6069 トレンダーズ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 863 | 863 | 837 | 842 | 98,000 | 842 |
| 2025-10-09 | 871 | 874 | 858 | 863 | 64,900 | 863 |
| 2025-10-08 | 865 | 879 | 862 | 873 | 51,400 | 873 |
| 2025-10-07 | 872 | 874 | 862 | 862 | 71,400 | 862 |
| 2025-10-06 | 867 | 874 | 862 | 872 | 75,300 | 872 |
| 2025-10-03 | 856 | 874 | 856 | 866 | 108,800 | 866 |
| 2025-10-02 | 861 | 869 | 855 | 856 | 73,700 | 856 |
| 2025-10-01 | 885 | 885 | 857 | 859 | 135,300 | 859 |
| 2025-09-30 | 890 | 896 | 883 | 889 | 49,100 | 889 |
| 2025-09-29 | 899 | 899 | 890 | 891 | 44,500 | 891 |
| 2025-09-26 | 898 | 901 | 892 | 896 | 33,100 | 896 |
| 2025-09-25 | 910 | 910 | 899 | 900 | 28,600 | 900 |
| 2025-09-24 | 922 | 922 | 905 | 905 | 35,800 | 905 |
| 2025-09-22 | 915 | 930 | 915 | 919 | 52,600 | 919 |
| 2025-09-19 | 910 | 922 | 905 | 914 | 85,800 | 914 |
| 2025-09-18 | 898 | 906 | 894 | 906 | 54,900 | 906 |
| 2025-09-17 | 891 | 896 | 887 | 890 | 29,100 | 890 |
| 2025-09-16 | 891 | 897 | 882 | 890 | 50,600 | 890 |
| 2025-09-12 | 903 | 904 | 890 | 890 | 68,700 | 890 |
| 2025-09-11 | 912 | 912 | 899 | 899 | 55,800 | 899 |
| 2025-09-10 | 905 | 914 | 905 | 914 | 28,000 | 914 |
| 2025-09-09 | 912 | 915 | 903 | 905 | 39,500 | 905 |
| 2025-09-08 | 910 | 919 | 905 | 912 | 46,100 | 912 |
| 2025-09-05 | 912 | 912 | 900 | 907 | 32,400 | 907 |
| 2025-09-04 | 908 | 915 | 902 | 910 | 35,200 | 910 |
| 2025-09-03 | 916 | 917 | 905 | 908 | 31,100 | 908 |
| 2025-09-02 | 921 | 927 | 908 | 910 | 30,000 | 910 |
| 2025-09-01 | 917 | 924 | 913 | 919 | 39,300 | 919 |
| 2025-08-29 | 921 | 928 | 895 | 916 | 96,300 | 916 |
| 2025-08-28 | 925 | 925 | 909 | 921 | 49,800 | 921 |
| 2025-08-27 | 939 | 939 | 915 | 928 | 88,600 | 928 |
| 2025-08-26 | 916 | 954 | 908 | 939 | 241,300 | 939 |
| 2025-08-25 | 913 | 915 | 898 | 913 | 89,600 | 913 |
| 2025-08-22 | 899 | 915 | 886 | 904 | 311,900 | 904 |
| 2025-08-21 | 863 | 873 | 857 | 871 | 52,300 | 871 |
| 2025-08-20 | 882 | 882 | 863 | 863 | 130,100 | 863 |
| 2025-08-19 | 888 | 890 | 875 | 881 | 72,800 | 881 |
| 2025-08-18 | 893 | 899 | 880 | 888 | 114,100 | 888 |
| 2025-08-15 | 875 | 908 | 870 | 887 | 331,800 | 887 |
| 2025-08-14 | 900 | 922 | 894 | 918 | 187,700 | 918 |
| 2025-08-13 | 911 | 914 | 891 | 900 | 135,600 | 900 |
| 2025-08-12 | 922 | 925 | 906 | 909 | 66,800 | 909 |
| 2025-08-08 | 920 | 925 | 907 | 913 | 56,500 | 913 |
| 2025-08-07 | 919 | 932 | 919 | 920 | 37,100 | 920 |
| 2025-08-06 | 914 | 926 | 908 | 926 | 39,400 | 926 |
| 2025-08-05 | 916 | 919 | 907 | 908 | 34,000 | 908 |
| 2025-08-04 | 889 | 910 | 887 | 910 | 64,400 | 910 |
