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 |
---|---|---|---|---|---|
2021/12/30 | 306 | 318 | 306 | 317 | 9,400 |
2021/12/29 | 310 | 312 | 306 | 306 | 8,300 |
2021/12/28 | 308 | 311 | 304 | 306 | 27,600 |
2021/12/27 | 312 | 312 | 304 | 308 | 10,200 |
2021/12/24 | 321 | 322 | 310 | 311 | 7,900 |
2021/12/23 | 324 | 325 | 318 | 318 | 8,000 |
2021/12/22 | 319 | 324 | 313 | 323 | 11,500 |
2021/12/21 | 317 | 323 | 311 | 318 | 15,100 |
2021/12/20 | 316 | 325 | 315 | 317 | 11,200 |
2021/12/17 | 319 | 320 | 308 | 315 | 12,600 |
2021/12/16 | 325 | 325 | 318 | 322 | 13,000 |
2021/12/15 | 320 | 324 | 318 | 320 | 4,000 |
2021/12/14 | 335 | 339 | 319 | 322 | 19,700 |
2021/12/13 | 362 | 362 | 332 | 337 | 9,200 |
2021/12/10 | 358 | 361 | 357 | 357 | 6,500 |
2021/12/09 | 354 | 361 | 354 | 360 | 9,400 |
2021/12/08 | 368 | 368 | 346 | 354 | 27,400 |
2021/12/07 | 354 | 362 | 348 | 362 | 15,400 |
2021/12/06 | 358 | 358 | 349 | 354 | 16,200 |
2021/12/03 | 356 | 358 | 349 | 358 | 8,300 |
2021/12/02 | 355 | 355 | 336 | 348 | 14,300 |
2021/12/01 | 346 | 362 | 343 | 355 | 8,700 |
2021/11/30 | 346 | 346 | 342 | 346 | 3,200 |
2021/11/29 | 335 | 352 | 329 | 341 | 20,800 |
2021/11/26 | 358 | 358 | 349 | 351 | 16,400 |
2021/11/25 | 362 | 362 | 345 | 350 | 31,900 |
2021/11/24 | 371 | 371 | 360 | 361 | 8,200 |
2021/11/22 | 380 | 380 | 356 | 373 | 31,600 |
2021/11/19 | 382 | 382 | 362 | 373 | 32,500 |
2021/11/18 | 389 | 389 | 378 | 383 | 19,000 |
2021/11/17 | 394 | 394 | 378 | 389 | 27,400 |
2021/11/16 | 407 | 408 | 398 | 398 | 10,800 |
2021/11/15 | 412 | 412 | 402 | 407 | 5,200 |
2021/11/12 | 406 | 410 | 403 | 403 | 15,800 |
2021/11/11 | 410 | 410 | 403 | 403 | 3,600 |
2021/11/10 | 413 | 413 | 401 | 403 | 11,600 |
2021/11/09 | 412 | 419 | 410 | 412 | 5,500 |
2021/11/08 | 420 | 420 | 414 | 415 | 7,500 |
2021/11/05 | 419 | 423 | 415 | 419 | 13,600 |
2021/11/04 | 424 | 425 | 419 | 421 | 8,700 |
2021/11/02 | 435 | 435 | 414 | 421 | 26,100 |
2021/11/01 | 449 | 449 | 414 | 427 | 50,600 |
2021/10/29 | 482 | 483 | 471 | 471 | 5,600 |
2021/10/28 | 488 | 492 | 480 | 482 | 9,600 |
2021/10/27 | 497 | 497 | 488 | 493 | 3,000 |
2021/10/26 | 497 | 497 | 491 | 495 | 900 |
2021/10/25 | 504 | 504 | 490 | 492 | 8,400 |
2021/10/22 | 495 | 500 | 491 | 500 | 6,100 |
2021/10/21 | 503 | 503 | 494 | 495 | 6,700 |
2021/10/20 | 503 | 507 | 497 | 504 | 7,500 |
2021/10/19 | 503 | 506 | 499 | 505 | 2,000 |
2021/10/18 | 503 | 505 | 499 | 504 | 3,500 |
2021/10/15 | 497 | 508 | 496 | 502 | 7,400 |
2021/10/14 | 500 | 501 | 497 | 497 | 4,500 |
2021/10/13 | 500 | 500 | 496 | 496 | 1,100 |
2021/10/12 | 500 | 501 | 495 | 500 | 4,400 |
2021/10/11 | 500 | 503 | 496 | 501 | 2,800 |
2021/10/08 | 501 | 503 | 493 | 500 | 11,200 |
2021/10/07 | 506 | 506 | 497 | 500 | 2,800 |
2021/10/06 | 500 | 502 | 492 | 500 | 4,700 |
