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 |
|---|---|---|---|---|---|
| 2024/12/30 | 406 | 412 | 387 | 389 | 405,500 |
| 2024/12/27 | 366 | 425 | 366 | 414 | 1,969,700 |
| 2024/12/26 | 425 | 428 | 363 | 371 | 1,766,500 |
| 2024/12/25 | 410 | 410 | 403 | 410 | 285,600 |
| 2024/12/24 | 332 | 333 | 329 | 330 | 60,300 |
| 2024/12/23 | 338 | 342 | 329 | 335 | 178,700 |
| 2024/12/20 | 348 | 351 | 340 | 340 | 66,700 |
| 2024/12/19 | 345 | 352 | 342 | 352 | 41,600 |
| 2024/12/18 | 353 | 358 | 349 | 350 | 59,600 |
| 2024/12/17 | 360 | 360 | 351 | 351 | 86,500 |
| 2024/12/16 | 364 | 372 | 360 | 361 | 69,300 |
| 2024/12/13 | 380 | 380 | 362 | 364 | 103,900 |
| 2024/12/12 | 382 | 384 | 371 | 375 | 175,500 |
| 2024/12/11 | 364 | 381 | 356 | 378 | 401,600 |
| 2024/12/10 | 394 | 399 | 363 | 363 | 749,000 |
| 2024/12/09 | 405 | 437 | 402 | 402 | 3,949,000 |
| 2024/12/06 | 354 | 361 | 349 | 357 | 57,300 |
| 2024/12/05 | 353 | 356 | 351 | 354 | 35,000 |
| 2024/12/04 | 342 | 353 | 337 | 353 | 59,100 |
| 2024/12/03 | 356 | 357 | 343 | 343 | 54,900 |
| 2024/12/02 | 351 | 360 | 351 | 356 | 37,200 |
| 2024/11/29 | 348 | 354 | 344 | 351 | 33,900 |
| 2024/11/28 | 345 | 350 | 342 | 346 | 39,700 |
| 2024/11/27 | 348 | 351 | 345 | 345 | 14,700 |
| 2024/11/26 | 363 | 363 | 351 | 351 | 15,500 |
| 2024/11/25 | 363 | 363 | 353 | 362 | 26,300 |
| 2024/11/22 | 360 | 360 | 350 | 356 | 25,700 |
| 2024/11/21 | 346 | 356 | 346 | 356 | 30,100 |
| 2024/11/20 | 352 | 354 | 346 | 346 | 27,400 |
| 2024/11/19 | 345 | 353 | 343 | 352 | 27,700 |
| 2024/11/18 | 352 | 356 | 344 | 345 | 17,400 |
| 2024/11/15 | 351 | 354 | 344 | 354 | 51,000 |
| 2024/11/14 | 356 | 357 | 350 | 351 | 59,600 |
| 2024/11/13 | 363 | 364 | 358 | 358 | 24,100 |
| 2024/11/12 | 359 | 368 | 358 | 362 | 50,800 |
| 2024/11/11 | 360 | 366 | 358 | 362 | 44,700 |
| 2024/11/08 | 369 | 374 | 353 | 364 | 87,200 |
| 2024/11/07 | 375 | 375 | 366 | 368 | 42,700 |
| 2024/11/06 | 372 | 377 | 366 | 367 | 67,800 |
| 2024/11/05 | 367 | 376 | 367 | 368 | 45,600 |
| 2024/11/01 | 369 | 391 | 366 | 366 | 175,100 |
| 2024/10/31 | 372 | 378 | 370 | 371 | 59,300 |
| 2024/10/30 | 381 | 384 | 364 | 378 | 283,900 |
| 2024/10/29 | 344 | 362 | 344 | 362 | 84,600 |
| 2024/10/28 | 336 | 350 | 336 | 344 | 55,500 |
| 2024/10/25 | 352 | 352 | 333 | 342 | 142,900 |
| 2024/10/24 | 335 | 352 | 332 | 351 | 210,500 |
| 2024/10/23 | 370 | 383 | 343 | 343 | 707,800 |
