4416 (株)True Data の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 517 | 517 | 487 | 515 | 63,700 | 515 |
| 2024-12-02 | 494 | 538 | 491 | 515 | 100,700 | 515 |
| 2024-11-29 | 473 | 490 | 460 | 486 | 44,500 | 486 |
| 2024-11-28 | 463 | 483 | 451 | 465 | 103,200 | 465 |
| 2024-11-27 | 470 | 485 | 442 | 463 | 335,300 | 463 |
| 2024-11-26 | 433 | 435 | 425 | 430 | 8,800 | 430 |
| 2024-11-25 | 436 | 438 | 429 | 430 | 10,900 | 430 |
| 2024-11-22 | 418 | 439 | 418 | 430 | 28,800 | 430 |
| 2024-11-21 | 413 | 420 | 413 | 419 | 6,700 | 419 |
| 2024-11-20 | 406 | 411 | 405 | 411 | 7,800 | 411 |
| 2024-11-19 | 401 | 408 | 401 | 407 | 3,900 | 407 |
| 2024-11-18 | 403 | 406 | 401 | 405 | 2,400 | 405 |
| 2024-11-15 | 408 | 408 | 400 | 401 | 6,200 | 401 |
| 2024-11-14 | 407 | 411 | 405 | 405 | 3,200 | 405 |
| 2024-11-13 | 423 | 423 | 407 | 407 | 16,700 | 407 |
| 2024-11-12 | 423 | 432 | 419 | 430 | 5,400 | 430 |
| 2024-11-11 | 423 | 425 | 418 | 421 | 8,300 | 421 |
| 2024-11-08 | 420 | 422 | 419 | 422 | 3,000 | 422 |
| 2024-11-07 | 424 | 424 | 417 | 417 | 2,600 | 417 |
| 2024-11-06 | 410 | 422 | 402 | 422 | 16,700 | 422 |
| 2024-11-05 | 421 | 426 | 415 | 420 | 9,700 | 420 |
| 2024-11-01 | 430 | 439 | 419 | 419 | 17,900 | 419 |
| 2024-10-31 | 443 | 443 | 429 | 435 | 15,500 | 435 |
| 2024-10-30 | 455 | 457 | 427 | 430 | 27,500 | 430 |
| 2024-10-29 | 460 | 500 | 442 | 456 | 128,200 | 456 |
| 2024-10-28 | 445 | 495 | 430 | 453 | 140,400 | 453 |
| 2024-10-25 | 418 | 440 | 410 | 440 | 26,900 | 440 |
| 2024-10-24 | 421 | 421 | 401 | 412 | 15,400 | 412 |
| 2024-10-23 | 432 | 435 | 424 | 424 | 4,300 | 424 |
| 2024-10-22 | 433 | 440 | 410 | 437 | 42,000 | 437 |
| 2024-10-21 | 410 | 442 | 410 | 425 | 31,400 | 425 |
| 2024-10-18 | 413 | 418 | 388 | 401 | 43,100 | 401 |
| 2024-10-17 | 423 | 425 | 411 | 418 | 24,500 | 418 |
| 2024-10-16 | 420 | 436 | 410 | 420 | 22,300 | 420 |
| 2024-10-15 | 420 | 436 | 405 | 428 | 30,900 | 428 |
| 2024-10-11 | 415 | 431 | 407 | 419 | 73,100 | 419 |
| 2024-10-10 | 393 | 445 | 389 | 415 | 98,500 | 415 |
| 2024-10-09 | 390 | 394 | 387 | 387 | 1,100 | 387 |
| 2024-10-08 | 393 | 398 | 388 | 392 | 1,600 | 392 |
| 2024-10-07 | 394 | 399 | 392 | 392 | 1,800 | 392 |
| 2024-10-04 | 388 | 396 | 384 | 392 | 11,000 | 392 |
| 2024-10-03 | 394 | 395 | 387 | 389 | 3,800 | 389 |
| 2024-10-02 | 389 | 392 | 385 | 391 | 13,300 | 391 |
| 2024-10-01 | 392 | 396 | 388 | 390 | 3,200 | 390 |