2021/10/05 | 492 | 504 | 491 | 496 | 5,600 |
2021/10/04 | 495 | 501 | 492 | 500 | 12,200 |
2021/10/01 | 502 | 517 | 498 | 502 | 7,200 |
2021/09/30 | 506 | 516 | 505 | 505 | 3,600 |
2021/09/29 | 502 | 512 | 497 | 506 | 10,300 |
2021/09/28 | 513 | 513 | 505 | 508 | 5,100 |
2021/09/27 | 526 | 526 | 513 | 513 | 4,300 |
2021/09/24 | 524 | 524 | 510 | 511 | 4,700 |
2021/09/22 | 530 | 531 | 507 | 514 | 11,700 |
2021/09/21 | 544 | 544 | 530 | 530 | 7,300 |
2021/09/17 | 530 | 549 | 530 | 545 | 6,200 |
2021/09/16 | 537 | 538 | 531 | 531 | 6,700 |
2021/09/15 | 537 | 544 | 535 | 538 | 4,800 |
2021/09/14 | 551 | 551 | 536 | 537 | 6,000 |
2021/09/13 | 546 | 550 | 538 | 541 | 13,200 |
2021/09/10 | 554 | 554 | 540 | 546 | 24,000 |
2021/09/09 | 570 | 570 | 550 | 560 | 43,800 |
2021/09/08 | 556 | 580 | 556 | 578 | 212,200 |
2021/09/07 | 566 | 656 | 562 | 656 | 239,100 |
2021/09/06 | 533 | 558 | 529 | 556 | 15,000 |
2021/09/03 | 509 | 529 | 503 | 527 | 9,100 |
2021/09/02 | 515 | 515 | 505 | 507 | 4,500 |
2021/09/01 | 520 | 520 | 505 | 515 | 6,100 |
2021/08/31 | 522 | 522 | 510 | 520 | 8,700 |
2021/08/30 | 512 | 512 | 505 | 512 | 1,600 |
2021/08/27 | 508 | 511 | 505 | 505 | 1,600 |
2021/08/26 | 515 | 515 | 504 | 514 | 3,400 |
2021/08/25 | 510 | 515 | 498 | 515 | 15,900 |
2021/08/24 | 489 | 499 | 488 | 496 | 12,200 |
2021/08/23 | 487 | 490 | 464 | 483 | 13,700 |
2021/08/20 | 517 | 522 | 487 | 487 | 14,500 |
2021/08/19 | 531 | 531 | 519 | 521 | 5,200 |
2021/08/18 | 526 | 530 | 520 | 530 | 2,400 |
2021/08/17 | 535 | 536 | 527 | 527 | 2,400 |
2021/08/16 | 534 | 534 | 527 | 527 | 3,300 |
2021/08/13 | 535 | 538 | 532 | 534 | 3,500 |
2021/08/12 | 536 | 540 | 529 | 538 | 2,800 |
2021/08/11 | 540 | 544 | 534 | 539 | 10,900 |
2021/08/10 | 521 | 535 | 517 | 533 | 10,200 |
2021/08/06 | 538 | 538 | 516 | 521 | 13,700 |
2021/08/05 | 540 | 547 | 532 | 533 | 7,400 |
2021/08/04 | 549 | 553 | 541 | 541 | 3,600 |
2021/08/03 | 540 | 554 | 539 | 551 | 5,100 |
2021/08/02 | 553 | 553 | 540 | 544 | 4,100 |
2021/07/30 | 580 | 580 | 543 | 544 | 20,000 |
2021/07/29 | 561 | 575 | 558 | 575 | 5,200 |
2021/07/28 | 585 | 585 | 564 | 566 | 22,400 |
2021/07/27 | 547 | 574 | 547 | 573 | 16,600 |
2021/07/26 | 541 | 547 | 527 | 545 | 16,600 |
2021/07/21 | 534 | 539 | 525 | 526 | 9,500 |
2021/07/20 | 529 | 537 | 529 | 534 | 6,100 |
2021/07/19 | 541 | 545 | 533 | 539 | 14,600 |
2021/07/16 | 545 | 548 | 540 | 541 | 5,900 |
2021/07/15 | 552 | 552 | 545 | 547 | 7,200 |
2021/07/14 | 553 | 557 | 551 | 553 | 5,600 |
2021/07/13 | 559 | 560 | 550 | 554 | 4,400 |
2021/07/12 | 560 | 562 | 552 | 559 | 10,200 |
2021/07/09 | 546 | 568 | 544 | 555 | 12,600 |
2021/07/08 | 564 | 564 | 553 | 561 | 7,300 |
2021/07/07 | 586 | 586 | 548 | 564 | 35,500 |
2021/07/06 | 585 | 593 | 576 | 576 | 16,200 |
2021/07/05 | 605 | 614 | 563 | 585 | 49,800 |