| 2024/10/22 | 421 | 430 | 369 | 369 | 973,800 |
| 2024/10/21 | 479 | 500 | 411 | 413 | 2,975,400 |
| 2024/10/18 | 439 | 439 | 439 | 439 | 34,600 |
| 2024/10/17 | 358 | 367 | 357 | 359 | 18,300 |
| 2024/10/16 | 367 | 374 | 356 | 359 | 38,500 |
| 2024/10/15 | 375 | 377 | 369 | 369 | 47,700 |
| 2024/10/11 | 363 | 391 | 360 | 370 | 162,700 |
| 2024/10/10 | 372 | 373 | 363 | 363 | 38,200 |
| 2024/10/09 | 373 | 377 | 371 | 372 | 34,300 |
| 2024/10/08 | 386 | 386 | 370 | 370 | 64,900 |
| 2024/10/07 | 380 | 388 | 379 | 383 | 53,900 |
| 2024/10/04 | 396 | 396 | 386 | 386 | 26,100 |
| 2024/10/03 | 400 | 402 | 389 | 392 | 34,700 |
| 2024/10/02 | 401 | 402 | 398 | 398 | 19,400 |
| 2024/10/01 | 399 | 413 | 394 | 402 | 95,800 |
| 2024/09/30 | 397 | 406 | 395 | 396 | 49,400 |
| 2024/09/27 | 414 | 418 | 410 | 418 | 18,700 |
| 2024/09/26 | 409 | 419 | 407 | 412 | 47,500 |
| 2024/09/25 | 420 | 422 | 405 | 412 | 25,700 |
| 2024/09/24 | 423 | 429 | 417 | 417 | 30,600 |
| 2024/09/20 | 412 | 424 | 408 | 418 | 88,300 |
| 2024/09/19 | 410 | 411 | 403 | 408 | 41,300 |
| 2024/09/18 | 397 | 402 | 393 | 399 | 54,800 |
| 2024/09/17 | 401 | 404 | 388 | 390 | 59,400 |
| 2024/09/13 | 423 | 423 | 401 | 401 | 55,900 |
| 2024/09/12 | 418 | 436 | 414 | 415 | 116,600 |
| 2024/09/11 | 423 | 468 | 398 | 407 | 481,200 |
| 2024/09/10 | 421 | 427 | 413 | 415 | 122,000 |
| 2024/09/09 | 388 | 424 | 387 | 420 | 74,500 |
| 2024/09/06 | 416 | 421 | 397 | 401 | 89,500 |
| 2024/09/05 | 415 | 427 | 413 | 416 | 64,400 |
| 2024/09/04 | 436 | 437 | 415 | 423 | 140,100 |
| 2024/09/03 | 454 | 469 | 447 | 452 | 76,600 |
| 2024/09/02 | 436 | 454 | 434 | 454 | 100,300 |
| 2024/08/30 | 432 | 441 | 431 | 439 | 38,500 |
| 2024/08/29 | 435 | 440 | 429 | 433 | 36,100 |
| 2024/08/28 | 440 | 443 | 429 | 443 | 63,200 |
| 2024/08/27 | 418 | 445 | 411 | 440 | 178,200 |
| 2024/08/26 | 420 | 428 | 418 | 418 | 100,300 |
| 2024/08/23 | 439 | 439 | 416 | 420 | 189,200 |
| 2024/08/22 | 441 | 457 | 431 | 434 | 170,700 |
| 2024/08/21 | 447 | 449 | 435 | 442 | 107,200 |
| 2024/08/20 | 454 | 459 | 444 | 448 | 104,800 |
| 2024/08/19 | 445 | 468 | 441 | 448 | 240,000 |
| 2024/08/16 | 456 | 462 | 443 | 443 | 129,500 |
| 2024/08/15 | 435 | 450 | 426 | 447 | 127,700 |
| 2024/08/14 | 442 | 458 | 432 | 443 | 279,400 |
| 2024/08/13 | 415 | 443 | 411 | 440 | 185,200 |
| 2024/08/09 | 415 | 429 | 403 | 416 | 150,500 |
| 2024/08/08 | 405 | 419 | 402 | 410 | 109,300 |
