トラスコ中山(9830)の株価時系列情報
トラスコ中山(9830)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,360 | 2,368 | 2,338 | 2,350 | 50,300 |
| 2024/07/25 | 2,340 | 2,375 | 2,339 | 2,343 | 89,400 |
| 2024/07/24 | 2,370 | 2,370 | 2,341 | 2,350 | 106,800 |
| 2024/07/23 | 2,352 | 2,375 | 2,347 | 2,368 | 48,600 |
| 2024/07/22 | 2,362 | 2,363 | 2,336 | 2,346 | 62,600 |
| 2024/07/19 | 2,391 | 2,400 | 2,358 | 2,372 | 95,700 |
| 2024/07/18 | 2,386 | 2,438 | 2,385 | 2,402 | 70,600 |
| 2024/07/17 | 2,496 | 2,496 | 2,407 | 2,416 | 117,000 |
| 2024/07/16 | 2,499 | 2,516 | 2,472 | 2,472 | 96,900 |
| 2024/07/12 | 2,398 | 2,488 | 2,385 | 2,488 | 169,900 |
| 2024/07/11 | 2,353 | 2,406 | 2,350 | 2,404 | 144,200 |
| 2024/07/10 | 2,333 | 2,348 | 2,324 | 2,341 | 126,500 |
| 2024/07/09 | 2,350 | 2,357 | 2,313 | 2,349 | 136,100 |
| 2024/07/08 | 2,322 | 2,356 | 2,317 | 2,343 | 154,000 |
| 2024/07/05 | 2,390 | 2,397 | 2,352 | 2,360 | 96,600 |
| 2024/07/04 | 2,399 | 2,416 | 2,383 | 2,396 | 66,100 |
| 2024/07/03 | 2,380 | 2,417 | 2,363 | 2,393 | 114,300 |
| 2024/07/02 | 2,433 | 2,433 | 2,392 | 2,401 | 138,300 |
| 2024/07/01 | 2,485 | 2,488 | 2,449 | 2,453 | 86,500 |
| 2024/06/28 | 2,462 | 2,479 | 2,443 | 2,462 | 131,900 |
| 2024/06/27 | 2,420 | 2,458 | 2,409 | 2,444 | 130,900 |
| 2024/06/26 | 2,464 | 2,464 | 2,415 | 2,443 | 132,200 |
| 2024/06/25 | 2,481 | 2,489 | 2,461 | 2,478 | 143,600 |
| 2024/06/24 | 2,491 | 2,519 | 2,465 | 2,484 | 125,900 |
| 2024/06/21 | 2,488 | 2,513 | 2,472 | 2,472 | 200,600 |
| 2024/06/20 | 2,409 | 2,476 | 2,403 | 2,476 | 125,700 |
| 2024/06/19 | 2,370 | 2,437 | 2,368 | 2,427 | 161,700 |
| 2024/06/18 | 2,377 | 2,377 | 2,352 | 2,352 | 86,400 |
| 2024/06/17 | 2,370 | 2,377 | 2,346 | 2,377 | 80,200 |
| 2024/06/14 | 2,350 | 2,393 | 2,348 | 2,390 | 105,100 |
| 2024/06/13 | 2,369 | 2,382 | 2,330 | 2,350 | 81,600 |
| 2024/06/12 | 2,350 | 2,388 | 2,350 | 2,365 | 91,600 |
| 2024/06/11 | 2,366 | 2,383 | 2,340 | 2,340 | 114,600 |
| 2024/06/10 | 2,335 | 2,373 | 2,324 | 2,367 | 79,400 |
| 2024/06/07 | 2,311 | 2,352 | 2,308 | 2,329 | 108,000 |
| 2024/06/06 | 2,389 | 2,400 | 2,320 | 2,320 | 139,700 |
| 2024/06/05 | 2,421 | 2,441 | 2,396 | 2,418 | 155,400 |
| 2024/06/04 | 2,454 | 2,469 | 2,442 | 2,451 | 108,800 |
| 2024/06/03 | 2,477 | 2,536 | 2,477 | 2,502 | 65,500 |