| 2024-09-30 | 395 | 400 | 392 | 392 | 2,500 | 392 |
| 2024-09-27 | 397 | 404 | 394 | 403 | 7,800 | 403 |
| 2024-09-26 | 408 | 408 | 387 | 394 | 33,400 | 394 |
| 2024-09-25 | 405 | 405 | 405 | 405 | 1,900 | 405 |
| 2024-09-24 | 400 | 404 | 399 | 404 | 3,200 | 404 |
| 2024-09-20 | 397 | 400 | 396 | 400 | 4,300 | 400 |
| 2024-09-19 | 405 | 408 | 397 | 397 | 3,600 | 397 |
| 2024-09-18 | 405 | 410 | 404 | 406 | 1,400 | 406 |
| 2024-09-17 | 410 | 410 | 405 | 405 | 600 | 405 |
| 2024-09-13 | 405 | 410 | 396 | 410 | 2,400 | 410 |
| 2024-09-12 | 400 | 403 | 392 | 403 | 1,500 | 403 |
| 2024-09-11 | 406 | 406 | 392 | 394 | 2,200 | 394 |
| 2024-09-10 | 391 | 401 | 389 | 400 | 3,100 | 400 |
| 2024-09-09 | 389 | 399 | 388 | 399 | 3,600 | 399 |
| 2024-09-06 | 403 | 404 | 395 | 404 | 3,600 | 404 |
| 2024-09-05 | 395 | 409 | 395 | 404 | 2,400 | 404 |
| 2024-09-04 | 419 | 422 | 395 | 395 | 9,400 | 395 |
| 2024-09-03 | 422 | 429 | 422 | 429 | 400 | 429 |
| 2024-09-02 | 437 | 438 | 420 | 422 | 12,500 | 422 |
| 2024-08-30 | 442 | 443 | 435 | 440 | 2,700 | 440 |
| 2024-08-29 | 443 | 444 | 440 | 442 | 2,800 | 442 |
| 2024-08-28 | 442 | 445 | 440 | 440 | 1,700 | 440 |
| 2024-08-27 | 449 | 451 | 441 | 448 | 6,900 | 448 |
| 2024-08-26 | 449 | 449 | 445 | 449 | 2,200 | 449 |
| 2024-08-23 | 448 | 450 | 440 | 449 | 8,700 | 449 |
| 2024-08-22 | 413 | 448 | 412 | 440 | 26,200 | 440 |
| 2024-08-21 | 410 | 416 | 410 | 413 | 3,500 | 413 |
| 2024-08-20 | 403 | 412 | 401 | 412 | 4,300 | 412 |
| 2024-08-19 | 405 | 408 | 404 | 408 | 1,100 | 408 |
| 2024-08-16 | 402 | 406 | 396 | 402 | 2,100 | 402 |
| 2024-08-15 | 395 | 404 | 391 | 402 | 3,600 | 402 |
| 2024-08-14 | 395 | 405 | 395 | 403 | 7,200 | 403 |
| 2024-08-13 | 420 | 421 | 384 | 395 | 16,800 | 395 |
| 2024-08-09 | 410 | 420 | 401 | 420 | 8,400 | 420 |
| 2024-08-08 | 404 | 410 | 392 | 410 | 19,500 | 410 |
| 2024-08-07 | 380 | 401 | 380 | 398 | 6,000 | 398 |
| 2024-08-06 | 374 | 391 | 360 | 381 | 22,500 | 381 |
| 2024-08-05 | 400 | 421 | 358 | 358 | 89,700 | 358 |
| 2024-08-02 | 444 | 448 | 431 | 438 | 9,300 | 438 |
| 2024-08-01 | 451 | 452 | 444 | 450 | 2,800 | 450 |
| 2024-07-31 | 450 | 452 | 448 | 452 | 3,100 | 452 |
| 2024-07-30 | 450 | 450 | 446 | 446 | 3,600 | 446 |
| 2024-07-29 | 454 | 454 | 450 | 450 | 2,700 | 450 |
| 2024-07-26 | 450 | 453 | 449 | 453 | 2,300 | 453 |
| 2024-07-25 | 462 | 462 | 454 | 456 | 3,500 | 456 |
| 2024-07-24 | 452 | 458 | 452 | 458 | 2,000 | 458 |