2021/07/02 | 604 | 604 | 595 | 600 | 34,400 |
2021/07/01 | 678 | 678 | 595 | 599 | 123,800 |
2021/06/30 | 682 | 685 | 677 | 677 | 2,200 |
2021/06/29 | 688 | 690 | 678 | 683 | 1,200 |
2021/06/28 | 686 | 686 | 674 | 682 | 2,400 |
2021/06/25 | 693 | 693 | 684 | 684 | 1,100 |
2021/06/24 | 682 | 689 | 682 | 689 | 900 |
2021/06/23 | 668 | 689 | 668 | 682 | 4,400 |
2021/06/22 | 674 | 674 | 659 | 668 | 3,000 |
2021/06/21 | 684 | 684 | 659 | 665 | 6,300 |
2021/06/18 | 699 | 700 | 677 | 682 | 11,100 |
2021/06/17 | 696 | 701 | 691 | 694 | 5,300 |
2021/06/16 | 710 | 710 | 699 | 699 | 4,900 |
2021/06/15 | 698 | 703 | 698 | 703 | 1,700 |
2021/06/14 | 704 | 705 | 691 | 701 | 5,100 |
2021/06/11 | 728 | 728 | 710 | 710 | 12,700 |
2021/06/10 | 735 | 753 | 725 | 733 | 30,600 |
2021/06/09 | 770 | 795 | 748 | 795 | 18,800 |
2021/06/08 | 734 | 767 | 734 | 760 | 11,700 |
2021/06/07 | 720 | 742 | 720 | 742 | 8,200 |
2021/06/04 | 691 | 715 | 682 | 715 | 8,300 |
2021/06/03 | 680 | 699 | 680 | 691 | 6,700 |
2021/06/02 | 680 | 685 | 676 | 678 | 6,100 |
2021/06/01 | 686 | 689 | 675 | 686 | 8,000 |
2021/05/31 | 707 | 710 | 699 | 701 | 4,100 |
2021/05/28 | 716 | 720 | 709 | 710 | 4,100 |
2021/05/27 | 723 | 723 | 708 | 712 | 6,600 |
2021/05/26 | 708 | 722 | 707 | 715 | 5,900 |
2021/05/25 | 729 | 729 | 709 | 715 | 2,800 |
2021/05/24 | 743 | 743 | 709 | 716 | 12,500 |
2021/05/21 | 719 | 745 | 718 | 732 | 18,300 |
2021/05/20 | 685 | 714 | 685 | 713 | 12,600 |
2021/05/19 | 642 | 698 | 637 | 683 | 37,200 |
2021/05/18 | 645 | 659 | 639 | 651 | 6,600 |
2021/05/17 | 674 | 674 | 642 | 645 | 22,700 |
2021/05/14 | 674 | 675 | 666 | 673 | 7,200 |
2021/05/13 | 668 | 684 | 659 | 677 | 11,800 |
2021/05/12 | 699 | 727 | 669 | 678 | 30,700 |
2021/05/11 | 754 | 754 | 695 | 707 | 34,300 |
2021/05/10 | 761 | 763 | 754 | 757 | 8,200 |
2021/05/07 | 771 | 771 | 759 | 760 | 7,000 |
2021/05/06 | 764 | 770 | 751 | 765 | 13,600 |
2021/04/30 | 782 | 782 | 755 | 759 | 15,300 |
2021/04/28 | 799 | 800 | 780 | 782 | 7,500 |
2021/04/27 | 795 | 795 | 782 | 794 | 13,100 |
2021/04/26 | 804 | 804 | 780 | 798 | 35,800 |
2021/04/23 | 855 | 862 | 810 | 819 | 144,900 |
2021/04/22 | 800 | 940 | 797 | 890 | 349,200 |
2021/04/21 | 801 | 801 | 775 | 790 | 12,400 |
2021/04/20 | 819 | 824 | 807 | 807 | 8,800 |
2021/04/19 | 859 | 859 | 828 | 828 | 6,200 |
2021/04/16 | 822 | 833 | 809 | 833 | 7,900 |
2021/04/15 | 830 | 834 | 822 | 824 | 8,800 |
2021/04/14 | 848 | 848 | 831 | 832 | 5,100 |
2021/04/13 | 887 | 887 | 843 | 848 | 10,000 |
2021/04/12 | 880 | 883 | 855 | 868 | 26,600 |
2021/04/09 | 825 | 968 | 816 | 919 | 135,200 |
2021/04/08 | 835 | 835 | 814 | 826 | 11,700 |
2021/04/07 | 840 | 840 | 830 | 835 | 4,300 |
2021/04/06 | 840 | 840 | 828 | 838 | 7,200 |
2021/04/05 | 840 | 846 | 835 | 837 | 6,500 |
2021/04/02 | 851 | 851 | 835 | 844 | 5,600 |