| 2024/05/31 | 2,486 | 2,493 | 2,462 | 2,476 | 178,300 |
| 2024/05/30 | 2,402 | 2,467 | 2,398 | 2,466 | 103,900 |
| 2024/05/29 | 2,458 | 2,467 | 2,423 | 2,429 | 107,600 |
| 2024/05/28 | 2,494 | 2,507 | 2,468 | 2,475 | 87,600 |
| 2024/05/27 | 2,500 | 2,532 | 2,492 | 2,506 | 57,300 |
| 2024/05/24 | 2,480 | 2,539 | 2,468 | 2,518 | 84,300 |
| 2024/05/23 | 2,502 | 2,560 | 2,483 | 2,543 | 69,000 |
| 2024/05/22 | 2,507 | 2,521 | 2,481 | 2,513 | 82,400 |
| 2024/05/21 | 2,577 | 2,588 | 2,536 | 2,536 | 66,200 |
| 2024/05/20 | 2,544 | 2,595 | 2,537 | 2,578 | 76,900 |
| 2024/05/17 | 2,502 | 2,554 | 2,502 | 2,544 | 97,100 |
| 2024/05/16 | 2,506 | 2,508 | 2,465 | 2,502 | 62,300 |
| 2024/05/15 | 2,518 | 2,529 | 2,486 | 2,506 | 62,400 |
| 2024/05/14 | 2,518 | 2,518 | 2,458 | 2,517 | 167,700 |
| 2024/05/13 | 2,622 | 2,628 | 2,531 | 2,568 | 132,400 |
| 2024/05/10 | 2,658 | 2,706 | 2,641 | 2,650 | 118,500 |
| 2024/05/09 | 2,635 | 2,690 | 2,629 | 2,657 | 129,700 |
| 2024/05/08 | 2,590 | 2,642 | 2,554 | 2,629 | 113,800 |
| 2024/05/07 | 2,608 | 2,615 | 2,580 | 2,581 | 80,600 |
| 2024/05/02 | 2,574 | 2,602 | 2,539 | 2,574 | 97,200 |
| 2024/05/01 | 2,501 | 2,575 | 2,478 | 2,562 | 218,500 |
| 2024/04/30 | 2,531 | 2,676 | 2,421 | 2,612 | 657,800 |
| 2024/04/26 | 2,480 | 2,539 | 2,460 | 2,539 | 106,400 |
| 2024/04/25 | 2,492 | 2,507 | 2,472 | 2,493 | 83,300 |
| 2024/04/24 | 2,446 | 2,509 | 2,437 | 2,500 | 117,700 |
| 2024/04/23 | 2,414 | 2,452 | 2,414 | 2,446 | 62,600 |
| 2024/04/22 | 2,396 | 2,442 | 2,396 | 2,423 | 106,100 |
| 2024/04/19 | 2,381 | 2,383 | 2,330 | 2,374 | 113,800 |
| 2024/04/18 | 2,350 | 2,395 | 2,325 | 2,381 | 101,300 |
| 2024/04/17 | 2,435 | 2,435 | 2,350 | 2,350 | 92,300 |
| 2024/04/16 | 2,381 | 2,419 | 2,375 | 2,417 | 121,800 |
| 2024/04/15 | 2,410 | 2,430 | 2,388 | 2,429 | 58,900 |
| 2024/04/12 | 2,357 | 2,456 | 2,357 | 2,444 | 127,200 |
| 2024/04/11 | 2,337 | 2,352 | 2,315 | 2,348 | 61,100 |
| 2024/04/10 | 2,349 | 2,365 | 2,344 | 2,353 | 67,000 |
| 2024/04/09 | 2,361 | 2,369 | 2,325 | 2,349 | 94,300 |
| 2024/04/08 | 2,372 | 2,388 | 2,349 | 2,366 | 92,800 |
| 2024/04/05 | 2,342 | 2,380 | 2,326 | 2,364 | 84,300 |
| 2024/04/04 | 2,368 | 2,371 | 2,335 | 2,344 | 130,100 |
| 2024/04/03 | 2,375 | 2,393 | 2,356 | 2,356 | 103,200 |
