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 |
|---|---|---|---|---|---|
| 2024/12/30 | 910 | 929 | 910 | 922 | 16,800 |
| 2024/12/27 | 903 | 916 | 895 | 907 | 18,200 |
| 2024/12/26 | 893 | 903 | 889 | 900 | 37,600 |
| 2024/12/25 | 900 | 903 | 886 | 888 | 51,500 |
| 2024/12/24 | 902 | 902 | 891 | 891 | 24,100 |
| 2024/12/23 | 897 | 907 | 897 | 900 | 24,100 |
| 2024/12/20 | 900 | 906 | 891 | 898 | 16,200 |
| 2024/12/19 | 877 | 900 | 877 | 894 | 27,400 |
| 2024/12/18 | 906 | 909 | 892 | 892 | 35,400 |
| 2024/12/17 | 905 | 910 | 901 | 909 | 15,300 |
| 2024/12/16 | 914 | 929 | 905 | 905 | 29,600 |
| 2024/12/13 | 914 | 917 | 898 | 914 | 41,300 |
| 2024/12/12 | 907 | 922 | 907 | 908 | 25,400 |
| 2024/12/11 | 916 | 922 | 905 | 905 | 5,700 |
| 2024/12/10 | 933 | 933 | 916 | 916 | 15,900 |
| 2024/12/09 | 900 | 933 | 900 | 927 | 25,900 |
| 2024/12/06 | 916 | 916 | 892 | 900 | 37,100 |
| 2024/12/05 | 906 | 926 | 906 | 916 | 11,600 |
| 2024/12/04 | 914 | 926 | 903 | 904 | 30,900 |
| 2024/12/03 | 925 | 934 | 912 | 917 | 22,200 |
| 2024/12/02 | 890 | 934 | 879 | 930 | 50,200 |
| 2024/11/29 | 892 | 898 | 873 | 875 | 71,000 |
| 2024/11/28 | 898 | 912 | 880 | 902 | 90,900 |
| 2024/11/27 | 932 | 934 | 888 | 905 | 78,400 |
| 2024/11/26 | 954 | 957 | 921 | 932 | 42,800 |
| 2024/11/25 | 965 | 965 | 940 | 954 | 16,300 |
| 2024/11/22 | 956 | 964 | 950 | 956 | 20,600 |
| 2024/11/21 | 963 | 974 | 945 | 956 | 50,900 |
| 2024/11/20 | 981 | 988 | 958 | 976 | 42,800 |
| 2024/11/19 | 949 | 979 | 949 | 979 | 77,800 |
| 2024/11/18 | 932 | 940 | 905 | 940 | 35,900 |
| 2024/11/15 | 905 | 950 | 890 | 938 | 260,900 |
| 2024/11/14 | 830 | 850 | 803 | 838 | 89,200 |
| 2024/11/13 | 845 | 854 | 833 | 834 | 32,000 |
| 2024/11/12 | 864 | 871 | 849 | 855 | 43,200 |
| 2024/11/11 | 861 | 864 | 834 | 864 | 35,200 |
| 2024/11/08 | 864 | 864 | 850 | 864 | 30,300 |
| 2024/11/07 | 883 | 883 | 866 | 866 | 12,300 |
| 2024/11/06 | 875 | 875 | 861 | 870 | 5,100 |
| 2024/11/05 | 874 | 886 | 871 | 871 | 4,700 |
| 2024/11/01 | 874 | 898 | 866 | 874 | 48,800 |
| 2024/10/31 | 902 | 910 | 897 | 902 | 13,000 |
| 2024/10/30 | 891 | 910 | 885 | 904 | 32,000 |
| 2024/10/29 | 858 | 883 | 858 | 878 | 18,200 |
| 2024/10/28 | 845 | 861 | 840 | 858 | 34,200 |
| 2024/10/25 | 860 | 862 | 822 | 830 | 51,200 |
| 2024/10/24 | 857 | 860 | 837 | 857 | 13,000 |
| 2024/10/23 | 875 | 878 | 855 | 860 | 26,600 |
| 2024/10/22 | 900 | 900 | 874 | 875 | 25,500 |
| 2024/10/21 | 900 | 904 | 890 | 897 | 8,400 |
