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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,043 | 2,049 | 2,021 | 2,032 | 162,100 |
| 2025/06/12 | 2,052 | 2,068 | 2,042 | 2,066 | 103,900 |
| 2025/06/11 | 2,024 | 2,062 | 2,024 | 2,053 | 84,300 |
| 2025/06/10 | 2,041 | 2,059 | 2,034 | 2,034 | 133,600 |
| 2025/06/09 | 2,016 | 2,046 | 2,016 | 2,029 | 82,700 |
| 2025/06/06 | 2,025 | 2,041 | 2,015 | 2,015 | 84,700 |
| 2025/06/05 | 2,025 | 2,050 | 2,014 | 2,023 | 86,200 |
| 2025/06/04 | 2,024 | 2,055 | 2,014 | 2,045 | 96,100 |
| 2025/06/03 | 2,021 | 2,032 | 2,009 | 2,009 | 104,500 |
| 2025/06/02 | 2,040 | 2,042 | 2,020 | 2,021 | 70,200 |
| 2025/05/30 | 2,035 | 2,056 | 2,020 | 2,050 | 126,500 |
| 2025/05/29 | 2,062 | 2,066 | 2,052 | 2,060 | 71,700 |
| 2025/05/28 | 2,066 | 2,073 | 2,053 | 2,063 | 92,300 |
| 2025/05/27 | 2,053 | 2,064 | 2,033 | 2,056 | 82,500 |
| 2025/05/26 | 2,026 | 2,053 | 2,021 | 2,052 | 113,100 |
| 2025/05/23 | 1,983 | 2,010 | 1,979 | 2,006 | 101,700 |
| 2025/05/22 | 1,993 | 2,011 | 1,983 | 1,993 | 90,600 |
| 2025/05/21 | 2,000 | 2,020 | 1,999 | 2,002 | 88,200 |
| 2025/05/20 | 2,032 | 2,038 | 1,997 | 1,998 | 110,200 |
| 2025/05/19 | 2,000 | 2,050 | 1,995 | 2,042 | 177,200 |
| 2025/05/16 | 1,998 | 2,004 | 1,964 | 2,000 | 87,000 |
| 2025/05/15 | 1,986 | 2,001 | 1,980 | 1,994 | 102,800 |
| 2025/05/14 | 2,000 | 2,005 | 1,963 | 1,992 | 87,800 |
| 2025/05/13 | 2,017 | 2,020 | 1,995 | 2,002 | 114,400 |
| 2025/05/12 | 2,000 | 2,007 | 1,983 | 2,000 | 88,800 |
| 2025/05/09 | 1,946 | 2,004 | 1,943 | 1,981 | 208,600 |
| 2025/05/08 | 1,942 | 1,954 | 1,908 | 1,915 | 94,300 |
| 2025/05/07 | 1,936 | 1,944 | 1,919 | 1,924 | 178,100 |
| 2025/05/02 | 1,970 | 1,982 | 1,944 | 1,956 | 147,100 |
| 2025/05/01 | 1,987 | 2,065 | 1,957 | 1,979 | 428,300 |
| 2025/04/30 | 1,979 | 2,148 | 1,944 | 2,130 | 529,700 |
| 2025/04/28 | 1,942 | 1,982 | 1,930 | 1,971 | 194,500 |
| 2025/04/25 | 1,902 | 1,933 | 1,901 | 1,913 | 85,200 |
| 2025/04/24 | 1,912 | 1,933 | 1,895 | 1,900 | 87,000 |
| 2025/04/23 | 1,886 | 1,911 | 1,883 | 1,898 | 121,500 |
| 2025/04/22 | 1,859 | 1,879 | 1,856 | 1,877 | 55,200 |
| 2025/04/21 | 1,860 | 1,876 | 1,853 | 1,867 | 63,500 |
| 2025/04/18 | 1,839 | 1,871 | 1,837 | 1,863 | 77,300 |
| 2025/04/17 | 1,805 | 1,831 | 1,799 | 1,829 | 63,800 |