| 2024/08/07 | 412 | 438 | 411 | 413 | 192,400 |
| 2024/08/06 | 417 | 450 | 411 | 420 | 224,000 |
| 2024/08/05 | 441 | 442 | 373 | 391 | 518,400 |
| 2024/08/02 | 438 | 479 | 433 | 449 | 491,700 |
| 2024/08/01 | 494 | 506 | 432 | 462 | 566,000 |
| 2024/07/31 | 573 | 577 | 486 | 486 | 820,200 |
| 2024/07/30 | 585 | 592 | 571 | 586 | 213,900 |
| 2024/07/29 | 612 | 627 | 590 | 595 | 245,100 |
| 2024/07/26 | 605 | 620 | 600 | 612 | 193,700 |
| 2024/07/25 | 621 | 630 | 585 | 605 | 386,900 |
| 2024/07/24 | 690 | 720 | 642 | 642 | 894,700 |
| 2024/07/23 | 727 | 770 | 680 | 704 | 1,693,200 |
| 2024/07/22 | 631 | 738 | 631 | 706 | 2,395,400 |
| 2024/07/19 | 678 | 705 | 638 | 641 | 996,800 |
| 2024/07/18 | 640 | 671 | 619 | 668 | 650,600 |
| 2024/07/17 | 619 | 675 | 618 | 653 | 732,200 |
| 2024/07/16 | 597 | 620 | 589 | 619 | 260,100 |
| 2024/07/12 | 580 | 607 | 570 | 587 | 657,600 |
| 2024/07/11 | 624 | 633 | 587 | 587 | 511,900 |
| 2024/07/10 | 639 | 656 | 611 | 634 | 993,000 |
| 2024/07/09 | 610 | 687 | 599 | 655 | 2,255,700 |
| 2024/07/08 | 590 | 653 | 567 | 607 | 980,400 |
| 2024/07/05 | 583 | 589 | 571 | 580 | 237,400 |
| 2024/07/04 | 583 | 625 | 578 | 592 | 576,200 |
| 2024/07/03 | 569 | 638 | 565 | 579 | 1,087,500 |
| 2024/07/02 | 597 | 597 | 565 | 565 | 335,400 |
| 2024/07/01 | 606 | 610 | 584 | 599 | 351,800 |
| 2024/06/28 | 660 | 669 | 607 | 618 | 922,200 |
| 2024/06/27 | 678 | 695 | 666 | 680 | 417,700 |
| 2024/06/26 | 719 | 723 | 681 | 682 | 453,100 |
| 2024/06/25 | 724 | 725 | 672 | 704 | 917,100 |
| 2024/06/24 | 758 | 810 | 712 | 726 | 2,463,000 |
| 2024/06/21 | 696 | 736 | 672 | 736 | 1,927,200 |
| 2024/06/20 | 740 | 820 | 632 | 636 | 3,206,800 |
| 2024/06/19 | 687 | 723 | 638 | 700 | 2,369,600 |
| 2024/06/18 | 585 | 714 | 575 | 685 | 4,517,300 |
| 2024/06/17 | 628 | 644 | 601 | 614 | 940,900 |
| 2024/06/14 | 588 | 628 | 576 | 628 | 1,544,700 |
| 2024/06/13 | 565 | 605 | 556 | 602 | 1,101,200 |
| 2024/06/12 | 601 | 608 | 558 | 564 | 898,100 |
| 2024/06/11 | 580 | 598 | 551 | 582 | 988,500 |
| 2024/06/10 | 696 | 702 | 586 | 595 | 1,512,300 |
| 2024/06/07 | 681 | 730 | 647 | 686 | 985,800 |
| 2024/06/06 | 686 | 757 | 639 | 661 | 1,335,600 |
| 2024/06/05 | 783 | 800 | 710 | 711 | 1,097,400 |
| 2024/06/04 | 818 | 937 | 781 | 797 | 4,371,600 |
| 2024/06/03 | 788 | 788 | 762 | 788 | 380,100 |
| 2024/05/31 | 608 | 688 | 606 | 688 | 2,334,100 |
