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 |
---|---|---|---|---|---|
2023/12/29 | 233 | 239 | 233 | 238 | 18,300 |
2023/12/28 | 230 | 239 | 230 | 234 | 48,700 |
2023/12/27 | 223 | 228 | 223 | 228 | 54,100 |
2023/12/26 | 227 | 227 | 220 | 222 | 33,100 |
2023/12/25 | 228 | 229 | 223 | 223 | 47,600 |
2023/12/22 | 229 | 233 | 229 | 229 | 26,200 |
2023/12/21 | 233 | 235 | 230 | 231 | 18,600 |
2023/12/20 | 237 | 242 | 235 | 237 | 37,100 |
2023/12/19 | 232 | 239 | 232 | 237 | 31,700 |
2023/12/18 | 235 | 240 | 230 | 240 | 29,100 |
2023/12/15 | 241 | 245 | 229 | 238 | 43,800 |
2023/12/14 | 244 | 246 | 238 | 244 | 35,900 |
2023/12/13 | 235 | 247 | 233 | 244 | 86,800 |
2023/12/12 | 255 | 257 | 235 | 235 | 203,900 |
2023/12/11 | 253 | 301 | 241 | 253 | 805,400 |
2023/12/08 | 250 | 256 | 239 | 245 | 79,200 |
2023/12/07 | 260 | 269 | 245 | 262 | 93,200 |
2023/12/06 | 261 | 264 | 261 | 262 | 35,300 |
2023/12/05 | 267 | 269 | 261 | 263 | 55,100 |
2023/12/04 | 274 | 274 | 267 | 272 | 29,700 |
2023/12/01 | 268 | 273 | 268 | 271 | 29,600 |
2023/11/30 | 274 | 279 | 272 | 272 | 38,200 |
2023/11/29 | 281 | 283 | 278 | 282 | 13,900 |
2023/11/28 | 283 | 286 | 277 | 279 | 21,900 |
2023/11/27 | 279 | 288 | 279 | 286 | 31,800 |
2023/11/24 | 283 | 285 | 277 | 278 | 20,800 |
2023/11/22 | 280 | 284 | 280 | 281 | 22,000 |
2023/11/21 | 282 | 283 | 278 | 283 | 19,500 |
2023/11/20 | 275 | 286 | 274 | 279 | 40,300 |
2023/11/17 | 269 | 276 | 268 | 275 | 44,700 |
2023/11/16 | 285 | 293 | 272 | 273 | 161,100 |
2023/11/15 | 274 | 275 | 266 | 273 | 45,600 |
2023/11/14 | 280 | 282 | 270 | 271 | 51,100 |
2023/11/13 | 280 | 283 | 276 | 278 | 86,800 |
2023/11/10 | 285 | 289 | 268 | 278 | 319,400 |
2023/11/09 | 343 | 343 | 335 | 341 | 15,300 |
2023/11/08 | 348 | 353 | 343 | 345 | 24,100 |
2023/11/07 | 348 | 350 | 345 | 350 | 17,600 |
2023/11/06 | 344 | 352 | 342 | 348 | 30,600 |
2023/11/02 | 345 | 345 | 339 | 344 | 24,300 |
2023/11/01 | 345 | 348 | 341 | 345 | 17,600 |
2023/10/31 | 332 | 342 | 330 | 342 | 18,800 |
2023/10/30 | 327 | 338 | 327 | 337 | 14,900 |
2023/10/27 | 323 | 334 | 323 | 334 | 19,800 |
2023/10/26 | 327 | 333 | 321 | 323 | 26,900 |
2023/10/25 | 334 | 336 | 329 | 330 | 23,400 |
2023/10/24 | 317 | 333 | 308 | 333 | 64,200 |
2023/10/23 | 322 | 327 | 315 | 315 | 29,600 |