| 2024/04/02 | 2,509 | 2,510 | 2,398 | 2,398 | 120,300 |
| 2024/04/01 | 2,584 | 2,584 | 2,501 | 2,509 | 103,100 |
| 2024/03/29 | 2,557 | 2,602 | 2,557 | 2,585 | 120,500 |
| 2024/03/28 | 2,525 | 2,592 | 2,523 | 2,558 | 101,800 |
| 2024/03/27 | 2,486 | 2,573 | 2,485 | 2,538 | 210,600 |
| 2024/03/26 | 2,446 | 2,455 | 2,415 | 2,455 | 53,300 |
| 2024/03/25 | 2,474 | 2,489 | 2,446 | 2,446 | 61,800 |
| 2024/03/22 | 2,492 | 2,509 | 2,457 | 2,492 | 112,600 |
| 2024/03/21 | 2,458 | 2,494 | 2,453 | 2,467 | 118,000 |
| 2024/03/19 | 2,375 | 2,447 | 2,360 | 2,442 | 121,300 |
| 2024/03/18 | 2,379 | 2,415 | 2,370 | 2,388 | 90,900 |
| 2024/03/15 | 2,350 | 2,365 | 2,319 | 2,361 | 154,800 |
| 2024/03/14 | 2,247 | 2,338 | 2,245 | 2,336 | 146,700 |
| 2024/03/13 | 2,274 | 2,274 | 2,233 | 2,258 | 63,000 |
| 2024/03/12 | 2,212 | 2,238 | 2,182 | 2,238 | 84,900 |
| 2024/03/11 | 2,267 | 2,270 | 2,207 | 2,238 | 86,800 |
| 2024/03/08 | 2,234 | 2,287 | 2,223 | 2,272 | 129,100 |
| 2024/03/07 | 2,254 | 2,298 | 2,230 | 2,284 | 97,800 |
| 2024/03/06 | 2,246 | 2,266 | 2,231 | 2,234 | 81,800 |
| 2024/03/05 | 2,245 | 2,250 | 2,208 | 2,232 | 102,700 |
| 2024/03/04 | 2,298 | 2,300 | 2,259 | 2,259 | 111,500 |
| 2024/03/01 | 2,332 | 2,342 | 2,290 | 2,309 | 106,700 |
| 2024/02/29 | 2,315 | 2,345 | 2,301 | 2,324 | 123,200 |
| 2024/02/28 | 2,301 | 2,334 | 2,293 | 2,314 | 92,900 |
| 2024/02/27 | 2,315 | 2,326 | 2,291 | 2,301 | 102,800 |
| 2024/02/26 | 2,348 | 2,356 | 2,322 | 2,328 | 92,800 |
| 2024/02/22 | 2,340 | 2,343 | 2,305 | 2,333 | 109,800 |
| 2024/02/21 | 2,339 | 2,369 | 2,315 | 2,322 | 90,300 |
| 2024/02/20 | 2,377 | 2,377 | 2,330 | 2,339 | 109,000 |
| 2024/02/19 | 2,327 | 2,397 | 2,327 | 2,380 | 134,200 |
| 2024/02/16 | 2,343 | 2,365 | 2,319 | 2,327 | 133,900 |
| 2024/02/15 | 2,375 | 2,376 | 2,312 | 2,320 | 177,600 |
| 2024/02/14 | 2,392 | 2,420 | 2,378 | 2,385 | 187,900 |
| 2024/02/13 | 2,411 | 2,441 | 2,333 | 2,397 | 241,500 |
| 2024/02/09 | 2,440 | 2,459 | 2,278 | 2,411 | 377,500 |
| 2024/02/08 | 2,421 | 2,436 | 2,378 | 2,422 | 112,000 |
| 2024/02/07 | 2,450 | 2,456 | 2,405 | 2,432 | 106,800 |
| 2024/02/06 | 2,461 | 2,473 | 2,433 | 2,448 | 85,800 |
| 2024/02/05 | 2,466 | 2,499 | 2,453 | 2,480 | 104,500 |
| 2024/02/02 | 2,494 | 2,497 | 2,453 | 2,456 | 114,200 |
