4416 (株)True Data の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 630 | 644 | 582 | 610 | 109,800 | 610 |
| 2025-04-03 | 645 | 658 | 615 | 650 | 69,200 | 650 |
| 2025-04-02 | 679 | 689 | 661 | 663 | 37,000 | 663 |
| 2025-04-01 | 702 | 715 | 661 | 679 | 68,400 | 679 |
| 2025-03-31 | 721 | 738 | 701 | 701 | 49,500 | 701 |
| 2025-03-28 | 724 | 786 | 723 | 736 | 72,900 | 736 |
| 2025-03-27 | 753 | 753 | 724 | 726 | 41,700 | 726 |
| 2025-03-26 | 740 | 757 | 725 | 751 | 38,600 | 751 |
| 2025-03-25 | 732 | 737 | 725 | 725 | 35,800 | 725 |
| 2025-03-24 | 751 | 754 | 728 | 728 | 26,500 | 728 |
| 2025-03-21 | 726 | 768 | 726 | 746 | 55,500 | 746 |
| 2025-03-19 | 725 | 740 | 724 | 728 | 36,600 | 728 |
| 2025-03-18 | 734 | 745 | 727 | 734 | 29,000 | 734 |
| 2025-03-17 | 727 | 747 | 724 | 736 | 42,000 | 736 |
| 2025-03-14 | 735 | 752 | 727 | 727 | 33,700 | 727 |
| 2025-03-13 | 725 | 746 | 725 | 725 | 25,300 | 725 |
| 2025-03-12 | 743 | 752 | 718 | 732 | 99,400 | 732 |
| 2025-03-11 | 705 | 719 | 684 | 701 | 103,500 | 701 |
| 2025-03-10 | 789 | 789 | 721 | 735 | 193,500 | 735 |
| 2025-03-07 | 760 | 798 | 751 | 798 | 98,700 | 798 |
| 2025-03-06 | 777 | 781 | 764 | 770 | 34,000 | 770 |
| 2025-03-05 | 766 | 783 | 762 | 774 | 37,400 | 774 |
| 2025-03-04 | 780 | 786 | 759 | 777 | 41,200 | 777 |
| 2025-03-03 | 798 | 805 | 764 | 787 | 79,500 | 787 |
| 2025-02-28 | 775 | 783 | 740 | 777 | 107,800 | 777 |
| 2025-02-27 | 780 | 805 | 775 | 777 | 71,700 | 777 |
| 2025-02-26 | 770 | 792 | 755 | 775 | 73,400 | 775 |
| 2025-02-25 | 733 | 828 | 733 | 775 | 182,700 | 775 |
| 2025-02-21 | 776 | 782 | 748 | 748 | 70,400 | 748 |
| 2025-02-20 | 806 | 828 | 759 | 791 | 152,600 | 791 |
| 2025-02-19 | 842 | 899 | 807 | 821 | 217,300 | 821 |
| 2025-02-18 | 759 | 880 | 741 | 851 | 355,000 | 851 |
| 2025-02-17 | 700 | 769 | 700 | 737 | 244,900 | 737 |
| 2025-02-14 | 698 | 707 | 660 | 690 | 56,400 | 690 |
| 2025-02-13 | 700 | 714 | 695 | 699 | 33,800 | 699 |
| 2025-02-12 | 700 | 713 | 695 | 696 | 56,100 | 696 |
| 2025-02-10 | 672 | 709 | 668 | 700 | 31,500 | 700 |
| 2025-02-07 | 677 | 711 | 662 | 682 | 56,900 | 682 |
| 2025-02-06 | 681 | 701 | 667 | 679 | 67,300 | 679 |
| 2025-02-05 | 650 | 696 | 645 | 691 | 79,300 | 691 |
| 2025-02-04 | 690 | 691 | 640 | 650 | 107,900 | 650 |
| 2025-02-03 | 689 | 690 | 666 | 680 | 74,600 | 680 |
| 2025-01-31 | 718 | 725 | 689 | 699 | 103,700 | 699 |
| 2025-01-30 | 739 | 750 | 717 | 720 | 68,000 | 720 |
| 2025-01-29 | 723 | 780 | 723 | 736 | 118,100 | 736 |
| 2025-01-28 | 708 | 744 | 704 | 725 | 84,400 | 725 |
| 2025-01-27 | 723 | 738 | 708 | 708 | 113,400 | 708 |
| 2025-01-24 | 746 | 758 | 721 | 730 | 90,500 | 730 |
| 2025-01-23 | 716 | 746 | 706 | 720 | 152,500 | 720 |
| 2025-01-22 | 745 | 758 | 712 | 720 | 179,200 | 720 |
| 2025-01-21 | 764 | 780 | 729 | 746 | 238,500 | 746 |
| 2025-01-20 | 788 | 799 | 747 | 774 | 276,800 | 774 |
| 2025-01-17 | 845 | 878 | 803 | 803 | 418,700 | 803 |
| 2025-01-16 | 890 | 929 | 744 | 890 | 2,114,900 | 890 |
| 2025-01-15 | 695 | 860 | 676 | 860 | 2,660,800 | 860 |
| 2025-01-14 | 708 | 715 | 665 | 710 | 116,300 | 710 |
| 2025-01-10 | 698 | 702 | 677 | 698 | 85,500 | 698 |
| 2025-01-09 | 701 | 716 | 657 | 699 | 175,300 | 699 |
| 2025-01-08 | 721 | 737 | 702 | 709 | 229,200 | 709 |
| 2025-01-07 | 787 | 793 | 717 | 717 | 298,300 | 717 |
| 2025-01-06 | 806 | 873 | 782 | 787 | 247,300 | 787 |
分割・併合履歴 ： なし