トラース・オン・プロダクト(6696)の株価時系列情報
トラース・オン・プロダクト(6696)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 529 | 532 | 506 | 507 | 123,700 |
| 2025/06/12 | 509 | 538 | 507 | 531 | 120,600 |
| 2025/06/11 | 515 | 517 | 508 | 509 | 59,700 |
| 2025/06/10 | 502 | 519 | 501 | 507 | 99,100 |
| 2025/06/09 | 503 | 516 | 494 | 502 | 207,100 |
| 2025/06/06 | 525 | 555 | 507 | 513 | 402,900 |
| 2025/06/05 | 553 | 608 | 539 | 541 | 830,500 |
| 2025/06/04 | 555 | 560 | 545 | 548 | 86,700 |
| 2025/06/03 | 557 | 557 | 548 | 553 | 60,700 |
| 2025/06/02 | 540 | 555 | 539 | 555 | 97,400 |
| 2025/05/30 | 552 | 562 | 546 | 549 | 97,200 |
| 2025/05/29 | 568 | 571 | 557 | 560 | 105,800 |
| 2025/05/28 | 560 | 570 | 550 | 561 | 195,400 |
| 2025/05/27 | 535 | 568 | 531 | 556 | 349,000 |
| 2025/05/26 | 520 | 540 | 514 | 529 | 58,900 |
| 2025/05/23 | 531 | 539 | 514 | 520 | 124,400 |
| 2025/05/22 | 516 | 561 | 515 | 540 | 288,300 |
| 2025/05/21 | 537 | 545 | 517 | 524 | 140,600 |
| 2025/05/20 | 548 | 555 | 536 | 541 | 69,400 |
| 2025/05/19 | 543 | 543 | 533 | 538 | 78,400 |
| 2025/05/16 | 523 | 553 | 519 | 547 | 119,800 |
| 2025/05/15 | 525 | 528 | 518 | 527 | 51,500 |
| 2025/05/14 | 517 | 527 | 513 | 527 | 56,300 |
| 2025/05/13 | 518 | 520 | 509 | 520 | 85,900 |
| 2025/05/12 | 519 | 523 | 513 | 513 | 62,400 |
| 2025/05/09 | 508 | 517 | 503 | 511 | 57,400 |
| 2025/05/08 | 504 | 512 | 500 | 510 | 65,800 |
| 2025/05/07 | 499 | 507 | 494 | 501 | 58,400 |
| 2025/05/02 | 514 | 516 | 499 | 501 | 67,100 |
| 2025/05/01 | 512 | 514 | 505 | 509 | 40,500 |
| 2025/04/30 | 508 | 520 | 501 | 512 | 116,300 |
| 2025/04/28 | 500 | 509 | 489 | 505 | 88,900 |
| 2025/04/25 | 465 | 503 | 465 | 497 | 151,500 |
| 2025/04/24 | 479 | 479 | 459 | 465 | 113,700 |
| 2025/04/23 | 477 | 482 | 471 | 471 | 85,000 |
| 2025/04/22 | 471 | 489 | 465 | 474 | 124,000 |
| 2025/04/21 | 498 | 503 | 465 | 465 | 143,400 |
| 2025/04/18 | 465 | 476 | 457 | 474 | 114,100 |
| 2025/04/17 | 453 | 472 | 453 | 470 | 97,800 |
| 2025/04/16 | 446 | 467 | 442 | 453 | 149,500 |
| 2025/04/15 | 455 | 457 | 443 | 446 | 95,500 |
| 2025/04/14 | 461 | 463 | 442 | 442 | 120,500 |
| 2025/04/11 | 422 | 445 | 414 | 445 | 98,500 |
| 2025/04/10 | 448 | 448 | 427 | 430 | 108,100 |
| 2025/04/09 | 418 | 421 | 391 | 408 | 109,700 |
| 2025/04/08 | 438 | 438 | 411 | 419 | 122,400 |
| 2025/04/07 | 368 | 399 | 366 | 369 | 282,100 |
| 2025/04/04 | 463 | 466 | 420 | 443 | 331,800 |
| 2025/04/03 | 470 | 484 | 462 | 479 | 154,200 |