2023/10/20 | 327 | 331 | 322 | 322 | 39,100 |
2023/10/19 | 329 | 336 | 320 | 327 | 42,800 |
2023/10/18 | 326 | 338 | 326 | 337 | 29,000 |
2023/10/17 | 323 | 339 | 323 | 333 | 28,400 |
2023/10/16 | 323 | 328 | 319 | 319 | 45,000 |
2023/10/13 | 339 | 340 | 327 | 331 | 40,300 |
2023/10/12 | 335 | 342 | 330 | 340 | 23,800 |
2023/10/11 | 341 | 344 | 338 | 338 | 22,800 |
2023/10/10 | 338 | 344 | 337 | 341 | 36,400 |
2023/10/06 | 325 | 341 | 325 | 338 | 35,600 |
2023/10/05 | 320 | 329 | 313 | 324 | 47,200 |
2023/10/04 | 327 | 348 | 319 | 319 | 149,100 |
2023/10/03 | 344 | 345 | 335 | 335 | 83,000 |
2023/10/02 | 352 | 353 | 344 | 344 | 50,800 |
2023/09/29 | 352 | 360 | 352 | 353 | 44,200 |
2023/09/28 | 357 | 358 | 351 | 354 | 51,200 |
2023/09/27 | 347 | 354 | 345 | 354 | 31,500 |
2023/09/26 | 360 | 360 | 347 | 348 | 64,300 |
2023/09/25 | 352 | 366 | 349 | 358 | 125,600 |
2023/09/22 | 363 | 405 | 349 | 352 | 1,348,200 |
2023/09/21 | 345 | 349 | 336 | 341 | 63,500 |
2023/09/20 | 356 | 360 | 346 | 346 | 70,000 |
2023/09/19 | 356 | 365 | 355 | 360 | 81,300 |
2023/09/15 | 362 | 365 | 353 | 354 | 117,000 |
2023/09/14 | 376 | 377 | 361 | 361 | 159,900 |
2023/09/13 | 405 | 405 | 369 | 369 | 471,900 |
2023/09/12 | 414 | 421 | 402 | 406 | 313,400 |
2023/09/11 | 416 | 445 | 408 | 421 | 840,700 |
2023/09/08 | 411 | 420 | 399 | 404 | 893,200 |
2023/09/07 | 405 | 465 | 405 | 430 | 5,819,900 |
2023/09/06 | 389 | 391 | 381 | 385 | 36,800 |
2023/09/05 | 379 | 391 | 379 | 390 | 42,000 |
2023/09/04 | 385 | 389 | 379 | 381 | 37,200 |
2023/09/01 | 381 | 386 | 377 | 385 | 31,300 |
2023/08/31 | 387 | 392 | 381 | 381 | 42,600 |
2023/08/30 | 398 | 399 | 385 | 385 | 84,000 |
2023/08/29 | 387 | 408 | 384 | 392 | 309,800 |
2023/08/28 | 380 | 382 | 376 | 381 | 29,000 |
2023/08/25 | 385 | 386 | 376 | 380 | 40,600 |
2023/08/24 | 379 | 390 | 376 | 385 | 91,400 |
2023/08/23 | 374 | 382 | 371 | 379 | 38,200 |
2023/08/22 | 374 | 381 | 372 | 376 | 36,600 |
2023/08/21 | 363 | 382 | 363 | 379 | 126,000 |
2023/08/18 | 367 | 371 | 362 | 363 | 49,300 |
2023/08/17 | 352 | 370 | 351 | 367 | 65,700 |
2023/08/16 | 356 | 361 | 354 | 356 | 29,100 |
2023/08/15 | 373 | 373 | 355 | 364 | 62,600 |
2023/08/14 | 369 | 375 | 368 | 372 | 41,400 |
2023/08/10 | 366 | 369 | 362 | 369 | 32,400 |
2023/08/09 | 372 | 372 | 360 | 368 | 34,800 |
