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
2020/12/30 932 964 922 959 13,500
2020/12/29 915 952 894 946 26,700
2020/12/28 900 970 871 910 227,700
2020/12/25 1,026 1,057 1,017 1,040 15,200
2020/12/24 1,052 1,077 1,037 1,055 13,500
2020/12/23 1,052 1,060 1,010 1,026 133,800
2020/12/22 1,117 1,125 1,009 1,045 152,900
2020/12/21 1,148 1,151 1,113 1,122 31,700
2020/12/18 1,088 1,137 1,088 1,108 21,200
2020/12/17 1,115 1,122 1,078 1,093 25,300
2020/12/16 1,128 1,152 1,114 1,114 20,300
2020/12/15 1,129 1,158 1,110 1,150 21,900
2020/12/14 1,116 1,175 1,116 1,165 14,800
2020/12/11 1,149 1,149 1,110 1,117 4,500
2020/12/10 1,099 1,127 1,068 1,126 25,100
2020/12/09 1,142 1,157 1,102 1,104 27,100
2020/12/08 1,114 1,195 1,110 1,165 41,900
2020/12/07 1,163 1,170 1,098 1,099 146,400
2020/12/04 1,221 1,229 1,150 1,193 52,000
2020/12/03 1,255 1,278 1,206 1,221 120,000
2020/12/02 1,460 1,460 1,254 1,281 259,800
2020/12/01 1,235 1,513 1,228 1,465 420,400
2020/11/30 1,235 1,235 1,157 1,213 24,300
2020/11/27 1,295 1,296 1,200 1,235 21,300
2020/11/26 1,244 1,276 1,201 1,235 19,100
2020/11/25 1,299 1,299 1,215 1,251 12,100
2020/11/24 1,250 1,322 1,250 1,257 15,000
2020/11/20 1,209 1,294 1,200 1,280 15,100
2020/11/19 1,256 1,257 1,176 1,195 45,700
2020/11/18 1,276 1,319 1,251 1,279 12,200
2020/11/17 1,329 1,330 1,274 1,296 28,100
2020/11/16 1,318 1,344 1,276 1,299 17,000
2020/11/13 1,333 1,393 1,260 1,348 28,300
2020/11/12 1,394 1,431 1,333 1,333 18,800
2020/11/11 1,380 1,440 1,371 1,411 15,500
2020/11/10 1,487 1,487 1,370 1,384 29,500
2020/11/09 1,429 1,511 1,425 1,475 28,500
2020/11/06 1,448 1,477 1,414 1,433 22,800
2020/11/05 1,412 1,501 1,412 1,450 28,200
2020/11/04 1,375 1,466 1,375 1,434 20,300
2020/11/02 1,405 1,424 1,374 1,374 12,100
2020/10/30 1,478 1,478 1,364 1,375 55,000
2020/10/29 1,438 1,490 1,397 1,450 56,800
2020/10/28 1,477 1,549 1,450 1,463 68,300
2020/10/27 1,582 1,582 1,426 1,470 182,600
2020/10/26 1,654 1,728 1,615 1,615 76,600
2020/10/23 1,714 1,762 1,630 1,670 77,700
2020/10/22 1,837 1,850 1,712 1,733 67,600
2020/10/21 1,752 1,824 1,708 1,757 52,200
2020/10/20 1,750 1,865 1,720 1,763 114,600
2020/10/19 1,841 1,886 1,665 1,730 136,700
2020/10/16 1,958 1,997 1,791 1,850 175,500
2020/10/15 2,092 2,137 1,958 1,977 137,500
2020/10/14 2,073 2,192 2,060 2,114 122,200
2020/10/13 2,157 2,160 2,050 2,073 171,500
2020/10/12 2,010 2,294 1,973 2,185 474,900
2020/10/09 2,000 2,060 1,915 2,027 222,100
2020/10/08 2,071 2,130 1,951 1,951 370,900
2020/10/07 1,950 2,110 1,827 2,021 719,300
2020/10/06 1,967 2,255 1,905 2,015 1,574,000
2020/10/05 1,710 1,967 1,655 1,967 508,100
2020/10/02 1,595 1,630 1,460 1,567 525,100
2020/09/30 1,099 1,344 1,092 1,344 319,300
2020/09/29 1,052 1,210 1,031 1,044 94,200
2020/09/28 1,300 1,400 1,005 1,141 383,100
2020/09/25 970 1,120 956 1,120 192,500
2020/09/24 807 970 807 970 127,100
2020/09/23 839 843 805 820 9,600
2020/09/18 856 856 825 839 8,300
2020/09/17 880 880 841 841 15,000
2020/09/16 824 897 824 886 15,300
2020/09/15 818 824 806 824 6,600
