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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 2,487 | 2,497 | 2,422 | 2,424 | 104,900 |
2023/09/29 | 2,478 | 2,518 | 2,421 | 2,450 | 213,600 |
2023/09/28 | 2,519 | 2,519 | 2,455 | 2,470 | 134,600 |
2023/09/27 | 2,440 | 2,512 | 2,411 | 2,505 | 173,900 |
2023/09/26 | 2,463 | 2,463 | 2,415 | 2,443 | 147,200 |
2023/09/25 | 2,445 | 2,487 | 2,437 | 2,472 | 106,600 |
2023/09/22 | 2,409 | 2,466 | 2,390 | 2,455 | 144,100 |
2023/09/21 | 2,459 | 2,486 | 2,427 | 2,439 | 115,300 |
2023/09/20 | 2,560 | 2,560 | 2,467 | 2,467 | 252,100 |
2023/09/19 | 2,550 | 2,551 | 2,501 | 2,546 | 255,500 |
2023/09/15 | 2,571 | 2,589 | 2,550 | 2,572 | 145,100 |
2023/09/14 | 2,551 | 2,583 | 2,543 | 2,571 | 103,200 |
2023/09/13 | 2,586 | 2,593 | 2,554 | 2,560 | 113,700 |
2023/09/12 | 2,603 | 2,616 | 2,589 | 2,613 | 76,500 |
2023/09/11 | 2,633 | 2,659 | 2,590 | 2,604 | 111,000 |
2023/09/08 | 2,652 | 2,666 | 2,626 | 2,631 | 164,000 |
2023/09/07 | 2,638 | 2,685 | 2,632 | 2,664 | 125,500 |
2023/09/06 | 2,658 | 2,670 | 2,648 | 2,655 | 121,400 |
2023/09/05 | 2,660 | 2,660 | 2,618 | 2,656 | 151,800 |
2023/09/04 | 2,628 | 2,666 | 2,602 | 2,660 | 157,500 |
2023/09/01 | 2,573 | 2,630 | 2,573 | 2,629 | 145,300 |
2023/08/31 | 2,563 | 2,578 | 2,545 | 2,571 | 192,600 |
2023/08/30 | 2,544 | 2,556 | 2,532 | 2,548 | 164,500 |
2023/08/29 | 2,525 | 2,538 | 2,506 | 2,533 | 126,000 |
2023/08/28 | 2,489 | 2,515 | 2,481 | 2,503 | 159,100 |
2023/08/25 | 2,433 | 2,466 | 2,426 | 2,463 | 116,000 |
2023/08/24 | 2,423 | 2,461 | 2,422 | 2,454 | 99,400 |
2023/08/23 | 2,430 | 2,434 | 2,386 | 2,419 | 170,400 |
2023/08/22 | 2,475 | 2,514 | 2,429 | 2,460 | 289,800 |
2023/08/21 | 2,320 | 2,365 | 2,320 | 2,340 | 137,900 |
2023/08/18 | 2,274 | 2,318 | 2,261 | 2,299 | 118,300 |
2023/08/17 | 2,250 | 2,309 | 2,250 | 2,303 | 131,500 |
2023/08/16 | 2,272 | 2,304 | 2,249 | 2,282 | 195,600 |
2023/08/15 | 2,303 | 2,333 | 2,266 | 2,314 | 228,300 |
2023/08/14 | 2,350 | 2,406 | 2,289 | 2,304 | 332,600 |
2023/08/10 | 2,110 | 2,450 | 2,099 | 2,339 | 779,900 |
2023/08/09 | 2,140 | 2,150 | 2,110 | 2,120 | 94,100 |
2023/08/08 | 2,119 | 2,129 | 2,112 | 2,126 | 51,100 |
2023/08/07 | 2,066 | 2,112 | 2,054 | 2,110 | 109,000 |
2023/08/04 | 2,070 | 2,090 | 2,068 | 2,089 | 85,000 |
2023/08/03 | 2,119 | 2,119 | 2,069 | 2,072 | 167,800 |
2023/08/02 | 2,140 | 2,158 | 2,132 | 2,134 | 113,100 |
2023/08/01 | 2,174 | 2,182 | 2,156 | 2,166 | 69,900 |
2023/07/31 | 2,200 | 2,214 | 2,181 | 2,189 | 89,600 |
2023/07/28 | 2,140 | 2,160 | 2,126 | 2,157 | 77,000 |