| 2024/10/18 | 891 | 898 | 891 | 898 | 8,800 |
| 2024/10/17 | 897 | 908 | 889 | 891 | 8,900 |
| 2024/10/16 | 914 | 914 | 893 | 896 | 12,500 |
| 2024/10/15 | 927 | 927 | 908 | 914 | 18,400 |
| 2024/10/11 | 896 | 920 | 888 | 915 | 60,800 |
| 2024/10/10 | 878 | 905 | 878 | 900 | 44,900 |
| 2024/10/09 | 875 | 887 | 860 | 876 | 27,700 |
| 2024/10/08 | 882 | 886 | 855 | 860 | 37,000 |
| 2024/10/07 | 882 | 896 | 879 | 886 | 20,700 |
| 2024/10/04 | 891 | 899 | 875 | 880 | 24,000 |
| 2024/10/03 | 901 | 901 | 888 | 891 | 16,100 |
| 2024/10/02 | 882 | 903 | 871 | 886 | 60,700 |
| 2024/10/01 | 865 | 884 | 865 | 879 | 38,400 |
| 2024/09/30 | 865 | 880 | 850 | 858 | 40,100 |
| 2024/09/27 | 891 | 895 | 877 | 890 | 30,900 |
| 2024/09/26 | 906 | 906 | 875 | 876 | 31,600 |
| 2024/09/25 | 892 | 908 | 882 | 906 | 22,500 |
| 2024/09/24 | 933 | 936 | 893 | 895 | 60,600 |
| 2024/09/20 | 888 | 932 | 888 | 923 | 91,700 |
| 2024/09/19 | 858 | 888 | 854 | 886 | 59,800 |
| 2024/09/18 | 860 | 868 | 843 | 844 | 22,200 |
| 2024/09/17 | 876 | 876 | 827 | 843 | 46,000 |
| 2024/09/13 | 870 | 875 | 856 | 861 | 26,500 |
| 2024/09/12 | 867 | 884 | 858 | 884 | 41,800 |
| 2024/09/11 | 854 | 870 | 841 | 856 | 45,500 |
| 2024/09/10 | 850 | 871 | 850 | 852 | 33,500 |
| 2024/09/09 | 808 | 844 | 808 | 843 | 111,500 |
| 2024/09/06 | 865 | 880 | 832 | 840 | 127,300 |
| 2024/09/05 | 855 | 883 | 855 | 862 | 52,400 |
| 2024/09/04 | 862 | 874 | 853 | 861 | 98,600 |
| 2024/09/03 | 902 | 907 | 879 | 889 | 63,200 |
| 2024/09/02 | 914 | 916 | 884 | 902 | 79,300 |
| 2024/08/30 | 914 | 927 | 909 | 911 | 51,100 |
| 2024/08/29 | 901 | 926 | 897 | 914 | 62,500 |
| 2024/08/28 | 902 | 912 | 892 | 906 | 56,100 |
| 2024/08/27 | 895 | 905 | 886 | 897 | 69,600 |
| 2024/08/26 | 878 | 894 | 872 | 880 | 70,300 |
| 2024/08/23 | 893 | 902 | 868 | 878 | 103,000 |
| 2024/08/22 | 880 | 903 | 880 | 893 | 146,900 |
| 2024/08/21 | 880 | 894 | 860 | 878 | 356,800 |
| 2024/08/20 | 831 | 835 | 818 | 822 | 65,100 |
| 2024/08/19 | 830 | 836 | 815 | 826 | 97,100 |
| 2024/08/16 | 846 | 847 | 826 | 842 | 235,200 |
| 2024/08/15 | 894 | 926 | 795 | 831 | 717,900 |
| 2024/08/14 | 1,018 | 1,030 | 996 | 1,029 | 44,500 |
| 2024/08/13 | 924 | 980 | 919 | 980 | 45,800 |
| 2024/08/09 | 920 | 921 | 896 | 903 | 14,000 |
| 2024/08/08 | 877 | 920 | 877 | 905 | 9,000 |
| 2024/08/07 | 800 | 914 | 800 | 892 | 25,800 |
| 2024/08/06 | 859 | 859 | 794 | 830 | 28,100 |
| 2024/08/05 | 880 | 880 | 754 | 754 | 81,600 |
| 2024/08/02 | 934 | 934 | 888 | 904 | 38,400 |
