 1,851 | 82,600 |
| 2023/01/30 | 1,742 | 1,830 | 1,742 | 1,808 | 161,500 |
| 2023/01/27 | 1,706 | 1,733 | 1,688 | 1,731 | 67,500 |
| 2023/01/26 | 1,707 | 1,732 | 1,694 | 1,712 | 48,800 |
| 2023/01/25 | 1,706 | 1,727 | 1,681 | 1,721 | 34,100 |
| 2023/01/24 | 1,747 | 1,761 | 1,701 | 1,706 | 67,500 |
| 2023/01/23 | 1,700 | 1,760 | 1,698 | 1,730 | 112,100 |
| 2023/01/20 | 1,617 | 1,677 | 1,605 | 1,669 | 66,900 |
| 2023/01/19 | 1,617 | 1,622 | 1,589 | 1,622 | 38,900 |
| 2023/01/18 | 1,591 | 1,645 | 1,559 | 1,629 | 117,400 |
| 2023/01/17 | 1,625 | 1,645 | 1,597 | 1,603 | 53,600 |
| 2023/01/16 | 1,655 | 1,662 | 1,606 | 1,613 | 68,900 |
| 2023/01/13 | 1,709 | 1,722 | 1,669 | 1,684 | 78,600 |
| 2023/01/12 | 1,756 | 1,757 | 1,659 | 1,709 | 172,300 |
| 2023/01/11 | 1,740 | 1,774 | 1,740 | 1,751 | 66,600 |
| 2023/01/10 | 1,752 | 1,768 | 1,706 | 1,713 | 55,300 |
| 2023/01/06 | 1,714 | 1,733 | 1,685 | 1,728 | 109,300 |
| 2023/01/05 | 1,735 | 1,781 | 1,732 | 1,743 | 127,700 |
| 2023/01/04 | 1,820 | 1,820 | 1,716 | 1,730 | 153,900 |