2023/07/27 | 2,159 | 2,168 | 2,146 | 2,161 | 50,800 |
2023/07/26 | 2,178 | 2,182 | 2,150 | 2,169 | 44,500 |
2023/07/25 | 2,168 | 2,173 | 2,148 | 2,164 | 81,100 |
2023/07/24 | 2,175 | 2,187 | 2,158 | 2,165 | 46,500 |
2023/07/21 | 2,152 | 2,162 | 2,130 | 2,151 | 63,100 |
2023/07/20 | 2,170 | 2,182 | 2,151 | 2,152 | 65,400 |
2023/07/19 | 2,148 | 2,163 | 2,138 | 2,162 | 68,400 |
2023/07/18 | 2,140 | 2,167 | 2,128 | 2,134 | 56,200 |
2023/07/14 | 2,156 | 2,161 | 2,123 | 2,140 | 71,200 |
2023/07/13 | 2,171 | 2,171 | 2,134 | 2,156 | 73,700 |
2023/07/12 | 2,185 | 2,187 | 2,149 | 2,155 | 120,300 |
2023/07/11 | 2,238 | 2,240 | 2,186 | 2,187 | 105,600 |
2023/07/10 | 2,248 | 2,270 | 2,225 | 2,231 | 110,100 |
2023/07/07 | 2,230 | 2,259 | 2,225 | 2,229 | 65,700 |
2023/07/06 | 2,275 | 2,275 | 2,231 | 2,256 | 70,700 |
2023/07/05 | 2,270 | 2,305 | 2,261 | 2,291 | 64,800 |
2023/07/04 | 2,272 | 2,311 | 2,271 | 2,292 | 80,800 |
2023/07/03 | 2,284 | 2,304 | 2,275 | 2,296 | 74,500 |
2023/06/30 | 2,310 | 2,323 | 2,236 | 2,274 | 139,800 |
2023/06/29 | 2,322 | 2,330 | 2,302 | 2,313 | 79,700 |
2023/06/28 | 2,315 | 2,329 | 2,305 | 2,325 | 116,100 |
2023/06/27 | 2,303 | 2,303 | 2,274 | 2,291 | 88,200 |
2023/06/26 | 2,266 | 2,319 | 2,243 | 2,291 | 112,500 |
2023/06/23 | 2,323 | 2,339 | 2,271 | 2,283 | 65,800 |
2023/06/22 | 2,327 | 2,345 | 2,315 | 2,322 | 59,600 |
2023/06/21 | 2,286 | 2,319 | 2,278 | 2,306 | 111,800 |
2023/06/20 | 2,283 | 2,313 | 2,281 | 2,313 | 103,300 |
2023/06/19 | 2,304 | 2,318 | 2,277 | 2,296 | 92,300 |
2023/06/16 | 2,286 | 2,292 | 2,257 | 2,279 | 142,700 |
2023/06/15 | 2,271 | 2,315 | 2,271 | 2,299 | 92,400 |
2023/06/14 | 2,273 | 2,296 | 2,266 | 2,277 | 86,600 |
2023/06/13 | 2,238 | 2,280 | 2,238 | 2,273 | 110,600 |
2023/06/12 | 2,214 | 2,247 | 2,207 | 2,235 | 81,800 |
2023/06/09 | 2,211 | 2,217 | 2,200 | 2,208 | 131,000 |
2023/06/08 | 2,190 | 2,206 | 2,156 | 2,168 | 69,700 |
2023/06/07 | 2,230 | 2,242 | 2,188 | 2,190 | 103,200 |
2023/06/06 | 2,166 | 2,224 | 2,162 | 2,221 | 118,300 |
2023/06/05 | 2,201 | 2,213 | 2,190 | 2,194 | 104,800 |
2023/06/02 | 2,149 | 2,169 | 2,125 | 2,169 | 86,700 |
2023/06/01 | 2,098 | 2,139 | 2,098 | 2,120 | 90,900 |
2023/05/31 | 2,133 | 2,140 | 2,098 | 2,108 | 246,700 |
2023/05/30 | 2,156 | 2,165 | 2,136 | 2,156 | 97,600 |
2023/05/29 | 2,214 | 2,221 | 2,175 | 2,176 | 94,900 |
2023/05/26 | 2,250 | 2,250 | 2,200 | 2,200 | 128,300 |
2023/05/25 | 2,283 | 2,292 | 2,264 | 2,266 | 75,400 |
2023/05/24 | 2,324 | 2,324 | 2,292 | 2,295 | 56,700 |
