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
2018/12/28 644 725 644 694 8,700
2018/12/27 659 665 639 664 9,500
2018/12/26 643 649 612 619 12,600
2018/12/25 628 653 604 644 28,500
2018/12/21 659 710 623 699 30,000
2018/12/20 699 700 628 699 46,900
2018/12/19 724 726 684 704 20,600
2018/12/18 717 750 700 722 23,900
2018/12/17 790 791 724 738 23,500
2018/12/14 843 843 787 809 10,800
2018/12/13 814 838 792 838 11,400
2018/12/12 785 823 785 807 64,400
2018/12/11 942 942 888 890 14,100
2018/12/10 950 956 925 942 8,400
2018/12/07 1,000 1,000 960 963 5,000
2018/12/06 986 1,013 963 985 6,900
2018/12/05 995 1,007 978 996 17,800
2018/12/04 1,019 1,019 989 997 9,300
2018/12/03 1,029 1,034 995 1,010 14,400
2018/11/30 1,033 1,033 1,006 1,018 12,800
2018/11/29 1,023 1,052 1,023 1,035 11,200
2018/11/28 1,030 1,031 1,004 1,018 10,700
2018/11/27 1,029 1,058 1,017 1,017 13,800
2018/11/26 1,025 1,025 1,008 1,022 6,200
2018/11/22 1,024 1,028 996 1,027 9,700
2018/11/21 1,002 1,014 999 1,001 5,600
2018/11/20 1,007 1,029 998 1,017 5,500
2018/11/19 995 1,046 995 1,027 5,300
2018/11/16 1,010 1,023 981 993 17,000
2018/11/15 1,032 1,040 1,001 1,010 9,300
2018/11/14 1,086 1,109 1,020 1,023 11,200
2018/11/13 1,036 1,075 1,000 1,056 24,900
2018/11/12 1,096 1,124 1,057 1,093 18,400
2018/11/09 1,111 1,121 1,077 1,096 21,600
2018/11/08 1,090 1,143 1,090 1,099 12,600
2018/11/07 1,077 1,119 1,055 1,108 12,800
2018/11/06 1,050 1,083 1,038 1,068 18,900
2018/11/05 1,059 1,094 1,030 1,050 14,300
2018/11/02 1,022 1,065 1,020 1,055 12,800
2018/11/01 1,032 1,045 1,014 1,023 14,000
2018/10/31 1,000 1,059 1,000 1,048 23,400
2018/10/30 951 1,015 918 989 29,800
2018/10/29 1,026 1,055 964 966 36,400
2018/10/26 1,160 1,160 1,048 1,049 20,800
2018/10/25 1,182 1,187 1,092 1,092 28,200
2018/10/24 1,229 1,248 1,165 1,225 23,900
2018/10/23 1,221 1,242 1,192 1,238 25,600
2018/10/22 1,212 1,250 1,201 1,221 25,500
2018/10/19 1,129 1,220 1,110 1,211 24,000
2018/10/18 1,174 1,199 1,135 1,159 35,800
2018/10/17 1,127 1,285 1,121 1,170 50,900
2018/10/16 1,069 1,138 1,069 1,122 30,300
2018/10/15 1,046 1,095 1,000 1,094 33,000
2018/10/12 983 1,066 980 1,055 41,300
2018/10/11 1,002 1,010 986 998 31,300
2018/10/10 1,049 1,097 1,041 1,080 20,900
2018/10/09 1,037 1,064 1,020 1,055 17,100
2018/10/05 1,050 1,052 1,036 1,046 14,600
2018/10/04 1,055 1,075 1,050 1,052 16,400
2018/10/03 1,088 1,088 1,056 1,063 10,400
2018/10/02 1,070 1,111 1,062 1,084 14,500
2018/10/01 1,080 1,084 1,050 1,061 23,600
2018/09/28 1,125 1,129 1,060 1,080 26,000