2023/08/08 | 373 | 374 | 362 | 369 | 61,100 |
2023/08/07 | 364 | 374 | 356 | 374 | 136,900 |
2023/08/04 | 351 | 364 | 346 | 364 | 136,500 |
2023/08/03 | 341 | 345 | 334 | 340 | 127,400 |
2023/08/02 | 354 | 354 | 345 | 347 | 153,600 |
2023/08/01 | 363 | 363 | 351 | 354 | 116,800 |
2023/07/31 | 360 | 364 | 356 | 357 | 92,000 |
2023/07/28 | 358 | 364 | 354 | 357 | 110,000 |
2023/07/27 | 359 | 364 | 356 | 360 | 60,600 |
2023/07/26 | 376 | 377 | 358 | 359 | 238,200 |
2023/07/25 | 387 | 410 | 375 | 377 | 701,400 |
2023/07/24 | 371 | 375 | 367 | 371 | 81,100 |
2023/07/21 | 379 | 379 | 370 | 370 | 60,600 |
2023/07/20 | 384 | 385 | 376 | 379 | 83,400 |
2023/07/19 | 386 | 387 | 380 | 385 | 71,900 |
2023/07/18 | 390 | 404 | 378 | 381 | 213,700 |
2023/07/14 | 398 | 409 | 385 | 390 | 255,800 |
2023/07/13 | 419 | 429 | 398 | 402 | 859,700 |
2023/07/12 | 380 | 430 | 374 | 396 | 1,180,100 |
2023/07/11 | 372 | 384 | 372 | 378 | 72,700 |
2023/07/10 | 382 | 382 | 369 | 371 | 53,300 |
2023/07/07 | 370 | 381 | 369 | 377 | 51,800 |
2023/07/06 | 374 | 378 | 370 | 372 | 76,400 |
2023/07/05 | 385 | 385 | 377 | 377 | 53,600 |
2023/07/04 | 382 | 390 | 378 | 387 | 67,500 |
2023/07/03 | 394 | 398 | 384 | 385 | 114,700 |
2023/06/30 | 390 | 395 | 382 | 388 | 108,100 |
2023/06/29 | 390 | 393 | 383 | 386 | 92,700 |
2023/06/28 | 374 | 396 | 374 | 390 | 171,000 |
2023/06/27 | 363 | 381 | 362 | 374 | 86,000 |
2023/06/26 | 372 | 380 | 366 | 366 | 63,600 |
2023/06/23 | 373 | 379 | 366 | 378 | 95,300 |
2023/06/22 | 384 | 384 | 372 | 373 | 143,700 |
2023/06/21 | 381 | 389 | 381 | 386 | 79,500 |
2023/06/20 | 382 | 395 | 381 | 387 | 149,100 |
2023/06/19 | 375 | 387 | 371 | 387 | 125,300 |
2023/06/16 | 367 | 377 | 367 | 371 | 78,500 |
2023/06/15 | 373 | 375 | 363 | 366 | 171,900 |
2023/06/14 | 395 | 397 | 375 | 375 | 233,000 |
2023/06/13 | 391 | 403 | 390 | 390 | 283,300 |
2023/06/12 | 400 | 400 | 383 | 392 | 477,400 |
2023/06/09 | 430 | 440 | 402 | 404 | 1,166,200 |
2023/06/08 | 465 | 480 | 452 | 475 | 470,000 |
2023/06/07 | 480 | 482 | 461 | 463 | 383,800 |
2023/06/06 | 460 | 478 | 459 | 466 | 357,500 |
2023/06/05 | 490 | 493 | 460 | 471 | 441,500 |
2023/06/02 | 505 | 508 | 467 | 484 | 1,077,700 |
2023/06/01 | 537 | 605 | 515 | 535 | 8,640,500 |
2023/05/31 | 508 | 508 | 508 | 508 | 307,000 |
2023/05/30 | 425 | 438 | 418 | 428 | 142,100 |