| 2025/04/16 | 1,808 | 1,820 | 1,798 | 1,813 | 149,200 |
| 2025/04/15 | 1,858 | 1,866 | 1,823 | 1,823 | 82,800 |
| 2025/04/14 | 1,812 | 1,847 | 1,802 | 1,837 | 118,800 |
| 2025/04/11 | 1,758 | 1,800 | 1,729 | 1,799 | 138,900 |
| 2025/04/10 | 1,857 | 1,857 | 1,807 | 1,814 | 134,500 |
| 2025/04/09 | 1,754 | 1,778 | 1,716 | 1,742 | 149,300 |
| 2025/04/08 | 1,750 | 1,795 | 1,744 | 1,786 | 183,300 |
| 2025/04/07 | 1,675 | 1,730 | 1,613 | 1,690 | 231,900 |
| 2025/04/04 | 1,832 | 1,837 | 1,747 | 1,792 | 297,000 |
| 2025/04/03 | 1,842 | 1,868 | 1,830 | 1,865 | 169,400 |
| 2025/04/02 | 1,980 | 1,985 | 1,920 | 1,921 | 124,400 |
| 2025/04/01 | 1,990 | 2,007 | 1,971 | 1,971 | 99,100 |
| 2025/03/31 | 2,002 | 2,009 | 1,971 | 1,986 | 212,000 |
| 2025/03/28 | 2,031 | 2,034 | 2,007 | 2,022 | 128,300 |
| 2025/03/27 | 2,020 | 2,031 | 2,002 | 2,031 | 149,700 |
| 2025/03/26 | 2,043 | 2,049 | 2,013 | 2,019 | 184,800 |
| 2025/03/25 | 2,030 | 2,059 | 2,026 | 2,052 | 140,700 |
| 2025/03/24 | 2,052 | 2,052 | 2,022 | 2,026 | 126,100 |
| 2025/03/21 | 2,023 | 2,065 | 2,023 | 2,053 | 134,200 |
| 2025/03/19 | 2,038 | 2,056 | 2,023 | 2,033 | 92,100 |
| 2025/03/18 | 2,051 | 2,080 | 2,048 | 2,048 | 139,000 |
| 2025/03/17 | 2,017 | 2,043 | 2,009 | 2,033 | 133,800 |
| 2025/03/14 | 2,024 | 2,048 | 2,013 | 2,016 | 148,300 |
| 2025/03/13 | 2,015 | 2,072 | 2,015 | 2,024 | 160,100 |
| 2025/03/12 | 2,000 | 2,030 | 1,997 | 2,030 | 162,900 |
| 2025/03/11 | 2,003 | 2,021 | 1,993 | 2,010 | 135,900 |
| 2025/03/10 | 2,013 | 2,029 | 2,000 | 2,023 | 126,900 |
| 2025/03/07 | 1,991 | 2,014 | 1,961 | 2,014 | 130,100 |
| 2025/03/06 | 2,013 | 2,016 | 1,997 | 2,006 | 71,200 |
| 2025/03/05 | 2,000 | 2,016 | 1,994 | 1,996 | 117,100 |
| 2025/03/04 | 2,001 | 2,010 | 1,965 | 1,991 | 110,900 |
| 2025/03/03 | 1,997 | 2,022 | 1,994 | 2,014 | 92,200 |
| 2025/02/28 | 1,987 | 2,021 | 1,956 | 1,979 | 258,300 |
| 2025/02/27 | 1,935 | 2,041 | 1,935 | 2,003 | 294,700 |
| 2025/02/26 | 1,969 | 1,977 | 1,923 | 1,923 | 293,900 |
| 2025/02/25 | 1,952 | 1,979 | 1,949 | 1,973 | 139,000 |
| 2025/02/21 | 1,948 | 1,974 | 1,934 | 1,951 | 159,100 |
| 2025/02/20 | 2,008 | 2,008 | 1,957 | 1,957 | 123,500 |
| 2025/02/19 | 2,046 | 2,046 | 2,012 | 2,021 | 81,400 |
| 2025/02/18 | 2,076 | 2,076 | 2,041 | 2,046 | 57,400 |
