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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