2018/09/27 1,058 1,124 1,051 1,113 35,000
2018/09/26 1,059 1,079 1,039 1,055 45,100
2018/09/25 1,080 1,080 1,033 1,072 22,000
2018/09/21 1,137 1,145 1,074 1,079 29,800
2018/09/20 1,151 1,184 1,135 1,149 15,400
2018/09/19 1,073 1,177 1,073 1,155 31,100
2018/09/18 1,138 1,138 1,048 1,072 43,800
2018/09/14 1,050 1,146 1,014 1,122 118,700
2018/09/13 1,145 1,145 1,145 1,145 6,100
2018/09/12 1,566 1,583 1,540 1,545 8,800
2018/09/11 1,570 1,575 1,544 1,560 10,700
2018/09/10 1,598 1,598 1,566 1,566 8,600
2018/09/07 1,636 1,636 1,590 1,598 5,400
2018/09/06 1,645 1,645 1,599 1,603 9,300
2018/09/05 1,605 1,670 1,588 1,642 17,800
2018/09/04 1,721 1,879 1,591 1,605 146,800
2018/09/03 1,610 1,625 1,591 1,601 4,800
2018/08/31 1,609 1,627 1,602 1,618 4,900
2018/08/30 1,636 1,671 1,610 1,617 19,800
2018/08/29 1,608 1,637 1,607 1,636 8,900
2018/08/28 1,623 1,637 1,596 1,607 5,200
2018/08/27 1,574 1,637 1,568 1,625 17,000
2018/08/24 1,530 1,569 1,530 1,558 3,800
2018/08/23 1,560 1,560 1,517 1,536 9,400
2018/08/22 1,531 1,548 1,525 1,533 2,400
2018/08/21 1,537 1,555 1,516 1,522 4,000
2018/08/20 1,573 1,583 1,538 1,540 2,500
2018/08/17 1,538 1,567 1,538 1,560 1,000
2018/08/16 1,549 1,551 1,533 1,538 4,100
2018/08/15 1,565 1,577 1,549 1,556 11,300
2018/08/14 1,566 1,583 1,566 1,574 5,200
2018/08/13 1,605 1,605 1,561 1,565 8,000
2018/08/10 1,607 1,618 1,601 1,614 5,300
2018/08/09 1,624 1,629 1,599 1,607 5,700
2018/08/08 1,592 1,622 1,582 1,607 9,100
2018/08/07 1,581 1,601 1,580 1,600 4,400
2018/08/06 1,609 1,609 1,581 1,587 5,500
2018/08/03 1,619 1,631 1,608 1,608 4,100
2018/08/02 1,655 1,660 1,611 1,616 12,600
2018/08/01 1,649 1,671 1,641 1,663 3,600
2018/07/31 1,679 1,694 1,637 1,655 10,200
2018/07/30 1,700 1,700 1,679 1,679 4,700
2018/07/27 1,685 1,710 1,683 1,687 7,600
2018/07/26 1,710 1,722 1,684 1,684 9,800
2018/07/25 1,702 1,735 1,702 1,707 7,000
2018/07/24 1,730 1,744 1,679 1,697 11,600
2018/07/23 1,736 1,750 1,725 1,734 3,600
2018/07/20 1,759 1,759 1,710 1,742 9,100
2018/07/19 1,717 1,730 1,701 1,730 3,500
2018/07/18 1,720 1,729 1,700 1,717 5,100
2018/07/17 1,655 1,708 1,655 1,687 8,600
2018/07/13 1,675 1,677 1,650 1,650 3,200
2018/07/12 1,639 1,679 1,622 1,640 5,100
2018/07/11 1,656 1,670 1,603 1,639 8,000
2018/07/10 1,680 1,695 1,656 1,672 6,000
2018/07/09 1,600 1,658 1,580 1,652 13,500
2018/07/06 1,563 1,629 1,563 1,605 22,800
2018/07/05 1,724 1,724 1,535 1,559 43,300
2018/07/04 1,700 1,914 1,667 1,691 114,900
2018/07/03 1,693 1,721 1,590 1,594 17,800
2018/07/02 1,720 1,756 1,691 1,691 18,700