| 2025/02/17 | 2,137 | 2,137 | 2,049 | 2,049 | 108,200 |
| 2025/02/14 | 2,055 | 2,138 | 2,052 | 2,137 | 280,900 |
| 2025/02/13 | 2,020 | 2,088 | 2,005 | 2,044 | 397,500 |
| 2025/02/12 | 2,008 | 2,008 | 1,974 | 2,000 | 138,100 |
| 2025/02/10 | 1,980 | 1,996 | 1,974 | 1,989 | 101,700 |
| 2025/02/07 | 2,002 | 2,015 | 1,999 | 2,000 | 75,900 |
| 2025/02/06 | 2,009 | 2,033 | 1,996 | 2,007 | 111,300 |
| 2025/02/05 | 2,003 | 2,011 | 1,987 | 2,008 | 170,800 |
| 2025/02/04 | 2,022 | 2,049 | 2,005 | 2,005 | 117,700 |
| 2025/02/03 | 2,060 | 2,063 | 1,975 | 1,986 | 337,100 |
| 2025/01/31 | 2,080 | 2,084 | 2,063 | 2,072 | 117,100 |
| 2025/01/30 | 2,070 | 2,100 | 2,070 | 2,089 | 99,000 |
| 2025/01/29 | 2,060 | 2,076 | 2,052 | 2,063 | 78,900 |
| 2025/01/28 | 2,032 | 2,072 | 2,032 | 2,063 | 80,200 |
| 2025/01/27 | 2,040 | 2,060 | 2,026 | 2,049 | 99,500 |
| 2025/01/24 | 2,038 | 2,045 | 2,022 | 2,022 | 58,900 |
| 2025/01/23 | 2,041 | 2,045 | 2,022 | 2,022 | 97,600 |
| 2025/01/22 | 2,053 | 2,064 | 2,041 | 2,058 | 71,100 |
| 2025/01/21 | 2,045 | 2,065 | 2,031 | 2,059 | 88,200 |
| 2025/01/20 | 2,051 | 2,062 | 2,035 | 2,042 | 150,600 |
| 2025/01/17 | 2,026 | 2,063 | 2,020 | 2,056 | 136,100 |
| 2025/01/16 | 2,065 | 2,068 | 2,042 | 2,052 | 164,600 |
| 2025/01/15 | 2,101 | 2,103 | 2,058 | 2,067 | 109,500 |
| 2025/01/14 | 2,120 | 2,135 | 2,100 | 2,101 | 98,000 |
| 2025/01/10 | 2,109 | 2,134 | 2,091 | 2,127 | 122,600 |
| 2025/01/09 | 2,151 | 2,165 | 2,120 | 2,122 | 141,300 |
| 2025/01/08 | 2,187 | 2,195 | 2,172 | 2,172 | 121,800 |
| 2025/01/07 | 2,229 | 2,229 | 2,187 | 2,215 | 194,400 |
| 2025/01/06 | 2,328 | 2,328 | 2,236 | 2,236 | 144,200 |
| 2024/12/30 | 2,330 | 2,369 | 2,328 | 2,347 | 147,100 |
| 2024/12/27 | 2,318 | 2,339 | 2,301 | 2,311 | 118,300 |
| 2024/12/26 | 2,347 | 2,352 | 2,323 | 2,343 | 121,700 |
| 2024/12/25 | 2,330 | 2,349 | 2,292 | 2,349 | 145,700 |
| 2024/12/24 | 2,382 | 2,399 | 2,355 | 2,355 | 94,700 |
| 2024/12/23 | 2,360 | 2,396 | 2,360 | 2,386 | 172,300 |
| 2024/12/20 | 2,343 | 2,370 | 2,339 | 2,339 | 177,300 |
| 2024/12/19 | 2,321 | 2,340 | 2,305 | 2,308 | 69,200 |
| 2024/12/18 | 2,344 | 2,360 | 2,308 | 2,321 | 153,600 |
| 2024/12/17 | 2,337 | 2,369 | 2,310 | 2,310 | 99,200 |
| 2024/12/16 | 2,370 | 2,370 | 2,309 | 2,331 | 161,400 |