| 2025-08-01 | 899 | 914 | 895 | 914 | 69,000 | 914 |
| 2025-07-31 | 908 | 908 | 896 | 900 | 89,000 | 900 |
| 2025-07-30 | 904 | 914 | 896 | 914 | 78,000 | 914 |
| 2025-07-29 | 912 | 919 | 897 | 903 | 66,500 | 903 |
| 2025-07-28 | 923 | 924 | 906 | 918 | 75,300 | 918 |
| 2025-07-25 | 930 | 931 | 914 | 922 | 47,600 | 922 |
| 2025-07-24 | 934 | 934 | 920 | 924 | 57,500 | 924 |
| 2025-07-23 | 941 | 945 | 927 | 927 | 54,300 | 927 |
| 2025-07-22 | 948 | 950 | 931 | 934 | 51,600 | 934 |
| 2025-07-18 | 966 | 967 | 940 | 940 | 73,800 | 940 |
| 2025-07-17 | 972 | 981 | 968 | 969 | 39,600 | 969 |
| 2025-07-16 | 945 | 971 | 944 | 969 | 73,900 | 969 |
| 2025-07-15 | 936 | 950 | 931 | 945 | 55,900 | 945 |
| 2025-07-14 | 935 | 935 | 907 | 933 | 99,100 | 933 |
| 2025-07-11 | 933 | 945 | 927 | 935 | 180,200 | 935 |
| 2025-07-10 | 905 | 917 | 899 | 908 | 70,800 | 908 |
| 2025-07-09 | 898 | 904 | 892 | 904 | 47,500 | 904 |
| 2025-07-08 | 887 | 899 | 885 | 899 | 27,300 | 899 |
| 2025-07-07 | 902 | 902 | 885 | 887 | 55,500 | 887 |
| 2025-07-04 | 903 | 905 | 898 | 902 | 41,400 | 902 |
| 2025-07-03 | 907 | 914 | 898 | 903 | 41,700 | 903 |
| 2025-07-02 | 905 | 915 | 893 | 901 | 78,600 | 901 |
| 2025-07-01 | 930 | 932 | 914 | 914 | 24,700 | 914 |
| 2025-06-30 | 926 | 940 | 919 | 929 | 45,400 | 929 |
| 2025-06-27 | 923 | 931 | 915 | 925 | 42,900 | 925 |
| 2025-06-26 | 935 | 936 | 922 | 923 | 40,800 | 923 |
| 2025-06-25 | 920 | 935 | 919 | 932 | 59,400 | 932 |
| 2025-06-24 | 919 | 930 | 909 | 921 | 66,100 | 921 |
| 2025-06-23 | 923 | 923 | 912 | 913 | 51,400 | 913 |
| 2025-06-20 | 960 | 960 | 928 | 931 | 114,700 | 931 |
| 2025-06-19 | 954 | 979 | 950 | 955 | 69,000 | 955 |
| 2025-06-18 | 946 | 959 | 942 | 946 | 48,700 | 946 |
| 2025-06-17 | 949 | 956 | 932 | 941 | 53,500 | 941 |
| 2025-06-16 | 946 | 946 | 918 | 934 | 125,000 | 934 |
| 2025-06-13 | 973 | 973 | 938 | 949 | 88,500 | 949 |
| 2025-06-12 | 966 | 1,020 | 966 | 970 | 221,800 | 970 |
| 2025-06-11 | 937 | 951 | 937 | 951 | 24,300 | 951 |
| 2025-06-10 | 945 | 949 | 935 | 936 | 33,100 | 936 |
| 2025-06-09 | 945 | 946 | 931 | 938 | 43,300 | 938 |
| 2025-06-06 | 947 | 950 | 932 | 938 | 41,800 | 938 |
| 2025-06-05 | 951 | 957 | 942 | 951 | 43,100 | 951 |
| 2025-06-04 | 964 | 969 | 946 | 957 | 57,100 | 957 |
| 2025-06-03 | 984 | 984 | 955 | 958 | 69,100 | 958 |
| 2025-06-02 | 992 | 1,013 | 983 | 984 | 56,400 | 984 |
| 2025-05-30 | 994 | 1,008 | 991 | 998 | 28,900 | 998 |
| 2025-05-29 | 1,000 | 1,008 | 981 | 993 | 56,800 | 993 |
| 2025-05-28 | 1,019 | 1,020 | 991 | 998 | 68,500 | 998 |