| 2024/02/01 | 2,489 | 2,516 | 2,489 | 2,497 | 83,800 |
| 2024/01/31 | 2,486 | 2,535 | 2,485 | 2,535 | 108,200 |
| 2024/01/30 | 2,478 | 2,490 | 2,456 | 2,478 | 85,000 |
| 2024/01/29 | 2,464 | 2,484 | 2,449 | 2,484 | 77,500 |
| 2024/01/26 | 2,453 | 2,490 | 2,453 | 2,473 | 90,700 |
| 2024/01/25 | 2,460 | 2,490 | 2,457 | 2,479 | 58,400 |
| 2024/01/24 | 2,476 | 2,500 | 2,461 | 2,491 | 64,800 |
| 2024/01/23 | 2,507 | 2,515 | 2,482 | 2,488 | 77,400 |
| 2024/01/22 | 2,495 | 2,509 | 2,470 | 2,505 | 61,200 |
| 2024/01/19 | 2,428 | 2,470 | 2,423 | 2,470 | 97,000 |
| 2024/01/18 | 2,434 | 2,446 | 2,417 | 2,427 | 107,700 |
| 2024/01/17 | 2,499 | 2,508 | 2,431 | 2,434 | 241,400 |
| 2024/01/16 | 2,510 | 2,529 | 2,489 | 2,496 | 129,800 |
| 2024/01/15 | 2,521 | 2,559 | 2,503 | 2,548 | 113,800 |
| 2024/01/12 | 2,526 | 2,531 | 2,472 | 2,495 | 179,300 |
| 2024/01/11 | 2,531 | 2,537 | 2,509 | 2,519 | 131,700 |
| 2024/01/10 | 2,489 | 2,536 | 2,486 | 2,535 | 136,500 |
| 2024/01/09 | 2,468 | 2,510 | 2,462 | 2,485 | 102,800 |
| 2024/01/05 | 2,489 | 2,490 | 2,460 | 2,468 | 88,000 |
| 2024/01/04 | 2,445 | 2,486 | 2,411 | 2,478 | 83,800 |
| 2023/12/29 | 2,444 | 2,458 | 2,410 | 2,446 | 78,600 |
| 2023/12/28 | 2,362 | 2,442 | 2,361 | 2,442 | 94,900 |
| 2023/12/27 | 2,357 | 2,386 | 2,357 | 2,383 | 87,500 |
| 2023/12/26 | 2,374 | 2,386 | 2,341 | 2,354 | 66,800 |
| 2023/12/25 | 2,430 | 2,430 | 2,352 | 2,362 | 98,400 |
| 2023/12/22 | 2,432 | 2,441 | 2,409 | 2,431 | 140,800 |
| 2023/12/21 | 2,392 | 2,437 | 2,390 | 2,431 | 66,800 |
| 2023/12/20 | 2,400 | 2,434 | 2,400 | 2,421 | 69,200 |
| 2023/12/19 | 2,384 | 2,415 | 2,378 | 2,399 | 103,600 |
| 2023/12/18 | 2,369 | 2,391 | 2,344 | 2,384 | 65,100 |
| 2023/12/15 | 2,379 | 2,418 | 2,374 | 2,410 | 121,500 |
| 2023/12/14 | 2,401 | 2,424 | 2,381 | 2,384 | 95,100 |
| 2023/12/13 | 2,406 | 2,436 | 2,406 | 2,418 | 101,000 |
| 2023/12/12 | 2,409 | 2,417 | 2,382 | 2,386 | 106,600 |
| 2023/12/11 | 2,356 | 2,427 | 2,353 | 2,400 | 176,100 |
| 2023/12/08 | 2,353 | 2,354 | 2,268 | 2,306 | 265,800 |
| 2023/12/07 | 2,461 | 2,487 | 2,403 | 2,403 | 164,200 |
| 2023/12/06 | 2,390 | 2,465 | 2,361 | 2,461 | 204,400 |
| 2023/12/05 | 2,421 | 2,458 | 2,411 | 2,411 | 160,000 |
| 2023/12/04 | 2,380 | 2,416 | 2,341 | 2,401 | 147,600 |
| 2023/12/01 | 2,390 | 2,434 | 2,390 | 2,417 | 157,100 |