| 2024/12/13 | 2,296 | 2,394 | 2,289 | 2,381 | 306,200 |
| 2024/12/12 | 2,253 | 2,316 | 2,253 | 2,303 | 252,400 |
| 2024/12/11 | 2,207 | 2,241 | 2,206 | 2,232 | 128,800 |
| 2024/12/10 | 2,220 | 2,220 | 2,179 | 2,200 | 118,600 |
| 2024/12/09 | 2,166 | 2,208 | 2,166 | 2,197 | 126,000 |
| 2024/12/06 | 2,151 | 2,166 | 2,132 | 2,166 | 87,800 |
| 2024/12/05 | 2,167 | 2,173 | 2,151 | 2,159 | 76,600 |
| 2024/12/04 | 2,185 | 2,192 | 2,157 | 2,172 | 76,800 |
| 2024/12/03 | 2,168 | 2,226 | 2,168 | 2,200 | 92,000 |
| 2024/12/02 | 2,147 | 2,175 | 2,145 | 2,164 | 82,900 |
| 2024/11/29 | 2,145 | 2,173 | 2,145 | 2,147 | 72,000 |
| 2024/11/28 | 2,113 | 2,146 | 2,113 | 2,134 | 70,800 |
| 2024/11/27 | 2,165 | 2,165 | 2,109 | 2,133 | 107,200 |
| 2024/11/26 | 2,166 | 2,178 | 2,130 | 2,166 | 108,900 |
| 2024/11/25 | 2,213 | 2,239 | 2,172 | 2,172 | 168,300 |
| 2024/11/22 | 2,190 | 2,227 | 2,187 | 2,210 | 52,600 |
| 2024/11/21 | 2,206 | 2,219 | 2,190 | 2,199 | 60,900 |
| 2024/11/20 | 2,208 | 2,217 | 2,200 | 2,210 | 68,800 |
| 2024/11/19 | 2,198 | 2,214 | 2,183 | 2,211 | 58,900 |
| 2024/11/18 | 2,182 | 2,204 | 2,176 | 2,183 | 83,300 |
| 2024/11/15 | 2,212 | 2,212 | 2,181 | 2,187 | 91,700 |
| 2024/11/14 | 2,209 | 2,222 | 2,195 | 2,195 | 49,600 |
| 2024/11/13 | 2,222 | 2,241 | 2,205 | 2,209 | 76,800 |
| 2024/11/12 | 2,280 | 2,289 | 2,242 | 2,251 | 80,500 |
| 2024/11/11 | 2,262 | 2,275 | 2,241 | 2,272 | 54,700 |
| 2024/11/08 | 2,287 | 2,287 | 2,245 | 2,254 | 80,300 |
| 2024/11/07 | 2,235 | 2,286 | 2,226 | 2,243 | 146,500 |
| 2024/11/06 | 2,230 | 2,265 | 2,219 | 2,241 | 89,100 |
| 2024/11/05 | 2,259 | 2,259 | 2,210 | 2,211 | 113,300 |
| 2024/11/01 | 2,250 | 2,256 | 2,230 | 2,231 | 72,100 |
| 2024/10/31 | 2,275 | 2,281 | 2,231 | 2,268 | 118,300 |
| 2024/10/30 | 2,334 | 2,334 | 2,250 | 2,290 | 306,600 |
| 2024/10/29 | 2,294 | 2,294 | 2,261 | 2,286 | 80,900 |
| 2024/10/28 | 2,241 | 2,293 | 2,220 | 2,287 | 113,100 |
| 2024/10/25 | 2,240 | 2,249 | 2,215 | 2,237 | 97,700 |
| 2024/10/24 | 2,253 | 2,262 | 2,239 | 2,251 | 65,100 |
| 2024/10/23 | 2,270 | 2,298 | 2,260 | 2,262 | 74,400 |
| 2024/10/22 | 2,296 | 2,304 | 2,270 | 2,280 | 74,100 |
| 2024/10/21 | 2,315 | 2,319 | 2,296 | 2,304 | 39,100 |
| 2024/10/18 | 2,336 | 2,343 | 2,316 | 2,319 | 35,200 |
| 2024/10/17 | 2,348 | 2,353 | 2,327 | 2,327 | 48,900 |