| 2024/08/01 | 994 | 997 | 967 | 967 | 13,100 |
| 2024/07/31 | 1,003 | 1,003 | 994 | 1,003 | 2,800 |
| 2024/07/30 | 1,013 | 1,015 | 998 | 1,006 | 9,700 |
| 2024/07/29 | 1,001 | 1,012 | 1,000 | 1,003 | 6,500 |
| 2024/07/26 | 1,003 | 1,015 | 996 | 996 | 13,600 |
| 2024/07/25 | 991 | 1,019 | 991 | 1,007 | 26,100 |
| 2024/07/24 | 997 | 1,018 | 997 | 1,001 | 22,200 |
| 2024/07/23 | 997 | 1,018 | 995 | 1,005 | 19,800 |
| 2024/07/22 | 1,002 | 1,012 | 993 | 997 | 10,800 |
| 2024/07/19 | 1,006 | 1,014 | 991 | 1,000 | 20,100 |
| 2024/07/18 | 975 | 1,008 | 975 | 991 | 18,200 |
| 2024/07/17 | 982 | 999 | 979 | 979 | 14,400 |
| 2024/07/16 | 971 | 992 | 968 | 985 | 17,200 |
| 2024/07/12 | 946 | 979 | 945 | 968 | 10,800 |
| 2024/07/11 | 941 | 949 | 939 | 949 | 11,400 |
| 2024/07/10 | 964 | 964 | 940 | 943 | 18,000 |
| 2024/07/09 | 954 | 964 | 951 | 964 | 12,900 |
| 2024/07/08 | 956 | 959 | 950 | 954 | 4,000 |
| 2024/07/05 | 963 | 963 | 948 | 956 | 11,300 |
| 2024/07/04 | 963 | 969 | 956 | 963 | 9,100 |
| 2024/07/03 | 951 | 963 | 951 | 963 | 11,400 |
| 2024/07/02 | 947 | 960 | 947 | 951 | 10,600 |
| 2024/07/01 | 974 | 983 | 949 | 950 | 25,100 |
| 2024/06/28 | 971 | 980 | 965 | 967 | 10,900 |
| 2024/06/27 | 970 | 984 | 965 | 976 | 19,400 |
| 2024/06/26 | 959 | 973 | 951 | 972 | 15,700 |
| 2024/06/25 | 958 | 960 | 950 | 959 | 10,700 |
| 2024/06/24 | 940 | 955 | 940 | 950 | 12,000 |
| 2024/06/21 | 966 | 966 | 953 | 955 | 4,600 |
| 2024/06/20 | 948 | 965 | 948 | 960 | 7,900 |
| 2024/06/19 | 950 | 956 | 944 | 952 | 8,600 |
| 2024/06/18 | 948 | 957 | 945 | 945 | 10,800 |
| 2024/06/17 | 960 | 960 | 942 | 949 | 14,600 |
| 2024/06/14 | 932 | 958 | 932 | 958 | 10,800 |
| 2024/06/13 | 957 | 964 | 938 | 951 | 31,400 |
| 2024/06/12 | 950 | 963 | 950 | 954 | 11,700 |
| 2024/06/11 | 947 | 962 | 942 | 950 | 13,400 |
| 2024/06/10 | 938 | 962 | 927 | 953 | 34,400 |
| 2024/06/07 | 930 | 938 | 924 | 933 | 7,900 |
| 2024/06/06 | 925 | 934 | 918 | 934 | 11,800 |
| 2024/06/05 | 942 | 948 | 925 | 925 | 22,900 |
| 2024/06/04 | 915 | 949 | 915 | 940 | 27,400 |
| 2024/06/03 | 914 | 922 | 914 | 918 | 9,600 |
| 2024/05/31 | 891 | 914 | 891 | 913 | 9,900 |
| 2024/05/30 | 897 | 900 | 877 | 889 | 39,500 |
| 2024/05/29 | 911 | 916 | 898 | 901 | 26,800 |
| 2024/05/28 | 893 | 924 | 893 | 916 | 27,900 |
| 2024/05/27 | 895 | 897 | 874 | 895 | 13,800 |
| 2024/05/24 | 890 | 894 | 868 | 887 | 26,000 |
| 2024/05/23 | 892 | 902 | 885 | 888 | 25,500 |
| 2024/05/22 | 916 | 916 | 880 | 885 | 62,200 |