2023/05/23 | 2,345 | 2,354 | 2,309 | 2,325 | 96,700 |
2023/05/22 | 2,309 | 2,338 | 2,295 | 2,338 | 77,200 |
2023/05/19 | 2,320 | 2,327 | 2,308 | 2,315 | 63,800 |
2023/05/18 | 2,330 | 2,330 | 2,307 | 2,321 | 79,100 |
2023/05/17 | 2,320 | 2,343 | 2,307 | 2,314 | 73,200 |
2023/05/16 | 2,311 | 2,340 | 2,297 | 2,322 | 89,900 |
2023/05/15 | 2,300 | 2,300 | 2,270 | 2,299 | 95,000 |
2023/05/12 | 2,257 | 2,280 | 2,250 | 2,277 | 100,300 |
2023/05/11 | 2,269 | 2,269 | 2,248 | 2,257 | 66,300 |
2023/05/10 | 2,317 | 2,328 | 2,277 | 2,287 | 68,000 |
2023/05/09 | 2,291 | 2,320 | 2,290 | 2,317 | 80,200 |
2023/05/08 | 2,295 | 2,332 | 2,286 | 2,294 | 60,300 |
2023/05/02 | 2,330 | 2,330 | 2,268 | 2,304 | 117,700 |
2023/05/01 | 2,355 | 2,419 | 2,312 | 2,317 | 136,100 |
2023/04/28 | 2,309 | 2,362 | 2,305 | 2,353 | 304,100 |
2023/04/27 | 2,241 | 2,264 | 2,230 | 2,256 | 100,700 |
2023/04/26 | 2,239 | 2,262 | 2,224 | 2,244 | 133,000 |
2023/04/25 | 2,261 | 2,281 | 2,254 | 2,271 | 79,500 |
2023/04/24 | 2,235 | 2,256 | 2,226 | 2,235 | 56,500 |
2023/04/21 | 2,222 | 2,252 | 2,210 | 2,233 | 82,000 |
2023/04/20 | 2,212 | 2,230 | 2,199 | 2,229 | 115,500 |
2023/04/19 | 2,223 | 2,223 | 2,188 | 2,215 | 104,700 |
2023/04/18 | 2,250 | 2,279 | 2,239 | 2,245 | 97,800 |
2023/04/17 | 2,220 | 2,239 | 2,188 | 2,232 | 112,300 |
2023/04/14 | 2,171 | 2,220 | 2,164 | 2,218 | 108,500 |
2023/04/13 | 2,148 | 2,171 | 2,133 | 2,171 | 97,500 |
2023/04/12 | 2,151 | 2,170 | 2,134 | 2,165 | 106,600 |
2023/04/11 | 2,172 | 2,173 | 2,136 | 2,148 | 94,400 |
2023/04/10 | 2,165 | 2,173 | 2,140 | 2,141 | 58,300 |
2023/04/07 | 2,135 | 2,162 | 2,118 | 2,147 | 78,100 |
2023/04/06 | 2,151 | 2,167 | 2,147 | 2,152 | 72,700 |
2023/04/05 | 2,238 | 2,238 | 2,185 | 2,186 | 71,300 |
2023/04/04 | 2,263 | 2,275 | 2,228 | 2,263 | 89,100 |
2023/04/03 | 2,278 | 2,288 | 2,252 | 2,263 | 99,300 |
2023/03/31 | 2,251 | 2,282 | 2,229 | 2,243 | 122,300 |
2023/03/30 | 2,231 | 2,240 | 2,216 | 2,236 | 106,800 |
2023/03/29 | 2,175 | 2,224 | 2,168 | 2,224 | 117,000 |
2023/03/28 | 2,180 | 2,186 | 2,140 | 2,154 | 68,300 |
2023/03/27 | 2,153 | 2,165 | 2,135 | 2,155 | 64,300 |
2023/03/24 | 2,140 | 2,143 | 2,112 | 2,136 | 71,900 |
2023/03/23 | 2,121 | 2,149 | 2,107 | 2,143 | 130,300 |
2023/03/22 | 2,131 | 2,147 | 2,115 | 2,135 | 137,000 |
2023/03/20 | 2,070 | 2,074 | 2,043 | 2,058 | 147,500 |
2023/03/17 | 2,089 | 2,105 | 2,075 | 2,091 | 113,900 |
2023/03/16 | 2,045 | 2,065 | 2,043 | 2,062 | 98,000 |
2023/03/15 | 2,070 | 2,111 | 2,070 | 2,092 | 70,100 |
2023/03/14 | 2,089 | 2,089 | 2,022 | 2,059 | 113,500 |