| 2024/05/30 | 623 | 627 | 580 | 588 | 1,461,400 |
| 2024/05/29 | 611 | 690 | 600 | 633 | 4,434,300 |
| 2024/05/28 | 677 | 705 | 572 | 591 | 5,488,000 |
| 2024/05/27 | 597 | 657 | 597 | 657 | 3,279,900 |
| 2024/05/24 | 537 | 617 | 497 | 557 | 8,282,800 |
| 2024/05/23 | 438 | 517 | 425 | 517 | 2,858,400 |
| 2024/05/22 | 425 | 453 | 408 | 437 | 1,817,700 |
| 2024/05/21 | 399 | 474 | 383 | 417 | 2,980,600 |
| 2024/05/20 | 359 | 410 | 357 | 400 | 917,100 |
| 2024/05/17 | 336 | 362 | 331 | 356 | 304,100 |
| 2024/05/16 | 343 | 365 | 340 | 340 | 263,600 |
| 2024/05/15 | 376 | 391 | 347 | 350 | 1,194,000 |
| 2024/05/14 | 367 | 385 | 353 | 363 | 764,600 |
| 2024/05/13 | 408 | 425 | 360 | 372 | 3,731,000 |
| 2024/05/10 | 340 | 385 | 332 | 385 | 2,650,200 |
| 2024/05/09 | 310 | 314 | 305 | 305 | 56,100 |
| 2024/05/08 | 308 | 319 | 304 | 310 | 88,400 |
| 2024/05/07 | 313 | 319 | 306 | 306 | 78,100 |
| 2024/05/02 | 316 | 327 | 306 | 309 | 216,100 |
| 2024/05/01 | 323 | 373 | 320 | 320 | 1,129,100 |
| 2024/04/30 | 353 | 363 | 327 | 331 | 375,300 |
| 2024/04/26 | 352 | 357 | 342 | 351 | 122,000 |
| 2024/04/25 | 348 | 355 | 342 | 349 | 96,400 |
| 2024/04/24 | 349 | 358 | 346 | 347 | 153,900 |
| 2024/04/23 | 347 | 350 | 340 | 341 | 111,600 |
| 2024/04/22 | 337 | 353 | 337 | 353 | 179,000 |
| 2024/04/19 | 353 | 356 | 323 | 342 | 474,100 |
| 2024/04/18 | 338 | 368 | 337 | 339 | 488,200 |
| 2024/04/17 | 346 | 354 | 336 | 336 | 205,100 |
| 2024/04/16 | 361 | 372 | 341 | 358 | 344,700 |
| 2024/04/15 | 385 | 390 | 350 | 373 | 1,273,600 |
| 2024/04/12 | 384 | 434 | 363 | 409 | 7,407,700 |
| 2024/04/11 | 382 | 442 | 351 | 360 | 6,465,400 |
| 2024/04/10 | 329 | 394 | 315 | 394 | 2,709,300 |
| 2024/04/09 | 324 | 347 | 303 | 314 | 1,121,300 |
| 2024/04/08 | 348 | 389 | 315 | 322 | 4,239,200 |
| 2024/04/05 | 265 | 337 | 257 | 337 | 3,079,600 |
| 2024/04/04 | 262 | 263 | 256 | 257 | 21,100 |
| 2024/04/03 | 261 | 264 | 259 | 261 | 14,300 |
| 2024/04/02 | 267 | 267 | 256 | 260 | 27,800 |
| 2024/04/01 | 266 | 268 | 264 | 267 | 14,600 |
| 2024/03/29 | 272 | 272 | 265 | 266 | 13,000 |
| 2024/03/28 | 270 | 270 | 265 | 265 | 15,900 |
| 2024/03/27 | 271 | 271 | 266 | 270 | 16,900 |
| 2024/03/26 | 271 | 272 | 268 | 271 | 13,700 |
| 2024/03/25 | 265 | 277 | 264 | 272 | 101,100 |
| 2024/03/22 | 261 | 264 | 258 | 263 | 23,900 |
| 2024/03/21 | 262 | 264 | 261 | 261 | 23,000 |
| 2024/03/19 | 260 | 262 | 259 | 260 | 18,700 |