| 2024-07-23 | 453 | 459 | 452 | 454 | 4,200 | 454 |
| 2024-07-22 | 463 | 463 | 457 | 457 | 2,500 | 457 |
| 2024-07-19 | 468 | 468 | 453 | 463 | 4,600 | 463 |
| 2024-07-18 | 468 | 470 | 463 | 467 | 700 | 467 |
| 2024-07-17 | 470 | 471 | 465 | 470 | 1,400 | 470 |
| 2024-07-16 | 464 | 476 | 457 | 467 | 10,600 | 467 |
| 2024-07-12 | 456 | 464 | 455 | 462 | 1,900 | 462 |
| 2024-07-11 | 461 | 470 | 457 | 457 | 6,200 | 457 |
| 2024-07-10 | 469 | 470 | 460 | 464 | 2,700 | 464 |
| 2024-07-09 | 474 | 477 | 460 | 466 | 5,500 | 466 |
| 2024-07-08 | 479 | 479 | 470 | 474 | 4,200 | 474 |
| 2024-07-05 | 466 | 472 | 462 | 471 | 6,200 | 471 |
| 2024-07-04 | 477 | 481 | 463 | 469 | 18,700 | 469 |
| 2024-07-03 | 469 | 480 | 467 | 480 | 35,600 | 480 |
| 2024-07-02 | 443 | 466 | 441 | 465 | 11,200 | 465 |
| 2024-07-01 | 450 | 450 | 445 | 445 | 700 | 445 |
| 2024-06-28 | 447 | 452 | 445 | 449 | 2,900 | 449 |
| 2024-06-27 | 455 | 455 | 448 | 449 | 1,400 | 449 |
| 2024-06-26 | 454 | 458 | 447 | 455 | 3,700 | 455 |
| 2024-06-25 | 459 | 459 | 448 | 455 | 5,800 | 455 |
| 2024-06-24 | 453 | 454 | 451 | 453 | 1,100 | 453 |
| 2024-06-21 | 457 | 457 | 448 | 456 | 12,500 | 456 |
| 2024-06-20 | 452 | 454 | 444 | 448 | 2,000 | 448 |
| 2024-06-19 | 444 | 452 | 442 | 452 | 4,500 | 452 |
| 2024-06-18 | 437 | 450 | 437 | 446 | 10,700 | 446 |
| 2024-06-17 | 439 | 440 | 435 | 436 | 3,900 | 436 |
| 2024-06-14 | 432 | 440 | 432 | 437 | 7,000 | 437 |
| 2024-06-13 | 437 | 442 | 436 | 442 | 3,200 | 442 |
| 2024-06-12 | 442 | 442 | 438 | 440 | 1,000 | 440 |
| 2024-06-11 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2024-06-10 | 437 | 440 | 435 | 440 | 2,300 | 440 |
| 2024-06-07 | 440 | 440 | 434 | 435 | 3,000 | 435 |
| 2024-06-06 | 442 | 442 | 430 | 440 | 14,500 | 440 |
| 2024-06-05 | 439 | 445 | 439 | 445 | 8,100 | 445 |
| 2024-06-04 | 443 | 446 | 438 | 440 | 2,500 | 440 |
| 2024-06-03 | 438 | 442 | 435 | 441 | 10,100 | 441 |
| 2024-05-31 | 435 | 439 | 434 | 439 | 1,200 | 439 |
| 2024-05-30 | 432 | 439 | 432 | 435 | 2,000 | 435 |
| 2024-05-29 | 435 | 437 | 432 | 432 | 4,300 | 432 |
| 2024-05-28 | 439 | 440 | 435 | 435 | 12,200 | 435 |
| 2024-05-27 | 439 | 440 | 433 | 436 | 7,300 | 436 |
| 2024-05-24 | 440 | 441 | 432 | 437 | 4,500 | 437 |
| 2024-05-23 | 438 | 442 | 436 | 440 | 6,700 | 440 |
| 2024-05-22 | 444 | 444 | 440 | 442 | 7,300 | 442 |
| 2024-05-21 | 443 | 445 | 437 | 442 | 10,700 | 442 |