| 2024/05/21 | 917 | 928 | 911 | 916 | 28,800 |
| 2024/05/20 | 917 | 939 | 906 | 923 | 33,300 |
| 2024/05/17 | 896 | 918 | 864 | 911 | 130,600 |
| 2024/05/16 | 976 | 991 | 893 | 909 | 163,500 |
| 2024/05/15 | 1,006 | 1,055 | 976 | 976 | 304,300 |
| 2024/05/14 | 1,155 | 1,175 | 1,130 | 1,156 | 86,400 |
| 2024/05/13 | 1,135 | 1,177 | 1,135 | 1,155 | 73,900 |
| 2024/05/10 | 1,123 | 1,168 | 1,123 | 1,135 | 23,500 |
| 2024/05/09 | 1,161 | 1,163 | 1,142 | 1,150 | 27,200 |
| 2024/05/08 | 1,160 | 1,182 | 1,153 | 1,153 | 22,100 |
| 2024/05/07 | 1,124 | 1,159 | 1,124 | 1,159 | 17,500 |
| 2024/05/02 | 1,145 | 1,155 | 1,120 | 1,123 | 32,200 |
| 2024/05/01 | 1,138 | 1,149 | 1,127 | 1,145 | 9,200 |
| 2024/04/30 | 1,120 | 1,139 | 1,114 | 1,138 | 20,700 |
| 2024/04/26 | 1,117 | 1,124 | 1,090 | 1,114 | 31,700 |
| 2024/04/25 | 1,067 | 1,108 | 1,067 | 1,105 | 37,500 |
| 2024/04/24 | 1,054 | 1,083 | 1,054 | 1,077 | 21,300 |
| 2024/04/23 | 1,051 | 1,054 | 1,038 | 1,054 | 9,900 |
| 2024/04/22 | 1,031 | 1,060 | 1,030 | 1,051 | 21,000 |
| 2024/04/19 | 1,069 | 1,089 | 1,026 | 1,031 | 44,200 |
| 2024/04/18 | 1,052 | 1,086 | 1,038 | 1,080 | 30,300 |
| 2024/04/17 | 1,068 | 1,079 | 1,041 | 1,041 | 28,000 |
| 2024/04/16 | 1,035 | 1,075 | 1,035 | 1,068 | 24,300 |
| 2024/04/15 | 1,032 | 1,068 | 1,032 | 1,046 | 27,900 |
| 2024/04/12 | 1,069 | 1,088 | 1,055 | 1,055 | 10,300 |
| 2024/04/11 | 1,071 | 1,078 | 1,062 | 1,062 | 9,800 |
| 2024/04/10 | 1,040 | 1,072 | 1,040 | 1,071 | 20,100 |
| 2024/04/09 | 1,031 | 1,044 | 1,022 | 1,040 | 20,300 |
| 2024/04/08 | 1,020 | 1,032 | 1,018 | 1,031 | 13,500 |
| 2024/04/05 | 1,038 | 1,038 | 1,018 | 1,020 | 10,500 |
| 2024/04/04 | 1,047 | 1,050 | 1,016 | 1,038 | 28,500 |
| 2024/04/03 | 1,041 | 1,068 | 1,025 | 1,047 | 157,300 |
| 2024/04/02 | 1,116 | 1,116 | 1,030 | 1,041 | 184,800 |
| 2024/04/01 | 1,125 | 1,133 | 1,116 | 1,116 | 29,600 |
| 2024/03/29 | 1,151 | 1,155 | 1,136 | 1,140 | 25,100 |
| 2024/03/28 | 1,111 | 1,173 | 1,111 | 1,157 | 42,600 |
| 2024/03/27 | 1,137 | 1,148 | 1,122 | 1,137 | 15,300 |
| 2024/03/26 | 1,135 | 1,157 | 1,130 | 1,134 | 13,800 |
| 2024/03/25 | 1,150 | 1,160 | 1,131 | 1,135 | 28,900 |
| 2024/03/22 | 1,155 | 1,157 | 1,140 | 1,143 | 29,900 |
| 2024/03/21 | 1,158 | 1,185 | 1,155 | 1,170 | 25,300 |
| 2024/03/19 | 1,198 | 1,198 | 1,161 | 1,165 | 27,300 |
| 2024/03/18 | 1,183 | 1,216 | 1,179 | 1,193 | 61,800 |
| 2024/03/15 | 1,159 | 1,188 | 1,143 | 1,172 | 97,400 |
| 2024/03/14 | 1,170 | 1,175 | 1,149 | 1,155 | 28,600 |