| 2025/04/02 | 505 | 508 | 490 | 490 | 133,500 |
| 2025/04/01 | 503 | 508 | 486 | 498 | 185,500 |
| 2025/03/31 | 504 | 518 | 496 | 502 | 164,700 |
| 2025/03/28 | 520 | 522 | 511 | 516 | 177,700 |
| 2025/03/27 | 521 | 533 | 517 | 520 | 158,000 |
| 2025/03/26 | 553 | 555 | 523 | 524 | 195,800 |
| 2025/03/25 | 538 | 557 | 530 | 552 | 235,600 |
| 2025/03/24 | 539 | 547 | 510 | 539 | 504,400 |
| 2025/03/21 | 593 | 609 | 549 | 549 | 930,300 |
| 2025/03/19 | 573 | 602 | 555 | 565 | 937,400 |
| 2025/03/18 | 576 | 599 | 549 | 572 | 1,112,400 |
| 2025/03/17 | 542 | 645 | 540 | 574 | 3,405,400 |
| 2025/03/14 | 552 | 552 | 552 | 552 | 124,200 |
| 2025/03/13 | 464 | 480 | 458 | 472 | 302,300 |
| 2025/03/12 | 462 | 474 | 460 | 464 | 169,700 |
| 2025/03/11 | 441 | 467 | 438 | 467 | 282,800 |
| 2025/03/10 | 465 | 469 | 441 | 449 | 510,900 |
| 2025/03/07 | 445 | 447 | 431 | 434 | 124,800 |
| 2025/03/06 | 470 | 475 | 448 | 448 | 145,500 |
| 2025/03/05 | 469 | 471 | 453 | 470 | 141,100 |
| 2025/03/04 | 456 | 473 | 450 | 465 | 142,800 |
| 2025/03/03 | 472 | 492 | 461 | 463 | 256,400 |
| 2025/02/28 | 484 | 499 | 464 | 465 | 533,600 |
| 2025/02/27 | 516 | 534 | 463 | 485 | 1,932,900 |
| 2025/02/26 | 527 | 531 | 477 | 498 | 2,421,100 |
| 2025/02/25 | 435 | 453 | 430 | 451 | 68,100 |
| 2025/02/21 | 453 | 453 | 435 | 437 | 121,400 |
| 2025/02/20 | 456 | 462 | 450 | 455 | 76,800 |
| 2025/02/19 | 473 | 487 | 453 | 455 | 292,800 |
| 2025/02/18 | 468 | 472 | 458 | 465 | 117,900 |
| 2025/02/17 | 442 | 461 | 436 | 460 | 133,600 |
| 2025/02/14 | 445 | 450 | 438 | 442 | 70,200 |
| 2025/02/13 | 446 | 446 | 433 | 444 | 82,000 |
| 2025/02/12 | 434 | 446 | 428 | 445 | 114,800 |
| 2025/02/10 | 416 | 439 | 413 | 432 | 134,200 |
| 2025/02/07 | 409 | 427 | 408 | 421 | 63,400 |
| 2025/02/06 | 410 | 414 | 405 | 409 | 62,400 |
| 2025/02/05 | 404 | 412 | 404 | 408 | 24,800 |
| 2025/02/04 | 400 | 409 | 400 | 402 | 33,900 |
| 2025/02/03 | 403 | 403 | 394 | 397 | 74,500 |
| 2025/01/31 | 413 | 415 | 406 | 406 | 58,500 |
| 2025/01/30 | 415 | 416 | 406 | 413 | 75,500 |
| 2025/01/29 | 420 | 427 | 416 | 420 | 67,500 |
| 2025/01/28 | 414 | 425 | 410 | 420 | 62,700 |
| 2025/01/27 | 404 | 422 | 402 | 414 | 112,400 |
| 2025/01/24 | 392 | 412 | 392 | 404 | 165,800 |
| 2025/01/23 | 402 | 413 | 391 | 392 | 158,900 |
| 2025/01/22 | 407 | 410 | 399 | 400 | 124,700 |
| 2025/01/21 | 426 | 426 | 395 | 405 | 262,400 |
| 2025/01/20 | 420 | 425 | 414 | 424 | 82,900 |