2023/05/29 | 443 | 458 | 430 | 430 | 246,800 |
2023/05/26 | 464 | 465 | 432 | 437 | 298,600 |
2023/05/25 | 456 | 473 | 445 | 452 | 293,600 |
2023/05/24 | 483 | 485 | 461 | 464 | 235,600 |
2023/05/23 | 492 | 494 | 453 | 468 | 627,900 |
2023/05/22 | 489 | 512 | 480 | 490 | 621,100 |
2023/05/19 | 545 | 574 | 496 | 507 | 4,672,400 |
2023/05/18 | 532 | 610 | 478 | 516 | 8,847,300 |
2023/05/17 | 452 | 522 | 447 | 522 | 1,472,000 |
2023/05/16 | 414 | 450 | 409 | 442 | 429,000 |
2023/05/15 | 400 | 412 | 395 | 406 | 102,900 |
2023/05/12 | 399 | 410 | 393 | 400 | 96,100 |
2023/05/11 | 390 | 407 | 389 | 402 | 181,200 |
2023/05/10 | 425 | 469 | 390 | 392 | 1,217,100 |
2023/05/09 | 402 | 420 | 401 | 417 | 92,200 |
2023/05/08 | 394 | 410 | 394 | 402 | 52,700 |
2023/05/02 | 386 | 401 | 379 | 400 | 79,900 |
2023/05/01 | 402 | 440 | 386 | 386 | 567,400 |
2023/04/28 | 414 | 416 | 398 | 400 | 108,800 |
2023/04/27 | 400 | 411 | 395 | 402 | 113,900 |
2023/04/26 | 403 | 411 | 388 | 399 | 72,000 |
2023/04/25 | 409 | 422 | 396 | 408 | 113,000 |
2023/04/24 | 408 | 428 | 407 | 410 | 81,700 |
2023/04/21 | 416 | 428 | 401 | 408 | 319,300 |
2023/04/20 | 432 | 436 | 413 | 419 | 92,400 |
2023/04/19 | 437 | 445 | 424 | 439 | 62,600 |
2023/04/18 | 436 | 443 | 431 | 436 | 57,700 |
2023/04/17 | 449 | 449 | 431 | 436 | 98,500 |
2023/04/14 | 454 | 465 | 441 | 442 | 81,700 |
2023/04/13 | 458 | 461 | 445 | 458 | 70,500 |
2023/04/12 | 453 | 465 | 445 | 461 | 64,700 |
2023/04/11 | 452 | 461 | 449 | 452 | 50,200 |
2023/04/10 | 446 | 458 | 436 | 448 | 72,700 |
2023/04/07 | 457 | 465 | 447 | 447 | 103,500 |
2023/04/06 | 465 | 478 | 452 | 454 | 129,200 |
2023/04/05 | 479 | 488 | 465 | 467 | 182,500 |
2023/04/04 | 505 | 510 | 480 | 481 | 306,800 |
2023/04/03 | 506 | 588 | 502 | 510 | 1,497,400 |
2023/03/31 | 500 | 511 | 494 | 502 | 93,100 |
2023/03/30 | 488 | 508 | 483 | 495 | 147,000 |
2023/03/29 | 500 | 511 | 471 | 495 | 227,300 |
2023/03/28 | 520 | 565 | 510 | 510 | 472,100 |
2023/03/27 | 518 | 534 | 505 | 521 | 168,000 |
2023/03/24 | 512 | 534 | 509 | 524 | 194,400 |
2023/03/23 | 496 | 510 | 494 | 505 | 84,500 |
2023/03/22 | 507 | 526 | 494 | 496 | 152,000 |
2023/03/20 | 521 | 521 | 490 | 499 | 159,100 |
2023/03/17 | 534 | 549 | 512 | 512 | 146,300 |
2023/03/16 | 535 | 537 | 511 | 521 | 316,700 |
