6069 トレンダーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	821	821	797	816	41,900	816
2021-12-29	808	823	798	823	83,700	823
2021-12-28	793	808	786	808	91,200	808
2021-12-27	799	800	779	791	95,500	791
2021-12-24	813	815	791	807	97,400	807
2021-12-23	800	810	797	799	55,400	799
2021-12-22	767	797	767	792	84,300	792
2021-12-21	755	780	748	767	79,000	767
2021-12-20	771	775	748	748	136,600	748
2021-12-17	795	795	769	774	117,800	774
2021-12-16	819	821	799	810	49,500	810
2021-12-15	792	811	790	798	54,900	798
2021-12-14	802	810	780	792	69,600	792
2021-12-13	820	823	802	807	48,200	807
2021-12-10	832	832	805	810	77,200	810
2021-12-09	857	860	832	842	77,400	842
2021-12-08	817	867	817	849	115,700	849
2021-12-07	805	839	804	832	128,700	832
2021-12-06	812	813	786	790	100,800	790
2021-12-03	799	824	794	824	109,900	824
2021-12-02	811	813	782	788	192,000	788
2021-12-01	821	828	793	816	136,300	816
2021-11-30	851	865	814	821	264,100	821
2021-11-29	838	861	824	830	152,600	830
2021-11-26	906	906	838	850	162,700	850
2021-11-25	894	907	872	891	80,300	891
2021-11-24	895	896	872	881	70,800	881
2021-11-22	901	910	874	891	156,400	891
2021-11-19	936	939	907	913	140,000	913
2021-11-18	955	962	924	935	187,500	935
2021-11-17	962	1,006	956	962	329,100	962
2021-11-16	901	984	899	954	596,900	954
2021-11-15	890	934	843	877	753,300	877
2021-11-12	898	904	878	894	289,900	894
2021-11-11	905	919	881	895	229,100	895
2021-11-10	920	940	896	918	161,100	918
2021-11-09	945	957	912	924	113,000	924
2021-11-08	950	964	915	942	185,600	942
2021-11-05	972	980	925	928	213,500	928
2021-11-04	988	1,001	969	972	80,100	972
2021-11-02	986	997	962	973	84,700	973
2021-11-01	992	1,004	945	977	241,800	977
2021-10-29	997	997	966	977	97,700	977
2021-10-28	995	998	984	993	67,300	993
2021-10-27	1,013	1,013	980	1,006	104,000	1,006
2021-10-26	1,000	1,022	992	1,011	99,100	1,011
2021-10-25	982	999	978	989	73,600	989
2021-10-22	1,009	1,027	1,000	1,000	96,600	1,000
2021-10-21	1,046	1,059	1,020	1,020	118,500	1,020
2021-10-20	1,070	1,070	1,044	1,046	108,100	1,046
2021-10-19	1,040	1,065	1,021	1,065	92,900	1,065
2021-10-18	1,013	1,050	995	1,041	165,100	1,041
2021-10-15	970	998	956	998	133,600	998
2021-10-14	982	1,007	962	969	173,000	969
2021-10-13	1,013	1,013	967	967	213,100	967
2021-10-12	1,029	1,029	1,001	1,009	112,500	1,009
2021-10-11	1,033	1,043	1,009	1,016	84,900	1,016
2021-10-08	1,043	1,063	1,022	1,033	93,900	1,033
2021-10-07	1,019	1,048	1,008	1,014	145,800	1,014
2021-10-06	1,064	1,066	998	1,005	320,200	1,005
2021-10-05	1,047	1,060	1,005	1,034	279,000	1,034
2021-10-04	1,100	1,107	1,051	1,058	251,100	1,058
2021-10-01	1,107	1,144	1,074	1,087	280,500	1,087
2021-09-30	1,096	1,127	1,061	1,118	273,100	1,118
2021-09-29	1,025	1,101	1,024	1,095	265,100	1,095
2021-09-28	1,071	1,083	1,025	1,055	261,800	1,055
2021-09-27	1,081	1,127	1,060	1,089	398,500	1,089
2021-09-24	1,041	1,103	1,036	1,097	505,300	1,097
2021-09-22	1,077	1,123	990	1,011	1,028,000	1,011
2021-09-21	1,077	1,118	1,060	1,098	481,500	1,098
2021-09-17	1,127	1,134	1,088	1,104	681,500	1,104
2021-09-16	1,163	1,179	1,104	1,147	583,700	1,147
2021-09-15	1,225	1,264	1,151	1,160	536,500	1,160
2021-09-14	1,215	1,240	1,172	1,235	423,200	1,235
2021-09-13	1,279	1,311	1,210	1,221	631,000	1,221
2021-09-10	1,199	1,309	1,169	1,291	907,200	1,291
2021-09-09	1,205	1,257	1,146	1,185	633,700	1,185
2021-09-08	1,176	1,230	1,166	1,205	556,300	1,205
2021-09-07	1,152	1,192	1,117	1,192	729,600	1,192
2021-09-06	1,101	1,162	1,083	1,160	990,600	1,160