| 2024/03/13 | 1,193 | 1,216 | 1,160 | 1,170 | 116,000 |
| 2024/03/12 | 1,140 | 1,170 | 1,138 | 1,170 | 53,400 |
| 2024/03/11 | 1,168 | 1,202 | 1,147 | 1,161 | 74,400 |
| 2024/03/08 | 1,169 | 1,212 | 1,152 | 1,177 | 126,700 |
| 2024/03/07 | 1,120 | 1,171 | 1,120 | 1,139 | 114,400 |
| 2024/03/06 | 1,095 | 1,142 | 1,095 | 1,118 | 55,300 |
| 2024/03/05 | 1,115 | 1,127 | 1,090 | 1,107 | 67,600 |
| 2024/03/04 | 1,137 | 1,150 | 1,115 | 1,123 | 41,600 |
| 2024/03/01 | 1,121 | 1,135 | 1,101 | 1,128 | 68,200 |
| 2024/02/29 | 1,135 | 1,144 | 1,111 | 1,118 | 81,100 |
| 2024/02/28 | 1,159 | 1,179 | 1,141 | 1,142 | 99,700 |
| 2024/02/27 | 1,144 | 1,158 | 1,131 | 1,133 | 90,200 |
| 2024/02/26 | 1,100 | 1,142 | 1,100 | 1,138 | 108,800 |
| 2024/02/22 | 1,070 | 1,108 | 1,070 | 1,098 | 97,700 |
| 2024/02/21 | 1,052 | 1,084 | 1,052 | 1,066 | 75,800 |
| 2024/02/20 | 1,070 | 1,119 | 1,063 | 1,063 | 84,800 |
| 2024/02/19 | 1,054 | 1,086 | 1,049 | 1,067 | 82,000 |
| 2024/02/16 | 1,022 | 1,066 | 1,018 | 1,055 | 170,200 |
| 2024/02/15 | 961 | 1,037 | 955 | 1,022 | 458,000 |
| 2024/02/14 | 970 | 970 | 925 | 944 | 156,200 |
| 2024/02/13 | 956 | 968 | 947 | 955 | 98,700 |
| 2024/02/09 | 943 | 955 | 937 | 943 | 55,000 |
| 2024/02/08 | 948 | 962 | 945 | 945 | 59,200 |
| 2024/02/07 | 960 | 965 | 945 | 953 | 43,000 |
| 2024/02/06 | 962 | 971 | 950 | 965 | 36,100 |
| 2024/02/05 | 950 | 979 | 949 | 972 | 92,900 |
| 2024/02/02 | 958 | 964 | 942 | 945 | 50,600 |
| 2024/02/01 | 935 | 963 | 935 | 955 | 71,500 |
| 2024/01/31 | 942 | 948 | 928 | 941 | 107,300 |
| 2024/01/30 | 960 | 960 | 936 | 946 | 132,700 |
| 2024/01/29 | 965 | 974 | 952 | 955 | 80,400 |
| 2024/01/26 | 956 | 976 | 945 | 966 | 68,600 |
| 2024/01/25 | 979 | 989 | 959 | 968 | 80,000 |
| 2024/01/24 | 1,000 | 1,008 | 986 | 987 | 53,600 |
| 2024/01/23 | 1,001 | 1,004 | 991 | 997 | 41,500 |
| 2024/01/22 | 975 | 1,001 | 962 | 1,001 | 47,400 |
| 2024/01/19 | 961 | 973 | 954 | 973 | 31,500 |
| 2024/01/18 | 963 | 972 | 949 | 960 | 97,700 |
| 2024/01/17 | 990 | 991 | 972 | 973 | 51,100 |
| 2024/01/16 | 996 | 998 | 985 | 989 | 33,700 |
| 2024/01/15 | 999 | 1,006 | 995 | 997 | 36,400 |
| 2024/01/12 | 1,007 | 1,031 | 987 | 1,003 | 72,600 |
| 2024/01/11 | 1,051 | 1,051 | 1,005 | 1,015 | 51,600 |
| 2024/01/10 | 1,043 | 1,051 | 1,028 | 1,030 | 28,400 |
| 2024/01/09 | 1,003 | 1,044 | 1,003 | 1,037 | 48,500 |
| 2024/01/05 | 1,006 | 1,015 | 992 | 998 | 40,800 |
| 2024/01/04 | 1,000 | 1,003 | 975 | 1,000 | 105,100 |