| 2024/03/18 | 263 | 263 | 258 | 259 | 12,000 |
| 2024/03/15 | 256 | 261 | 256 | 258 | 28,400 |
| 2024/03/14 | 261 | 268 | 255 | 258 | 61,700 |
| 2024/03/13 | 263 | 265 | 253 | 253 | 88,000 |
| 2024/03/12 | 257 | 263 | 256 | 261 | 33,100 |
| 2024/03/11 | 262 | 268 | 259 | 259 | 61,800 |
| 2024/03/08 | 284 | 310 | 268 | 268 | 576,000 |
| 2024/03/07 | 277 | 281 | 266 | 270 | 73,900 |
| 2024/03/06 | 274 | 283 | 273 | 283 | 39,800 |
| 2024/03/05 | 283 | 287 | 275 | 276 | 47,300 |
| 2024/03/04 | 282 | 286 | 281 | 283 | 39,900 |
| 2024/03/01 | 288 | 297 | 281 | 281 | 116,800 |
| 2024/02/29 | 276 | 323 | 276 | 289 | 970,400 |
| 2024/02/28 | 272 | 283 | 272 | 278 | 47,900 |
| 2024/02/27 | 281 | 283 | 274 | 276 | 50,300 |
| 2024/02/26 | 265 | 283 | 265 | 281 | 55,600 |
| 2024/02/22 | 270 | 272 | 263 | 263 | 39,600 |
| 2024/02/21 | 282 | 282 | 269 | 270 | 50,000 |
| 2024/02/20 | 285 | 287 | 279 | 282 | 41,500 |
| 2024/02/19 | 276 | 287 | 274 | 284 | 47,900 |
| 2024/02/16 | 270 | 287 | 263 | 276 | 241,400 |
| 2024/02/15 | 260 | 290 | 257 | 262 | 188,100 |
| 2024/02/14 | 264 | 268 | 259 | 262 | 26,600 |
| 2024/02/13 | 266 | 274 | 263 | 267 | 65,200 |
| 2024/02/09 | 252 | 288 | 248 | 260 | 412,300 |
| 2024/02/08 | 256 | 257 | 252 | 253 | 36,700 |
| 2024/02/07 | 259 | 265 | 254 | 258 | 51,700 |
| 2024/02/06 | 264 | 269 | 261 | 261 | 17,200 |
| 2024/02/05 | 265 | 277 | 253 | 264 | 99,400 |
| 2024/02/02 | 254 | 260 | 253 | 257 | 56,900 |
| 2024/02/01 | 268 | 269 | 253 | 256 | 118,000 |
| 2024/01/31 | 276 | 282 | 271 | 274 | 32,900 |
| 2024/01/30 | 283 | 289 | 275 | 276 | 30,100 |
| 2024/01/29 | 279 | 290 | 279 | 283 | 53,100 |
| 2024/01/26 | 278 | 287 | 278 | 284 | 51,200 |
| 2024/01/25 | 271 | 283 | 267 | 277 | 69,100 |
| 2024/01/24 | 285 | 285 | 273 | 273 | 82,100 |
| 2024/01/23 | 302 | 305 | 280 | 287 | 175,700 |
| 2024/01/22 | 302 | 306 | 287 | 294 | 251,600 |
| 2024/01/19 | 300 | 344 | 291 | 301 | 1,522,300 |
| 2024/01/18 | 279 | 307 | 271 | 281 | 498,100 |
| 2024/01/17 | 269 | 282 | 262 | 280 | 185,800 |
| 2024/01/16 | 256 | 286 | 254 | 269 | 287,600 |
| 2024/01/15 | 250 | 268 | 250 | 255 | 142,700 |
| 2024/01/12 | 260 | 309 | 253 | 255 | 1,406,900 |
| 2024/01/11 | 248 | 286 | 240 | 260 | 538,000 |
| 2024/01/10 | 246 | 248 | 243 | 248 | 18,800 |
| 2024/01/09 | 242 | 258 | 242 | 246 | 30,600 |
| 2024/01/05 | 243 | 244 | 238 | 242 | 8,800 |
| 2024/01/04 | 241 | 243 | 236 | 242 | 8,100 |