2020/09/14 806 817 792 810 5,500
2020/09/11 830 850 791 791 20,300
2020/09/10 905 927 790 800 172,900
2020/09/09 719 830 719 785 72,300
2020/09/08 699 709 698 707 4,600
2020/09/07 698 717 693 697 6,100
2020/09/04 715 715 690 693 12,900
2020/09/03 719 719 705 706 3,800
2020/09/02 708 721 704 704 10,300
2020/09/01 720 720 688 697 10,400
2020/08/31 710 710 684 696 8,900
2020/08/28 704 704 660 660 19,700
2020/08/27 733 733 695 708 14,600
2020/08/26 710 744 705 734 11,600
2020/08/25 716 721 707 710 13,000
2020/08/24 734 734 707 717 4,900
2020/08/21 704 715 701 714 11,800
2020/08/20 699 709 695 707 7,800
2020/08/19 690 709 686 708 11,300
2020/08/18 689 699 673 682 5,800
2020/08/17 687 699 682 683 3,600
2020/08/14 657 699 652 689 7,800
2020/08/13 661 668 650 667 8,200
2020/08/12 670 672 645 660 3,300
2020/08/11 655 655 636 640 6,500
2020/08/07 668 668 631 635 10,000
2020/08/06 673 673 646 648 6,900
2020/08/05 632 685 625 653 25,400
2020/08/04 669 669 610 622 21,000
2020/08/03 615 670 599 659 26,200
2020/07/31 655 659 615 620 22,500
2020/07/30 675 699 636 665 29,300
2020/07/29 693 698 681 681 10,100
2020/07/28 700 706 682 697 13,700
2020/07/27 702 712 689 701 10,400
2020/07/22 748 748 688 723 20,400
2020/07/21 745 760 728 733 12,000
2020/07/20 744 773 723 744 13,900
2020/07/17 795 795 750 751 13,800
2020/07/16 786 798 780 780 7,200
2020/07/15 803 814 783 794 4,300
2020/07/14 841 841 806 806 3,000
2020/07/13 777 826 777 826 5,500
2020/07/10 771 796 770 775 10,500
2020/07/09 818 818 779 786 11,200
2020/07/08 828 852 810 818 9,400
2020/07/07 836 859 807 816 7,800
2020/07/06 839 866 822 834 10,200
2020/07/03 945 945 845 854 34,900
2020/07/02 930 960 890 924 84,600
2020/07/01 904 905 861 890 25,700
2020/06/30 775 893 760 859 51,500
2020/06/29 770 791 749 756 7,700
2020/06/26 777 790 762 783 20,800
2020/06/25 808 816 788 792 8,300
2020/06/24 857 857 832 837 2,700
2020/06/23 877 882 843 862 3,900
2020/06/22 867 869 851 866 4,400
2020/06/19 817 840 808 837 4,500
2020/06/18 815 832 798 832 3,300
2020/06/17 821 842 795 829 5,500
2020/06/16 788 830 758 817 8,300
2020/06/15 805 815 743 743 8,200
2020/06/12 721 804 720 790 21,100
2020/06/11 882 885 824 826 12,000
2020/06/10 880 907 877 904 7,300
2020/06/09 899 917 880 917 5,800
2020/06/08 920 934 893 898 8,400
2020/06/05 923 926 914 918 3,900
2020/06/04 938 938 855 923 10,700
2020/06/03 943 963 908 923 14,900
2020/06/02 942 945 923 928 11,000
2020/06/01 904 931 904 916 6,400
2020/05/29 935 935 900 918 7,400
2020/05/28 952 954 885 937 25,400
2020/05/27 968 970 921 955 14,900
2020/05/26 1,013 1,029 934 968 26,600
2020/05/25 964 1,055 963 1,008 44,800
2020/05/22 899 935 884 935 25,400
2020/05/21 869 880 837 880 10,800
2020/05/20 842 856 815 856 12,500
2020/05/19 844 850 799 838 8,100
2020/05/18 810 840 800 833 8,600
2020/05/15 787 811 778 810 14,100
2020/05/14 853 854 783 787 14,400
2020/05/13 800 875 781 852 29,500
2020/05/12 804 820 771 814 30,800
2020/05/11 844 858 787 803 42,300
2020/05/08 770 928 770 874 135,800
2020/05/07 705 795 705 778 25,900