| 2024/10/16 | 2,362 | 2,393 | 2,341 | 2,349 | 75,800 |
| 2024/10/15 | 2,397 | 2,406 | 2,366 | 2,401 | 84,600 |
| 2024/10/11 | 2,377 | 2,384 | 2,355 | 2,363 | 53,200 |
| 2024/10/10 | 2,415 | 2,415 | 2,355 | 2,384 | 65,800 |
| 2024/10/09 | 2,425 | 2,431 | 2,401 | 2,409 | 59,800 |
| 2024/10/08 | 2,443 | 2,450 | 2,415 | 2,416 | 46,000 |
| 2024/10/07 | 2,450 | 2,492 | 2,426 | 2,468 | 94,400 |
| 2024/10/04 | 2,412 | 2,430 | 2,402 | 2,427 | 98,400 |
| 2024/10/03 | 2,440 | 2,461 | 2,411 | 2,421 | 87,400 |
| 2024/10/02 | 2,441 | 2,447 | 2,390 | 2,399 | 100,600 |
| 2024/10/01 | 2,462 | 2,473 | 2,430 | 2,455 | 76,800 |
| 2024/09/30 | 2,427 | 2,506 | 2,419 | 2,472 | 119,800 |
| 2024/09/27 | 2,562 | 2,596 | 2,506 | 2,511 | 124,200 |
| 2024/09/26 | 2,486 | 2,578 | 2,462 | 2,564 | 152,400 |
| 2024/09/25 | 2,429 | 2,447 | 2,411 | 2,439 | 190,700 |
| 2024/09/24 | 2,468 | 2,468 | 2,424 | 2,439 | 130,200 |
| 2024/09/20 | 2,467 | 2,468 | 2,424 | 2,452 | 107,700 |
| 2024/09/19 | 2,463 | 2,463 | 2,417 | 2,424 | 85,100 |
| 2024/09/18 | 2,458 | 2,458 | 2,420 | 2,432 | 92,400 |
| 2024/09/17 | 2,487 | 2,498 | 2,398 | 2,430 | 99,900 |
| 2024/09/13 | 2,527 | 2,537 | 2,479 | 2,480 | 140,200 |
| 2024/09/12 | 2,570 | 2,573 | 2,506 | 2,513 | 154,400 |
| 2024/09/11 | 2,546 | 2,557 | 2,492 | 2,507 | 131,500 |
| 2024/09/10 | 2,485 | 2,590 | 2,461 | 2,559 | 162,500 |
| 2024/09/09 | 2,414 | 2,501 | 2,390 | 2,497 | 125,100 |
| 2024/09/06 | 2,445 | 2,459 | 2,440 | 2,459 | 70,900 |
| 2024/09/05 | 2,400 | 2,444 | 2,356 | 2,432 | 68,300 |
| 2024/09/04 | 2,379 | 2,426 | 2,361 | 2,410 | 89,700 |
| 2024/09/03 | 2,391 | 2,433 | 2,387 | 2,429 | 69,400 |
| 2024/09/02 | 2,373 | 2,387 | 2,353 | 2,385 | 68,700 |
| 2024/08/30 | 2,352 | 2,385 | 2,345 | 2,375 | 201,200 |
| 2024/08/29 | 2,320 | 2,345 | 2,292 | 2,344 | 81,700 |
| 2024/08/28 | 2,307 | 2,323 | 2,287 | 2,313 | 100,600 |
| 2024/08/27 | 2,280 | 2,328 | 2,274 | 2,323 | 87,100 |
| 2024/08/26 | 2,257 | 2,268 | 2,239 | 2,243 | 85,500 |
| 2024/08/23 | 2,245 | 2,275 | 2,234 | 2,250 | 76,300 |
| 2024/08/22 | 2,239 | 2,253 | 2,213 | 2,242 | 72,800 |
| 2024/08/21 | 2,226 | 2,252 | 2,220 | 2,248 | 43,600 |
| 2024/08/20 | 2,211 | 2,258 | 2,211 | 2,248 | 59,500 |
| 2024/08/19 | 2,228 | 2,242 | 2,200 | 2,209 | 90,800 |