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
2017/12/29 2,191 2,236 2,177 2,197 18,200
2017/12/28 2,220 2,240 2,173 2,174 26,800
2017/12/27 2,157 2,244 2,157 2,222 20,700
2017/12/26 2,115 2,209 2,098 2,146 65,900
2017/12/25 2,105 2,160 2,105 2,114 36,200
2017/12/22 2,199 2,199 2,081 2,133 27,300
2017/12/21 2,043 2,299 2,041 2,165 105,700
2017/12/20 2,037 2,042 2,013 2,024 20,900
2017/12/19 2,084 2,084 2,020 2,031 21,000
2017/12/18 2,161 2,161 2,061 2,084 40,600
2017/12/15 2,192 2,192 2,142 2,155 15,100
2017/12/14 2,151 2,198 2,147 2,191 9,000
2017/12/13 2,200 2,219 2,145 2,151 31,200
2017/12/12 2,270 2,278 2,194 2,196 20,600
2017/12/11 2,102 2,300 2,100 2,220 75,500
2017/12/08 2,367 2,367 2,337 2,341 16,700
2017/12/07 2,300 2,349 2,300 2,320 22,500
2017/12/06 2,370 2,395 2,280 2,283 28,700
2017/12/05 2,402 2,440 2,370 2,389 20,500
2017/12/04 2,515 2,552 2,415 2,415 27,800
2017/12/01 2,460 2,525 2,452 2,490 23,700
2017/11/30 2,554 2,568 2,440 2,490 37,400
2017/11/29 2,656 2,740 2,551 2,569 68,800
2017/11/28 2,601 2,690 2,567 2,670 100,700
2017/11/27 2,600 2,644 2,513 2,563 66,800
2017/11/24 2,421 2,598 2,378 2,587 126,200
2017/11/22 2,343 2,385 2,335 2,371 31,400
2017/11/21 2,245 2,344 2,240 2,323 28,300
2017/11/20 2,190 2,235 2,180 2,235 18,700
2017/11/17 2,190 2,219 2,124 2,178 17,300
2017/11/16 2,130 2,170 2,100 2,155 13,600
2017/11/15 2,282 2,284 2,083 2,144 46,900
2017/11/14 2,291 2,322 2,276 2,305 13,900
2017/11/13 2,301 2,315 2,288 2,290 7,900
2017/11/10 2,320 2,333 2,290 2,300 12,300
2017/11/09 2,355 2,397 2,296 2,320 25,000
2017/11/08 2,340 2,365 2,311 2,355 8,300
2017/11/07 2,360 2,368 2,315 2,334 18,500
2017/11/06 2,443 2,443 2,331 2,367 31,900
2017/11/02 2,530 2,530 2,441 2,443 30,500
2017/11/01 2,400 2,534 2,380 2,534 81,000
2017/10/31 2,395 2,395 2,331 2,383 13,200
2017/10/30 2,344 2,399 2,320 2,377 20,400
2017/10/27 2,296 2,335 2,296 2,320 15,200
2017/10/26 2,303 2,320 2,280 2,300 21,400
2017/10/25 2,389 2,390 2,312 2,334 20,700
2017/10/24 2,300 2,350 2,287 2,340 20,800
2017/10/23 2,292 2,305 2,287 2,305 8,900
2017/10/20 2,309 2,325 2,285 2,288 21,200
2017/10/19 2,321 2,330 2,306 2,309 11,200
2017/10/18 2,326 2,337 2,300 2,326 19,100
2017/10/17 2,428 2,433 2,326 2,331 34,800
2017/10/16 2,410 2,437 2,390 2,400 19,000
2017/10/13 2,459 2,466 2,378 2,410 32,100
2017/10/12 2,360 2,505 2,336 2,471 81,700
2017/10/11 2,310 2,331 2,280 2,310 30,000
2017/10/10 2,318 2,347 2,311 2,311 10,900
2017/10/06 2,284 2,320 2,284 2,305 20,000
2017/10/05 2,381 2,381 2,281 2,284 34,400
2017/10/04 2,418 2,418 2,366 2,372 29,200
2017/10/03 2,417 2,420 2,361 2,386 44,200
2017/10/02 2,348 2,419 2,295 2,409 69,500
2017/09/29 2,306 2,312 2,261 2,277 50,400
2017/09/28 2,349 2,360 2,310 2,310 33,500
2017/09/27 2,345 2,352 2,310 2,337 34,800
2017/09/26 2,351 2,370 2,320 2,345 31,900
2017/09/25 2,373 2,408 2,350 2,360 43,100
2017/09/22 2,546 2,553 2,319 2,393 84,600
2017/09/21 2,557 2,597 2,551 2,561 20,300
2017/09/20 2,572 2,610 2,541 2,555 30,000
2017/09/19 2,619 2,650 2,555 2,605 34,300
2017/09/15 2,534 2,620 2,530 2,580 37,000
2017/09/14 2,684 2,729 2,605 2,605 66,900
2017/09/13 2,676 2,906 2,633 2,734 262,700
2017/09/12 2,767 2,825 2,571 2,618 189,000
2017/09/11 2,410 2,817 2,400 2,817 471,000
2017/09/08 2,354 2,360 2,307 2,317 28,400
2017/09/07 2,450 2,495 2,364 2,383 40,000
2017/09/06 2,315 2,465 2,312 2,465 45,800
2017/09/05 2,531 2,600 2,275 2,431 148,400
2017/09/04 2,750 2,750 2,529 2,546 155,000
2017/09/01 2,990 3,005 2,836 2,836 92,500
2017/08/31 3,055 3,065 2,975 2,990 55,700
2017/08/30 3,030 3,070 2,960 3,035 93,200
2017/08/29 2,961 3,045 2,940 2,999 79,300
2017/08/28 3,060 3,110 2,985 3,010 71,200
2017/08/25 2,966 3,150 2,935 3,100 211,800
2017/08/24 3,045 3,060 2,955 2,980 124,400
2017/08/23 3,150 3,160 3,040 3,100 61,600
2017/08/22 3,100 3,165 3,075 3,140 93,800
2017/08/21 3,200 3,295 2,997 3,060 226,300
2017/08/18 3,100 3,200 3,070 3,150 134,300
2017/08/17 3,035 3,235 2,951 3,170 532,400
2017/08/16 3,240 3,280 2,950 2,981 413,300
2017/08/15 3,170 3,400 3,125 3,240 705,100
2017/08/14 3,320 3,360 2,930 2,932 714,800
2017/08/10 3,510 3,695 3,050 3,630 1,660,800

このページの先頭へ