2018/06/29 1,636 1,705 1,635 1,699 17,100
2018/06/28 1,704 1,709 1,610 1,636 23,200
2018/06/27 1,723 1,731 1,700 1,703 18,900
2018/06/26 1,723 1,750 1,719 1,743 15,200
2018/06/25 1,839 1,839 1,750 1,750 17,800
2018/06/22 1,871 1,877 1,831 1,839 18,100
2018/06/21 1,905 1,952 1,898 1,907 5,700
2018/06/20 1,899 1,949 1,779 1,945 39,900
2018/06/19 1,956 1,996 1,870 1,921 44,800
2018/06/18 2,030 2,030 1,976 1,980 34,700
2018/06/15 2,020 2,020 1,998 2,001 25,800
2018/06/14 1,997 2,027 1,993 2,000 58,800
2018/06/13 1,999 2,024 1,983 1,997 98,700
2018/06/12 2,180 2,199 2,151 2,199 29,400
2018/06/11 2,146 2,150 2,108 2,148 14,800
2018/06/08 2,080 2,172 2,080 2,159 25,700
2018/06/07 2,099 2,099 2,073 2,082 4,400
2018/06/06 2,047 2,097 2,033 2,066 9,500
2018/06/05 2,072 2,098 2,040 2,045 16,600
2018/06/04 2,063 2,075 2,023 2,023 8,700
2018/06/01 2,062 2,079 2,060 2,070 5,300
2018/05/31 2,056 2,099 2,056 2,068 6,700
2018/05/30 2,041 2,052 2,002 2,052 33,400
2018/05/29 2,122 2,129 2,063 2,080 11,200
2018/05/28 2,121 2,133 2,113 2,113 6,000
2018/05/25 2,106 2,127 2,080 2,108 15,000
2018/05/24 2,157 2,169 2,115 2,118 29,800
2018/05/23 2,228 2,230 2,157 2,173 11,400
2018/05/22 2,188 2,249 2,181 2,229 10,500
2018/05/21 2,152 2,188 2,151 2,175 6,800
2018/05/18 2,146 2,155 2,136 2,152 5,100
2018/05/17 2,135 2,165 2,121 2,130 19,800
2018/05/16 2,217 2,217 2,142 2,144 35,200
2018/05/15 2,266 2,275 2,223 2,236 15,800
2018/05/14 2,216 2,268 2,212 2,266 12,600
2018/05/11 2,191 2,248 2,187 2,237 13,100
2018/05/10 2,217 2,220 2,197 2,201 8,800
2018/05/09 2,274 2,300 2,213 2,226 15,100
2018/05/08 2,218 2,290 2,209 2,274 11,200
2018/05/07 2,208 2,218 2,161 2,209 26,800
2018/05/02 2,285 2,289 2,196 2,220 45,800
2018/05/01 2,330 2,330 2,269 2,280 14,400
2018/04/27 2,308 2,350 2,300 2,323 15,600
2018/04/26 2,311 2,370 2,282 2,318 35,700
2018/04/25 2,278 2,302 2,258 2,302 32,400
2018/04/24 2,288 2,343 2,258 2,302 47,100
2018/04/23 2,396 2,445 2,269 2,301 100,800
2018/04/20 2,530 2,530 2,370 2,409 102,900
2018/04/19 2,670 2,707 2,452 2,553 127,700
2018/04/18 2,579 2,700 2,560 2,671 195,200
2018/04/17 2,416 2,640 2,416 2,542 201,700
2018/04/16 2,525 2,590 2,401 2,426 224,100
2018/04/13 2,280 2,762 2,234 2,538 933,200
2018/04/12 2,238 2,282 2,200 2,263 37,700
2018/04/11 2,141 2,322 2,116 2,283 61,800
2018/04/10 2,135 2,140 2,117 2,140 5,400
2018/04/09 2,100 2,132 2,099 2,130 5,500
2018/04/06 2,185 2,187 2,101 2,120 13,700
2018/04/05 2,135 2,187 2,128 2,170 15,800
2018/04/04 2,150 2,160 2,104 2,130 8,200
2018/04/03 2,088 2,131 2,053 2,122 4,900