| 2025-05-27 | 958 | 1,019 | 958 | 1,019 | 220,400 | 1,019 |
| 2025-05-26 | 943 | 958 | 937 | 945 | 63,300 | 945 |
| 2025-05-23 | 929 | 937 | 923 | 929 | 31,500 | 929 |
| 2025-05-22 | 905 | 932 | 905 | 923 | 62,200 | 923 |
| 2025-05-21 | 910 | 928 | 897 | 907 | 32,200 | 907 |
| 2025-05-20 | 914 | 920 | 905 | 905 | 23,500 | 905 |
| 2025-05-19 | 886 | 916 | 880 | 914 | 65,400 | 914 |
| 2025-05-16 | 921 | 921 | 882 | 885 | 137,000 | 885 |
| 2025-05-15 | 927 | 946 | 888 | 921 | 475,200 | 921 |
| 2025-05-14 | 942 | 975 | 924 | 968 | 139,100 | 968 |
| 2025-05-13 | 946 | 946 | 931 | 942 | 29,300 | 942 |
| 2025-05-12 | 938 | 944 | 930 | 935 | 25,500 | 935 |
| 2025-05-09 | 924 | 938 | 917 | 938 | 28,100 | 938 |
| 2025-05-08 | 919 | 923 | 914 | 921 | 8,500 | 921 |
| 2025-05-07 | 911 | 925 | 911 | 917 | 24,500 | 917 |
| 2025-05-02 | 916 | 920 | 907 | 920 | 13,900 | 920 |
| 2025-05-01 | 912 | 918 | 907 | 916 | 9,500 | 916 |
| 2025-04-30 | 905 | 912 | 899 | 912 | 11,900 | 912 |
| 2025-04-28 | 913 | 914 | 903 | 903 | 10,700 | 903 |
| 2025-04-25 | 908 | 916 | 904 | 912 | 19,300 | 912 |
| 2025-04-24 | 921 | 923 | 900 | 903 | 25,600 | 903 |
| 2025-04-23 | 914 | 925 | 905 | 916 | 46,700 | 916 |
| 2025-04-22 | 893 | 906 | 889 | 900 | 19,600 | 900 |
| 2025-04-21 | 888 | 904 | 884 | 900 | 30,100 | 900 |
| 2025-04-18 | 874 | 895 | 869 | 895 | 47,500 | 895 |
| 2025-04-17 | 852 | 877 | 852 | 862 | 25,000 | 862 |
| 2025-04-16 | 867 | 867 | 846 | 855 | 12,300 | 855 |
| 2025-04-15 | 865 | 868 | 860 | 863 | 14,400 | 863 |
| 2025-04-14 | 854 | 873 | 853 | 860 | 19,400 | 860 |
| 2025-04-11 | 813 | 847 | 798 | 847 | 34,700 | 847 |
| 2025-04-10 | 853 | 854 | 829 | 837 | 26,800 | 837 |
| 2025-04-09 | 800 | 803 | 771 | 797 | 62,100 | 797 |
| 2025-04-08 | 785 | 818 | 785 | 808 | 117,900 | 808 |
| 2025-04-07 | 768 | 776 | 727 | 730 | 269,900 | 730 |
| 2025-04-04 | 851 | 852 | 808 | 838 | 103,700 | 838 |
| 2025-04-03 | 849 | 864 | 833 | 864 | 80,700 | 864 |
| 2025-04-02 | 870 | 872 | 855 | 872 | 21,900 | 872 |
| 2025-04-01 | 872 | 875 | 862 | 870 | 32,200 | 870 |
| 2025-03-31 | 898 | 916 | 866 | 871 | 110,000 | 871 |
| 2025-03-28 | 900 | 928 | 885 | 898 | 117,700 | 898 |
| 2025-03-27 | 910 | 938 | 899 | 912 | 71,500 | 912 |
| 2025-03-26 | 913 | 935 | 892 | 897 | 105,900 | 897 |
| 2025-03-25 | 889 | 905 | 883 | 883 | 91,500 | 883 |
| 2025-03-24 | 881 | 898 | 867 | 877 | 66,800 | 877 |
| 2025-03-21 | 882 | 887 | 864 | 866 | 82,200 | 866 |
| 2025-03-19 | 863 | 886 | 863 | 879 | 76,400 | 879 |
| 2025-03-18 | 875 | 875 | 862 | 862 | 18,500 | 862 |
| 2025-03-17 | 860 | 874 | 860 | 867 | 49,700 | 867 |