| 2023/11/30 | 2,325 | 2,383 | 2,324 | 2,377 | 215,400 |
| 2023/11/29 | 2,295 | 2,325 | 2,287 | 2,319 | 77,600 |
| 2023/11/28 | 2,261 | 2,325 | 2,261 | 2,311 | 163,300 |
| 2023/11/27 | 2,242 | 2,277 | 2,236 | 2,257 | 99,000 |
| 2023/11/24 | 2,240 | 2,240 | 2,216 | 2,233 | 71,000 |
| 2023/11/22 | 2,234 | 2,252 | 2,214 | 2,234 | 102,600 |
| 2023/11/21 | 2,245 | 2,278 | 2,239 | 2,258 | 87,900 |
| 2023/11/20 | 2,299 | 2,299 | 2,245 | 2,246 | 69,500 |
| 2023/11/17 | 2,251 | 2,290 | 2,243 | 2,289 | 62,100 |
| 2023/11/16 | 2,294 | 2,312 | 2,255 | 2,255 | 71,700 |
| 2023/11/15 | 2,301 | 2,334 | 2,283 | 2,303 | 85,800 |
| 2023/11/14 | 2,303 | 2,340 | 2,297 | 2,299 | 97,100 |
| 2023/11/13 | 2,337 | 2,341 | 2,301 | 2,318 | 96,200 |
| 2023/11/10 | 2,273 | 2,321 | 2,259 | 2,311 | 91,900 |
| 2023/11/09 | 2,190 | 2,300 | 2,183 | 2,295 | 95,300 |
| 2023/11/08 | 2,214 | 2,222 | 2,166 | 2,190 | 133,500 |
| 2023/11/07 | 2,222 | 2,237 | 2,199 | 2,214 | 92,000 |
| 2023/11/06 | 2,246 | 2,263 | 2,227 | 2,229 | 164,600 |
| 2023/11/02 | 2,262 | 2,281 | 2,202 | 2,246 | 145,700 |
| 2023/11/01 | 2,270 | 2,334 | 2,212 | 2,243 | 271,600 |
| 2023/10/31 | 2,296 | 2,308 | 2,154 | 2,261 | 435,100 |
| 2023/10/30 | 2,311 | 2,316 | 2,233 | 2,262 | 147,700 |
| 2023/10/27 | 2,305 | 2,308 | 2,285 | 2,308 | 68,700 |
| 2023/10/26 | 2,280 | 2,303 | 2,247 | 2,267 | 55,500 |
| 2023/10/25 | 2,301 | 2,317 | 2,286 | 2,294 | 72,100 |
| 2023/10/24 | 2,291 | 2,310 | 2,243 | 2,300 | 63,200 |
| 2023/10/23 | 2,312 | 2,322 | 2,284 | 2,293 | 69,600 |
| 2023/10/20 | 2,315 | 2,350 | 2,306 | 2,315 | 63,500 |
| 2023/10/19 | 2,310 | 2,362 | 2,310 | 2,324 | 66,600 |
| 2023/10/18 | 2,366 | 2,375 | 2,334 | 2,347 | 75,700 |
| 2023/10/17 | 2,343 | 2,378 | 2,343 | 2,366 | 91,700 |
| 2023/10/16 | 2,356 | 2,363 | 2,306 | 2,316 | 63,700 |
| 2023/10/13 | 2,383 | 2,393 | 2,347 | 2,356 | 70,100 |
| 2023/10/12 | 2,400 | 2,404 | 2,371 | 2,402 | 75,700 |
| 2023/10/11 | 2,421 | 2,421 | 2,388 | 2,397 | 70,900 |
| 2023/10/10 | 2,422 | 2,446 | 2,414 | 2,440 | 83,900 |
| 2023/10/06 | 2,375 | 2,403 | 2,369 | 2,377 | 59,700 |
| 2023/10/05 | 2,328 | 2,374 | 2,328 | 2,364 | 102,700 |
| 2023/10/04 | 2,330 | 2,350 | 2,315 | 2,323 | 103,300 |
| 2023/10/03 | 2,419 | 2,429 | 2,372 | 2,375 | 98,100 |