2020/05/01 705 765 676 765 13,100
2020/04/30 699 708 662 685 9,000
2020/04/28 640 664 640 659 12,600
2020/04/27 640 658 628 640 12,400
2020/04/24 649 649 620 638 12,300
2020/04/23 633 653 631 640 8,600
2020/04/22 627 630 603 630 12,700
2020/04/21 652 665 625 630 29,900
2020/04/20 662 685 649 680 8,500
2020/04/17 639 680 630 654 14,900
2020/04/16 627 641 609 629 5,000
2020/04/15 632 632 607 625 6,300
2020/04/14 614 640 591 626 10,400
2020/04/13 632 632 601 612 10,900
2020/04/10 632 639 608 637 8,200
2020/04/09 601 637 596 629 12,900
2020/04/08 590 614 549 608 8,400
2020/04/07 568 600 568 600 8,200
2020/04/06 511 564 510 558 8,400
2020/04/03 558 561 514 525 6,800
2020/04/02 546 557 535 544 5,500
2020/04/01 550 593 545 556 8,400
2020/03/31 598 599 551 558 6,700
2020/03/30 570 591 557 568 10,300
2020/03/27 598 610 566 580 16,500
2020/03/26 560 598 557 558 20,300
2020/03/25 573 620 550 620 61,300
2020/03/24 543 585 517 540 25,300
2020/03/23 523 539 492 533 27,900
2020/03/19 578 578 465 471 48,100
2020/03/18 658 659 560 564 31,000
2020/03/17 548 618 532 618 48,100
2020/03/16 698 698 598 598 96,600
2020/03/13 695 727 650 698 66,700
2020/03/12 714 817 711 800 55,200
2020/03/11 809 809 731 744 27,000
2020/03/10 761 819 690 797 34,800
2020/03/09 840 840 755 761 41,800
2020/03/06 914 931 860 870 28,500
2020/03/05 950 995 927 944 20,200
2020/03/04 885 980 885 944 33,400
2020/03/03 980 1,002 901 910 34,100
2020/03/02 917 1,005 891 941 41,200
2020/02/28 973 988 841 857 98,800
2020/02/27 1,050 1,063 933 988 90,900
2020/02/26 1,074 1,088 995 1,080 38,000
2020/02/25 1,060 1,139 1,059 1,104 29,400
2020/02/21 1,213 1,254 1,199 1,199 9,900
2020/02/20 1,305 1,305 1,216 1,216 17,700
2020/02/19 1,206 1,279 1,206 1,275 17,700
2020/02/18 1,228 1,239 1,176 1,200 19,500
2020/02/17 1,286 1,289 1,219 1,241 32,400
2020/02/14 1,304 1,322 1,287 1,296 13,200
2020/02/13 1,260 1,345 1,260 1,334 36,100
2020/02/12 1,266 1,285 1,258 1,269 15,700
2020/02/10 1,230 1,266 1,215 1,266 15,200
2020/02/07 1,251 1,273 1,235 1,250 18,600
2020/02/06 1,251 1,293 1,251 1,281 23,500
2020/02/05 1,281 1,283 1,231 1,246 14,800
2020/02/04 1,284 1,287 1,250 1,261 12,500
2020/02/03 1,256 1,307 1,248 1,265 40,400
2020/01/31 1,221 1,379 1,221 1,316 106,000
2020/01/30 1,305 1,307 1,187 1,221 151,000
2020/01/29 1,406 1,406 1,266 1,306 179,900
2020/01/28 1,509 1,511 1,410 1,422 81,500
2020/01/27 1,621 1,646 1,521 1,525 192,600
2020/01/24 1,699 1,748 1,671 1,740 98,800
2020/01/23 1,604 1,740 1,587 1,663 163,200
2020/01/22 1,570 1,662 1,560 1,620 171,700
2020/01/21 1,540 1,642 1,475 1,545 556,800
2020/01/20 1,445 1,445 1,400 1,400 5,400
2020/01/17 1,430 1,448 1,376 1,435 41,100
2020/01/16 1,485 1,533 1,415 1,448 66,100
2020/01/15 1,483 1,496 1,443 1,455 23,400
2020/01/14 1,509 1,510 1,483 1,495 11,800
2020/01/10 1,511 1,513 1,475 1,493 8,500
2020/01/09 1,477 1,535 1,454 1,500 20,100
2020/01/08 1,512 1,512 1,435 1,460 47,800
2020/01/07 1,482 1,517 1,468 1,507 15,700
2020/01/06 1,486 1,515 1,459 1,488 23,500

このページの先頭へ