2018/04/02 2,139 2,171 2,104 2,121 16,400
2018/03/30 2,103 2,129 2,091 2,129 5,100
2018/03/29 2,076 2,116 2,054 2,114 5,800
2018/03/28 2,091 2,106 2,055 2,065 9,600
2018/03/27 2,122 2,141 2,100 2,120 7,700
2018/03/26 2,029 2,128 2,010 2,117 12,600
2018/03/23 2,034 2,078 2,015 2,078 19,000
2018/03/22 2,131 2,148 2,100 2,101 11,900
2018/03/20 2,086 2,160 2,085 2,144 9,700
2018/03/19 2,180 2,181 2,110 2,126 26,500
2018/03/16 2,200 2,201 2,120 2,168 21,300
2018/03/15 2,239 2,260 2,190 2,206 39,500
2018/03/14 2,128 2,191 2,128 2,191 27,100
2018/03/13 2,090 2,126 2,090 2,125 14,300
2018/03/12 2,143 2,143 2,100 2,103 11,400
2018/03/09 2,135 2,135 2,087 2,103 15,700
2018/03/08 2,053 2,099 2,046 2,099 12,300
2018/03/07 2,076 2,090 2,005 2,041 14,000
2018/03/06 2,070 2,099 2,058 2,070 8,000
2018/03/05 2,090 2,100 2,032 2,032 17,200
2018/03/02 2,042 2,102 2,041 2,086 15,200
2018/03/01 2,101 2,140 2,100 2,101 23,900
2018/02/28 2,103 2,155 2,103 2,140 9,400
2018/02/27 2,176 2,183 2,121 2,123 12,100
2018/02/26 2,148 2,199 2,145 2,171 15,100
2018/02/23 2,110 2,174 2,100 2,170 9,500
2018/02/22 2,176 2,179 2,070 2,117 19,200
2018/02/21 2,118 2,179 2,110 2,177 9,800
2018/02/20 2,155 2,155 2,092 2,105 13,200
2018/02/19 2,084 2,148 2,072 2,142 12,800
2018/02/16 2,034 2,119 2,034 2,065 17,200
2018/02/15 2,040 2,079 2,020 2,055 18,200
2018/02/14 2,095 2,105 2,015 2,040 21,700
2018/02/13 2,122 2,160 2,100 2,122 15,800
2018/02/09 2,010 2,119 2,001 2,119 38,400
2018/02/08 2,181 2,245 2,150 2,212 12,900
2018/02/07 2,200 2,400 2,153 2,189 34,400
2018/02/06 2,105 2,150 2,005 2,095 71,600
2018/02/05 2,330 2,382 2,301 2,355 31,700
2018/02/02 2,470 2,495 2,433 2,449 12,100
2018/02/01 2,520 2,589 2,462 2,495 43,500
2018/01/31 2,427 2,595 2,360 2,515 59,300
2018/01/30 2,450 2,482 2,360 2,400 35,100
2018/01/29 2,487 2,488 2,420 2,459 19,200
2018/01/26 2,482 2,517 2,445 2,469 17,200
2018/01/25 2,489 2,527 2,460 2,476 35,300
2018/01/24 2,464 2,496 2,453 2,492 24,500
2018/01/23 2,465 2,498 2,424 2,480 31,000
2018/01/22 2,350 2,435 2,350 2,415 20,200
2018/01/19 2,316 2,380 2,275 2,349 22,300
2018/01/18 2,380 2,384 2,332 2,345 15,600
2018/01/17 2,440 2,440 2,335 2,351 36,200
2018/01/16 2,479 2,479 2,410 2,440 21,200
2018/01/15 2,450 2,520 2,437 2,495 25,800
2018/01/12 2,445 2,445 2,374 2,422 23,400
2018/01/11 2,358 2,449 2,273 2,445 44,500
2018/01/10 2,335 2,379 2,335 2,357 21,300
2018/01/09 2,330 2,389 2,322 2,331 39,800
2018/01/05 2,210 2,340 2,210 2,288 36,200
2018/01/04 2,198 2,239 2,198 2,206 30,500

このページの先頭へ