| 2025-03-14 | 845 | 862 | 843 | 857 | 70,400 | 857 |
| 2025-03-13 | 853 | 856 | 848 | 848 | 22,100 | 848 |
| 2025-03-12 | 831 | 849 | 825 | 838 | 56,900 | 838 |
| 2025-03-11 | 842 | 845 | 825 | 833 | 110,600 | 833 |
| 2025-03-10 | 857 | 858 | 846 | 850 | 71,100 | 850 |
| 2025-03-07 | 863 | 865 | 850 | 856 | 86,700 | 856 |
| 2025-03-06 | 859 | 882 | 855 | 880 | 57,900 | 880 |
| 2025-03-05 | 860 | 865 | 847 | 861 | 105,900 | 861 |
| 2025-03-04 | 866 | 868 | 852 | 866 | 53,900 | 866 |
| 2025-03-03 | 880 | 880 | 851 | 863 | 119,600 | 863 |
| 2025-02-28 | 893 | 904 | 860 | 880 | 87,100 | 880 |
| 2025-02-27 | 900 | 912 | 892 | 893 | 72,700 | 893 |
| 2025-02-26 | 910 | 928 | 899 | 901 | 70,500 | 901 |
| 2025-02-25 | 920 | 934 | 913 | 913 | 26,300 | 913 |
| 2025-02-21 | 930 | 940 | 912 | 921 | 66,300 | 921 |
| 2025-02-20 | 952 | 973 | 926 | 933 | 76,100 | 933 |
| 2025-02-19 | 922 | 966 | 906 | 962 | 143,300 | 962 |
| 2025-02-18 | 924 | 947 | 911 | 925 | 74,500 | 925 |
| 2025-02-17 | 901 | 935 | 888 | 909 | 177,400 | 909 |
| 2025-02-14 | 896 | 915 | 881 | 888 | 93,200 | 888 |
| 2025-02-13 | 908 | 919 | 891 | 895 | 61,400 | 895 |
| 2025-02-12 | 879 | 902 | 875 | 902 | 33,000 | 902 |
| 2025-02-10 | 873 | 878 | 870 | 871 | 22,400 | 871 |
| 2025-02-07 | 875 | 875 | 865 | 865 | 28,800 | 865 |
| 2025-02-06 | 865 | 880 | 865 | 869 | 27,900 | 869 |
| 2025-02-05 | 855 | 865 | 855 | 864 | 15,500 | 864 |
| 2025-02-04 | 862 | 867 | 851 | 855 | 27,000 | 855 |
| 2025-02-03 | 863 | 863 | 845 | 851 | 55,900 | 851 |
| 2025-01-31 | 860 | 868 | 846 | 865 | 43,100 | 865 |
| 2025-01-30 | 870 | 870 | 855 | 860 | 53,800 | 860 |
| 2025-01-29 | 888 | 888 | 866 | 869 | 47,600 | 869 |
| 2025-01-28 | 880 | 883 | 872 | 875 | 71,100 | 875 |
| 2025-01-27 | 892 | 894 | 878 | 878 | 58,500 | 878 |
| 2025-01-24 | 877 | 890 | 876 | 886 | 27,100 | 886 |
| 2025-01-23 | 902 | 902 | 876 | 877 | 84,800 | 877 |
| 2025-01-22 | 903 | 909 | 902 | 902 | 8,700 | 902 |
| 2025-01-21 | 910 | 910 | 895 | 903 | 24,500 | 903 |
| 2025-01-20 | 916 | 921 | 904 | 910 | 39,200 | 910 |
| 2025-01-17 | 872 | 916 | 868 | 916 | 45,400 | 916 |
| 2025-01-16 | 876 | 883 | 872 | 873 | 16,900 | 873 |
| 2025-01-15 | 881 | 891 | 869 | 869 | 26,400 | 869 |
| 2025-01-14 | 900 | 900 | 877 | 881 | 46,600 | 881 |
| 2025-01-10 | 905 | 911 | 900 | 900 | 9,100 | 900 |
| 2025-01-09 | 907 | 909 | 900 | 900 | 16,300 | 900 |
| 2025-01-08 | 920 | 924 | 902 | 902 | 20,200 | 902 |
| 2025-01-07 | 922 | 939 | 920 | 920 | 16,500 | 920 |
| 2025-01-06 | 922 | 928 | 920 | 920 | 22,200 | 920 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2012-12-26]1株→2株