| 2024-05-20 | 442 | 445 | 435 | 439 | 17,500 | 439 |
| 2024-05-17 | 445 | 448 | 432 | 439 | 21,300 | 439 |
| 2024-05-16 | 442 | 447 | 440 | 445 | 5,100 | 445 |
| 2024-05-15 | 451 | 452 | 434 | 441 | 10,000 | 441 |
| 2024-05-14 | 455 | 455 | 449 | 449 | 1,900 | 449 |
| 2024-05-13 | 456 | 456 | 450 | 451 | 1,600 | 451 |
| 2024-05-10 | 452 | 456 | 449 | 453 | 3,800 | 453 |
| 2024-05-09 | 455 | 456 | 451 | 454 | 1,200 | 454 |
| 2024-05-08 | 457 | 457 | 452 | 452 | 1,400 | 452 |
| 2024-05-07 | 449 | 460 | 449 | 460 | 6,400 | 460 |
| 2024-05-02 | 443 | 451 | 441 | 449 | 4,800 | 449 |
| 2024-05-01 | 450 | 450 | 443 | 443 | 2,100 | 443 |
| 2024-04-30 | 441 | 452 | 441 | 450 | 3,600 | 450 |
| 2024-04-26 | 450 | 450 | 441 | 441 | 1,600 | 441 |
| 2024-04-25 | 452 | 454 | 446 | 446 | 6,000 | 446 |
| 2024-04-24 | 441 | 448 | 438 | 446 | 4,300 | 446 |
| 2024-04-23 | 439 | 441 | 439 | 441 | 1,200 | 441 |
| 2024-04-22 | 437 | 440 | 437 | 438 | 1,500 | 438 |
| 2024-04-19 | 443 | 443 | 436 | 439 | 3,500 | 439 |
| 2024-04-18 | 441 | 447 | 440 | 447 | 5,900 | 447 |
| 2024-04-17 | 447 | 453 | 439 | 445 | 9,400 | 445 |
| 2024-04-16 | 453 | 454 | 453 | 453 | 500 | 453 |
| 2024-04-15 | 445 | 453 | 445 | 453 | 2,600 | 453 |
| 2024-04-12 | 455 | 455 | 446 | 455 | 1,100 | 455 |
| 2024-04-11 | 448 | 455 | 446 | 455 | 2,600 | 455 |
| 2024-04-10 | 455 | 458 | 448 | 452 | 2,800 | 452 |
| 2024-04-09 | 448 | 454 | 448 | 453 | 1,100 | 453 |
| 2024-04-08 | 455 | 455 | 447 | 450 | 3,500 | 450 |
| 2024-04-05 | 458 | 459 | 451 | 451 | 2,300 | 451 |
| 2024-04-04 | 459 | 459 | 451 | 455 | 2,300 | 455 |
| 2024-04-03 | 466 | 466 | 449 | 454 | 22,400 | 454 |
| 2024-04-02 | 471 | 471 | 465 | 470 | 7,100 | 470 |
| 2024-04-01 | 475 | 479 | 469 | 474 | 5,800 | 474 |
| 2024-03-29 | 475 | 479 | 474 | 475 | 2,000 | 475 |
| 2024-03-28 | 471 | 478 | 470 | 474 | 1,900 | 474 |
| 2024-03-27 | 477 | 477 | 469 | 474 | 38,100 | 474 |
| 2024-03-26 | 469 | 478 | 467 | 474 | 3,600 | 474 |
| 2024-03-25 | 477 | 477 | 469 | 469 | 8,000 | 469 |
| 2024-03-22 | 473 | 480 | 473 | 473 | 3,400 | 473 |
| 2024-03-21 | 485 | 485 | 472 | 476 | 7,400 | 476 |
| 2024-03-19 | 483 | 485 | 478 | 485 | 1,500 | 485 |
| 2024-03-18 | 477 | 485 | 473 | 483 | 3,200 | 483 |
| 2024-03-15 | 477 | 479 | 471 | 477 | 2,100 | 477 |
| 2024-03-14 | 470 | 481 | 470 | 476 | 7,700 | 476 |
| 2024-03-13 | 473 | 475 | 467 | 467 | 5,000 | 467 |
| 2024-03-12 | 469 | 479 | 465 | 473 | 5,200 | 473 |