| 2025/01/17 | 426 | 431 | 408 | 421 | 276,700 |
| 2025/01/16 | 411 | 418 | 407 | 410 | 149,500 |
| 2025/01/15 | 425 | 434 | 412 | 412 | 214,200 |
| 2025/01/14 | 440 | 457 | 423 | 425 | 272,800 |
| 2025/01/10 | 448 | 482 | 440 | 449 | 609,600 |
| 2025/01/09 | 467 | 497 | 443 | 447 | 662,700 |
| 2025/01/08 | 433 | 489 | 422 | 470 | 1,362,700 |
| 2025/01/07 | 426 | 440 | 410 | 417 | 384,300 |
| 2025/01/06 | 397 | 445 | 390 | 432 | 711,100 |
| 2024/12/30 | 406 | 412 | 387 | 389 | 405,500 |
| 2024/12/27 | 366 | 425 | 366 | 414 | 1,969,700 |
| 2024/12/26 | 425 | 428 | 363 | 371 | 1,766,500 |
| 2024/12/25 | 410 | 410 | 403 | 410 | 285,600 |
| 2024/12/24 | 332 | 333 | 329 | 330 | 60,300 |
| 2024/12/23 | 338 | 342 | 329 | 335 | 178,700 |
| 2024/12/20 | 348 | 351 | 340 | 340 | 66,700 |
| 2024/12/19 | 345 | 352 | 342 | 352 | 41,600 |
| 2024/12/18 | 353 | 358 | 349 | 350 | 59,600 |
| 2024/12/17 | 360 | 360 | 351 | 351 | 86,500 |
| 2024/12/16 | 364 | 372 | 360 | 361 | 69,300 |
| 2024/12/13 | 380 | 380 | 362 | 364 | 103,900 |
| 2024/12/12 | 382 | 384 | 371 | 375 | 175,500 |
| 2024/12/11 | 364 | 381 | 356 | 378 | 401,600 |
| 2024/12/10 | 394 | 399 | 363 | 363 | 749,000 |
| 2024/12/09 | 405 | 437 | 402 | 402 | 3,949,000 |
| 2024/12/06 | 354 | 361 | 349 | 357 | 57,300 |
| 2024/12/05 | 353 | 356 | 351 | 354 | 35,000 |
| 2024/12/04 | 342 | 353 | 337 | 353 | 59,100 |
| 2024/12/03 | 356 | 357 | 343 | 343 | 54,900 |
| 2024/12/02 | 351 | 360 | 351 | 356 | 37,200 |
| 2024/11/29 | 348 | 354 | 344 | 351 | 33,900 |
| 2024/11/28 | 345 | 350 | 342 | 346 | 39,700 |
| 2024/11/27 | 348 | 351 | 345 | 345 | 14,700 |
| 2024/11/26 | 363 | 363 | 351 | 351 | 15,500 |
| 2024/11/25 | 363 | 363 | 353 | 362 | 26,300 |
| 2024/11/22 | 360 | 360 | 350 | 356 | 25,700 |
| 2024/11/21 | 346 | 356 | 346 | 356 | 30,100 |
| 2024/11/20 | 352 | 354 | 346 | 346 | 27,400 |
| 2024/11/19 | 345 | 353 | 343 | 352 | 27,700 |
| 2024/11/18 | 352 | 356 | 344 | 345 | 17,400 |
| 2024/11/15 | 351 | 354 | 344 | 354 | 51,000 |
| 2024/11/14 | 356 | 357 | 350 | 351 | 59,600 |
| 2024/11/13 | 363 | 364 | 358 | 358 | 24,100 |
| 2024/11/12 | 359 | 368 | 358 | 362 | 50,800 |
| 2024/11/11 | 360 | 366 | 358 | 362 | 44,700 |
| 2024/11/08 | 369 | 374 | 353 | 364 | 87,200 |
| 2024/11/07 | 375 | 375 | 366 | 368 | 42,700 |
| 2024/11/06 | 372 | 377 | 366 | 367 | 67,800 |
| 2024/11/05 | 367 | 376 | 367 | 368 | 45,600 |
| 2024/11/01 | 369 | 391 | 366 | 366 | 175,100 |