2021/04/01 | 841 | 855 | 841 | 845 | 3,400 |
2021/03/31 | 843 | 853 | 837 | 837 | 6,000 |
2021/03/30 | 863 | 867 | 847 | 852 | 5,800 |
2021/03/29 | 850 | 856 | 847 | 848 | 6,900 |
2021/03/26 | 822 | 853 | 822 | 846 | 23,000 |
2021/03/25 | 833 | 833 | 800 | 819 | 10,900 |
2021/03/24 | 840 | 840 | 825 | 825 | 9,100 |
2021/03/23 | 864 | 877 | 843 | 847 | 11,400 |
2021/03/22 | 866 | 866 | 847 | 856 | 6,900 |
2021/03/19 | 866 | 868 | 856 | 857 | 13,000 |
2021/03/18 | 880 | 885 | 869 | 869 | 8,700 |
2021/03/17 | 884 | 884 | 872 | 878 | 6,400 |
2021/03/16 | 879 | 890 | 871 | 873 | 10,600 |
2021/03/15 | 884 | 884 | 861 | 874 | 11,500 |
2021/03/12 | 849 | 879 | 844 | 875 | 22,400 |
2021/03/11 | 902 | 902 | 853 | 856 | 55,900 |
2021/03/10 | 1,067 | 1,097 | 898 | 901 | 485,800 |
2021/03/09 | 905 | 949 | 889 | 947 | 26,500 |
2021/03/08 | 836 | 890 | 836 | 877 | 13,100 |
2021/03/05 | 820 | 836 | 808 | 834 | 9,900 |
2021/03/04 | 822 | 832 | 810 | 832 | 6,800 |
2021/03/03 | 818 | 846 | 818 | 822 | 3,300 |
2021/03/02 | 850 | 853 | 810 | 825 | 9,400 |
2021/03/01 | 829 | 866 | 829 | 851 | 8,700 |
2021/02/26 | 862 | 862 | 822 | 825 | 25,600 |
2021/02/25 | 903 | 909 | 873 | 884 | 30,900 |
2021/02/24 | 901 | 907 | 873 | 873 | 10,700 |
2021/02/22 | 900 | 922 | 893 | 907 | 9,600 |
2021/02/19 | 890 | 899 | 877 | 888 | 3,500 |
2021/02/18 | 910 | 915 | 895 | 895 | 6,900 |
2021/02/17 | 918 | 919 | 902 | 910 | 8,800 |
2021/02/16 | 921 | 929 | 890 | 908 | 48,400 |
2021/02/15 | 946 | 946 | 900 | 926 | 13,700 |
2021/02/12 | 950 | 950 | 930 | 931 | 3,300 |
2021/02/10 | 966 | 966 | 930 | 950 | 13,000 |
2021/02/09 | 970 | 976 | 956 | 966 | 6,100 |
2021/02/08 | 962 | 971 | 959 | 970 | 3,200 |
2021/02/05 | 977 | 977 | 958 | 958 | 3,800 |
2021/02/04 | 979 | 990 | 968 | 970 | 6,200 |
2021/02/03 | 984 | 984 | 967 | 981 | 7,300 |
2021/02/02 | 990 | 990 | 963 | 970 | 8,700 |
2021/02/01 | 967 | 987 | 929 | 985 | 22,700 |
2021/01/29 | 948 | 1,082 | 935 | 997 | 66,500 |
2021/01/28 | 919 | 945 | 912 | 934 | 7,300 |
2021/01/27 | 938 | 952 | 922 | 951 | 13,500 |
2021/01/26 | 966 | 966 | 918 | 935 | 38,100 |
2021/01/25 | 1,100 | 1,107 | 977 | 981 | 160,500 |
2021/01/22 | 1,042 | 1,057 | 1,031 | 1,057 | 37,500 |
2021/01/21 | 903 | 910 | 885 | 907 | 21,700 |
2021/01/20 | 886 | 895 | 870 | 895 | 5,200 |
2021/01/19 | 893 | 893 | 855 | 885 | 187,400 |
2021/01/18 | 895 | 905 | 879 | 893 | 5,300 |
2021/01/15 | 902 | 910 | 882 | 903 | 7,900 |
2021/01/14 | 927 | 930 | 887 | 902 | 10,800 |
2021/01/13 | 926 | 938 | 925 | 928 | 2,700 |
2021/01/12 | 919 | 944 | 919 | 933 | 4,700 |
2021/01/08 | 936 | 950 | 930 | 948 | 4,900 |
2021/01/07 | 916 | 958 | 916 | 948 | 11,900 |
2021/01/06 | 934 | 972 | 931 | 931 | 14,700 |
2021/01/05 | 926 | 943 | 913 | 943 | 12,000 |
2021/01/04 | 929 | 929 | 903 | 911 | 6,500 |