| 2024-03-11 | 471 | 475 | 461 | 469 | 20,500 | 469 |
| 2024-03-08 | 492 | 492 | 475 | 478 | 20,200 | 478 |
| 2024-03-07 | 513 | 522 | 480 | 493 | 52,900 | 493 |
| 2024-03-06 | 528 | 537 | 495 | 500 | 61,400 | 500 |
| 2024-03-05 | 503 | 538 | 486 | 528 | 107,700 | 528 |
| 2024-03-04 | 470 | 507 | 462 | 503 | 56,500 | 503 |
| 2024-03-01 | 470 | 476 | 464 | 465 | 10,900 | 465 |
| 2024-02-29 | 477 | 484 | 470 | 470 | 13,500 | 470 |
| 2024-02-28 | 471 | 476 | 465 | 473 | 15,400 | 473 |
| 2024-02-27 | 467 | 471 | 466 | 466 | 6,000 | 466 |
| 2024-02-26 | 477 | 477 | 461 | 469 | 7,100 | 469 |
| 2024-02-22 | 481 | 481 | 471 | 474 | 16,900 | 474 |
| 2024-02-21 | 468 | 484 | 468 | 473 | 9,300 | 473 |
| 2024-02-20 | 461 | 473 | 458 | 473 | 15,000 | 473 |
| 2024-02-19 | 460 | 460 | 457 | 458 | 2,100 | 458 |
| 2024-02-16 | 450 | 459 | 450 | 452 | 4,800 | 452 |
| 2024-02-15 | 460 | 460 | 448 | 448 | 5,500 | 448 |
| 2024-02-14 | 459 | 463 | 454 | 456 | 7,000 | 456 |
| 2024-02-13 | 467 | 472 | 464 | 472 | 17,600 | 472 |
| 2024-02-09 | 464 | 468 | 463 | 463 | 3,500 | 463 |
| 2024-02-08 | 468 | 469 | 463 | 463 | 2,700 | 463 |
| 2024-02-07 | 459 | 467 | 459 | 467 | 12,100 | 467 |
| 2024-02-06 | 452 | 462 | 452 | 459 | 12,700 | 459 |
| 2024-02-05 | 455 | 455 | 450 | 451 | 5,000 | 451 |
| 2024-02-02 | 450 | 453 | 450 | 452 | 3,500 | 452 |
| 2024-02-01 | 459 | 459 | 450 | 450 | 5,600 | 450 |
| 2024-01-31 | 465 | 465 | 455 | 459 | 13,000 | 459 |
| 2024-01-30 | 470 | 470 | 466 | 468 | 1,100 | 468 |
| 2024-01-29 | 472 | 472 | 465 | 470 | 4,200 | 470 |
| 2024-01-26 | 465 | 471 | 465 | 467 | 1,700 | 467 |
| 2024-01-25 | 473 | 473 | 462 | 470 | 11,000 | 470 |
| 2024-01-24 | 463 | 474 | 463 | 465 | 11,100 | 465 |
| 2024-01-23 | 458 | 468 | 453 | 468 | 15,200 | 468 |
| 2024-01-22 | 456 | 460 | 446 | 458 | 8,700 | 458 |
| 2024-01-19 | 454 | 456 | 452 | 452 | 3,400 | 452 |
| 2024-01-18 | 450 | 465 | 450 | 451 | 10,900 | 451 |
| 2024-01-17 | 450 | 462 | 450 | 451 | 13,300 | 451 |
| 2024-01-16 | 443 | 454 | 443 | 452 | 5,700 | 452 |
| 2024-01-15 | 440 | 449 | 440 | 442 | 14,600 | 442 |
| 2024-01-12 | 438 | 441 | 437 | 438 | 10,200 | 438 |
| 2024-01-11 | 452 | 452 | 435 | 436 | 20,800 | 436 |
| 2024-01-10 | 453 | 453 | 447 | 449 | 4,300 | 449 |
| 2024-01-09 | 452 | 457 | 448 | 450 | 3,500 | 450 |
| 2024-01-05 | 456 | 457 | 452 | 452 | 1,900 | 452 |
| 2024-01-04 | 462 | 462 | 447 | 456 | 7,400 | 456 |
分割・併合履歴 ： なし