2023/03/15 | 561 | 576 | 548 | 559 | 179,600 |
2023/03/14 | 549 | 586 | 544 | 554 | 285,400 |
2023/03/13 | 550 | 565 | 533 | 559 | 260,800 |
2023/03/10 | 643 | 647 | 556 | 558 | 882,500 |
2023/03/09 | 700 | 730 | 644 | 653 | 452,000 |
2023/03/08 | 674 | 704 | 643 | 693 | 481,100 |
2023/03/07 | 704 | 723 | 682 | 709 | 194,000 |
2023/03/06 | 698 | 714 | 693 | 706 | 158,100 |
2023/03/03 | 707 | 710 | 672 | 691 | 188,300 |
2023/03/02 | 722 | 732 | 693 | 701 | 202,600 |
2023/03/01 | 724 | 842 | 711 | 731 | 1,174,400 |
2023/02/28 | 669 | 758 | 668 | 717 | 776,300 |
2023/02/27 | 648 | 674 | 641 | 661 | 106,500 |
2023/02/24 | 630 | 670 | 622 | 661 | 161,900 |
2023/02/22 | 625 | 667 | 610 | 625 | 197,600 |
2023/02/21 | 633 | 688 | 627 | 642 | 466,900 |
2023/02/20 | 608 | 621 | 591 | 617 | 116,800 |
2023/02/17 | 629 | 633 | 602 | 606 | 152,800 |
2023/02/16 | 587 | 630 | 585 | 628 | 213,800 |
2023/02/15 | 576 | 618 | 566 | 591 | 270,800 |
2023/02/14 | 588 | 608 | 558 | 566 | 232,400 |
2023/02/13 | 560 | 602 | 538 | 598 | 500,500 |
2023/02/10 | 566 | 595 | 552 | 556 | 330,400 |
2023/02/09 | 580 | 610 | 555 | 570 | 861,700 |
2023/02/08 | 587 | 628 | 560 | 564 | 475,000 |
2023/02/07 | 607 | 669 | 605 | 607 | 605,400 |
2023/02/06 | 609 | 685 | 565 | 614 | 2,743,100 |
2023/02/03 | 739 | 769 | 574 | 600 | 4,357,500 |
2023/02/02 | 619 | 669 | 614 | 669 | 1,196,700 |
2023/02/01 | 511 | 623 | 510 | 569 | 4,658,200 |
2023/01/31 | 613 | 670 | 523 | 523 | 4,454,900 |
2023/01/30 | 623 | 623 | 617 | 623 | 479,000 |
2023/01/27 | 523 | 523 | 523 | 523 | 72,500 |
2023/01/26 | 433 | 462 | 412 | 443 | 1,856,000 |
2023/01/25 | 390 | 470 | 383 | 449 | 4,207,100 |
2023/01/24 | 342 | 419 | 336 | 391 | 3,092,300 |
2023/01/23 | 354 | 375 | 332 | 350 | 1,285,300 |
2023/01/20 | 326 | 387 | 324 | 362 | 4,819,400 |
2023/01/19 | 314 | 345 | 305 | 321 | 1,323,800 |
2023/01/18 | 283 | 315 | 280 | 304 | 323,600 |
2023/01/17 | 282 | 290 | 278 | 280 | 66,000 |
2023/01/16 | 276 | 280 | 267 | 280 | 79,900 |
2023/01/13 | 266 | 281 | 266 | 277 | 54,100 |
2023/01/12 | 265 | 269 | 263 | 269 | 24,500 |
2023/01/11 | 268 | 268 | 263 | 265 | 23,900 |
2023/01/10 | 265 | 268 | 263 | 265 | 25,900 |
2023/01/06 | 263 | 264 | 261 | 263 | 27,000 |
2023/01/05 | 267 | 268 | 262 | 263 | 57,700 |
2023/01/04 | 272 | 282 | 267 | 267 | 100,400 |