2023/03/13 | 2,161 | 2,161 | 2,088 | 2,134 | 129,200 |
2023/03/10 | 2,213 | 2,240 | 2,196 | 2,198 | 136,000 |
2023/03/09 | 2,239 | 2,263 | 2,237 | 2,263 | 78,500 |
2023/03/08 | 2,224 | 2,248 | 2,221 | 2,239 | 62,900 |
2023/03/07 | 2,228 | 2,252 | 2,220 | 2,222 | 49,200 |
2023/03/06 | 2,229 | 2,229 | 2,207 | 2,223 | 47,100 |
2023/03/03 | 2,220 | 2,241 | 2,207 | 2,231 | 76,700 |
2023/03/02 | 2,239 | 2,246 | 2,193 | 2,197 | 44,400 |
2023/03/01 | 2,244 | 2,253 | 2,211 | 2,222 | 69,600 |
2023/02/28 | 2,228 | 2,264 | 2,226 | 2,257 | 91,200 |
2023/02/27 | 2,207 | 2,232 | 2,191 | 2,230 | 61,800 |
2023/02/24 | 2,188 | 2,207 | 2,169 | 2,200 | 102,700 |
2023/02/22 | 2,203 | 2,215 | 2,173 | 2,173 | 69,200 |
2023/02/21 | 2,203 | 2,246 | 2,203 | 2,231 | 51,600 |
2023/02/20 | 2,242 | 2,242 | 2,200 | 2,202 | 45,200 |
2023/02/17 | 2,200 | 2,241 | 2,195 | 2,235 | 56,800 |
2023/02/16 | 2,242 | 2,243 | 2,205 | 2,220 | 98,100 |
2023/02/15 | 2,242 | 2,242 | 2,215 | 2,228 | 61,300 |
2023/02/14 | 2,250 | 2,250 | 2,213 | 2,242 | 83,300 |
2023/02/13 | 2,229 | 2,240 | 2,195 | 2,233 | 88,100 |
2023/02/10 | 2,238 | 2,317 | 2,232 | 2,242 | 272,300 |
2023/02/09 | 2,022 | 2,229 | 2,020 | 2,216 | 296,600 |
2023/02/08 | 2,032 | 2,048 | 2,018 | 2,040 | 35,800 |
2023/02/07 | 2,049 | 2,054 | 2,031 | 2,039 | 46,700 |
2023/02/06 | 2,055 | 2,069 | 2,043 | 2,049 | 43,200 |
2023/02/03 | 2,031 | 2,035 | 1,994 | 2,031 | 134,500 |
2023/02/02 | 2,098 | 2,098 | 2,044 | 2,049 | 86,300 |
2023/02/01 | 2,118 | 2,132 | 2,095 | 2,098 | 35,300 |
2023/01/31 | 2,079 | 2,126 | 2,079 | 2,120 | 107,000 |
2023/01/30 | 2,060 | 2,077 | 2,058 | 2,072 | 40,600 |
2023/01/27 | 2,055 | 2,076 | 2,055 | 2,066 | 63,100 |
2023/01/26 | 2,073 | 2,079 | 2,043 | 2,056 | 69,700 |
2023/01/25 | 2,077 | 2,089 | 2,063 | 2,081 | 81,100 |
2023/01/24 | 2,033 | 2,074 | 2,033 | 2,067 | 104,200 |
2023/01/23 | 2,020 | 2,030 | 1,999 | 2,023 | 93,900 |
2023/01/20 | 1,999 | 2,006 | 1,978 | 2,000 | 63,800 |
2023/01/19 | 2,030 | 2,030 | 2,005 | 2,007 | 87,600 |
2023/01/18 | 1,985 | 2,013 | 1,980 | 2,005 | 67,900 |
2023/01/17 | 1,945 | 1,985 | 1,941 | 1,980 | 71,000 |
2023/01/16 | 1,937 | 1,947 | 1,925 | 1,931 | 58,700 |
2023/01/13 | 1,993 | 2,005 | 1,950 | 1,957 | 77,500 |
2023/01/12 | 2,011 | 2,011 | 1,983 | 2,001 | 46,000 |
2023/01/11 | 1,999 | 2,024 | 1,998 | 2,016 | 47,800 |
2023/01/10 | 2,024 | 2,027 | 1,994 | 1,994 | 71,200 |
2023/01/06 | 2,008 | 2,016 | 1,997 | 2,009 | 79,700 |
2023/01/05 | 2,024 | 2,024 | 1,976 | 1,996 | 87,000 |
2023/01/04 | 2,061 | 2,069 | 2,019 | 2,030 | 96,600 |