| 2024/10/31 | 372 | 378 | 370 | 371 | 59,300 |
| 2024/10/30 | 381 | 384 | 364 | 378 | 283,900 |
| 2024/10/29 | 344 | 362 | 344 | 362 | 84,600 |
| 2024/10/28 | 336 | 350 | 336 | 344 | 55,500 |
| 2024/10/25 | 352 | 352 | 333 | 342 | 142,900 |
| 2024/10/24 | 335 | 352 | 332 | 351 | 210,500 |
| 2024/10/23 | 370 | 383 | 343 | 343 | 707,800 |
| 2024/10/22 | 421 | 430 | 369 | 369 | 973,800 |
| 2024/10/21 | 479 | 500 | 411 | 413 | 2,975,400 |
| 2024/10/18 | 439 | 439 | 439 | 439 | 34,600 |
| 2024/10/17 | 358 | 367 | 357 | 359 | 18,300 |
| 2024/10/16 | 367 | 374 | 356 | 359 | 38,500 |
| 2024/10/15 | 375 | 377 | 369 | 369 | 47,700 |
| 2024/10/11 | 363 | 391 | 360 | 370 | 162,700 |
| 2024/10/10 | 372 | 373 | 363 | 363 | 38,200 |
| 2024/10/09 | 373 | 377 | 371 | 372 | 34,300 |
| 2024/10/08 | 386 | 386 | 370 | 370 | 64,900 |
| 2024/10/07 | 380 | 388 | 379 | 383 | 53,900 |
| 2024/10/04 | 396 | 396 | 386 | 386 | 26,100 |
| 2024/10/03 | 400 | 402 | 389 | 392 | 34,700 |
| 2024/10/02 | 401 | 402 | 398 | 398 | 19,400 |
| 2024/10/01 | 399 | 413 | 394 | 402 | 95,800 |
| 2024/09/30 | 397 | 406 | 395 | 396 | 49,400 |
| 2024/09/27 | 414 | 418 | 410 | 418 | 18,700 |
| 2024/09/26 | 409 | 419 | 407 | 412 | 47,500 |
| 2024/09/25 | 420 | 422 | 405 | 412 | 25,700 |
| 2024/09/24 | 423 | 429 | 417 | 417 | 30,600 |
| 2024/09/20 | 412 | 424 | 408 | 418 | 88,300 |
| 2024/09/19 | 410 | 411 | 403 | 408 | 41,300 |
| 2024/09/18 | 397 | 402 | 393 | 399 | 54,800 |
| 2024/09/17 | 401 | 404 | 388 | 390 | 59,400 |
| 2024/09/13 | 423 | 423 | 401 | 401 | 55,900 |
| 2024/09/12 | 418 | 436 | 414 | 415 | 116,600 |
| 2024/09/11 | 423 | 468 | 398 | 407 | 481,200 |
| 2024/09/10 | 421 | 427 | 413 | 415 | 122,000 |
| 2024/09/09 | 388 | 424 | 387 | 420 | 74,500 |
| 2024/09/06 | 416 | 421 | 397 | 401 | 89,500 |
| 2024/09/05 | 415 | 427 | 413 | 416 | 64,400 |
| 2024/09/04 | 436 | 437 | 415 | 423 | 140,100 |
| 2024/09/03 | 454 | 469 | 447 | 452 | 76,600 |
| 2024/09/02 | 436 | 454 | 434 | 454 | 100,300 |
| 2024/08/30 | 432 | 441 | 431 | 439 | 38,500 |
| 2024/08/29 | 435 | 440 | 429 | 433 | 36,100 |
| 2024/08/28 | 440 | 443 | 429 | 443 | 63,200 |
| 2024/08/27 | 418 | 445 | 411 | 440 | 178,200 |
| 2024/08/26 | 420 | 428 | 418 | 418 | 100,300 |
| 2024/08/23 | 439 | 439 | 416 | 420 | 189,200 |
| 2024/08/22 | 441 | 457 | 431 | 434 | 170,700 |
| 2024/08/21 | 447 | 449 | 435 | 442 | 107,200 |
| 2024/08/20 | 454 | 459 | 444 | 448 | 104,800 |
| 2024/08/19 | 445 | 468 | 441 | 448 | 240,000 |