2021-09-03	973	1,082	966	1,079	746,700	1,079
2021-09-02	1,055	1,055	952	981	694,100	981
2021-09-01	1,068	1,082	1,020	1,055	486,900	1,055
2021-08-31	1,012	1,072	992	1,063	538,800	1,063
2021-08-30	966	1,039	966	1,032	584,000	1,032
2021-08-27	984	991	950	959	396,100	959
2021-08-26	929	993	922	992	687,000	992
2021-08-25	902	937	896	936	522,400	936
2021-08-24	862	925	862	925	793,300	925
2021-08-23	840	890	831	862	767,700	862
2021-08-20	905	921	809	848	2,385,200	848
2021-08-19	997	1,049	888	890	8,743,300	890
2021-08-18	870	1,056	820	1,027	8,397,100	1,027
2021-08-17	900	900	900	900	401,600	900
2021-08-16	750	750	750	750	14,500	750
2021-08-13	642	664	634	650	74,300	650
2021-08-12	647	658	636	642	49,400	642
2021-08-11	652	652	643	651	21,800	651
2021-08-10	620	646	620	646	44,200	646
2021-08-06	620	635	620	626	32,600	626
2021-08-05	621	640	621	627	33,900	627
2021-08-04	644	644	628	633	45,000	633
2021-08-03	647	662	641	647	28,900	647
2021-08-02	664	664	643	657	70,500	657
2021-07-30	674	674	660	662	16,100	662
2021-07-29	665	677	660	677	25,700	677
2021-07-28	670	674	655	659	46,900	659
2021-07-27	675	682	664	676	30,800	676
2021-07-26	680	683	666	669	61,700	669
2021-07-21	669	681	666	667	19,700	667
2021-07-20	679	679	658	663	88,300	663
2021-07-19	690	690	667	676	28,200	676
2021-07-16	666	693	666	692	24,800	692
2021-07-15	685	685	665	670	55,500	670
2021-07-14	679	694	670	685	97,100	685
2021-07-13	699	699	675	678	38,500	678
2021-07-12	698	701	689	693	49,300	693
2021-07-09	669	691	657	688	345,600	688
2021-07-08	740	751	673	683	1,069,200	683
2021-07-07	753	757	733	743	61,500	743
2021-07-06	739	760	735	756	85,600	756
2021-07-05	748	756	733	742	49,500	742
2021-07-02	723	757	720	741	82,900	741
2021-07-01	747	759	719	720	110,300	720
2021-06-30	746	761	735	760	120,800	760
2021-06-29	737	756	723	750	230,900	750
2021-06-28	695	734	694	725	180,700	725
2021-06-25	689	699	680	686	56,400	686
2021-06-24	697	704	690	690	58,900	690
2021-06-23	681	709	681	702	110,900	702
2021-06-22	655	677	651	674	81,700	674
2021-06-21	658	669	648	651	123,000	651
2021-06-18	671	694	668	672	87,500	672
2021-06-17	664	673	660	666	42,200	666
2021-06-16	660	679	657	669	81,000	669
2021-06-15	665	691	654	662	304,600	662
2021-06-14	659	676	648	673	444,000	673
2021-06-11	699	720	662	664	1,649,400	664
2021-06-10	656	753	656	725	2,366,900	725
2021-06-09	651	662	651	653	27,800	653
2021-06-08	654	658	650	650	16,200	650
2021-06-07	652	656	645	650	28,200	650
2021-06-04	663	668	652	652	70,200	652
2021-06-03	664	677	657	670	60,800	670
2021-06-02	656	664	650	663	51,200	663
2021-06-01	653	668	643	663	68,800	663
2021-05-31	652	655	644	653	54,600	653
2021-05-28	655	655	639	652	74,100	652
2021-05-27	659	663	651	655	62,400	655
2021-05-26	653	671	638	666	128,600	666
2021-05-25	645	660	632	653	104,900	653
2021-05-24	657	657	618	646	167,000	646
2021-05-21	645	651	635	649	66,000	649
2021-05-20	645	658	635	649	105,200	649
2021-05-19	607	649	602	649	140,100	649
2021-05-18	585	624	579	616	115,600	616
2021-05-17	578	607	534	589	328,700	589
2021-05-14	582	582	567	576	112,200	576
2021-05-13	592	600	572	575	154,700	575
2021-05-12	626	639	603	612	181,600	612
2021-05-11	636	641	625	626	54,000	626
2021-05-10	642	644	634	641	39,900	641
2021-05-07	655	657	640	645	68,700	645
2021-05-06	640	648	634	646	48,000	646
2021-04-30	638	647	635	640	59,500	640
2021-04-28	641	641	631	634	25,100	634
2021-04-27	640	646	631	642	67,800	642
2021-04-26	625	638	623	638	42,900	638
2021-04-23	627	640	627	629	28,600	629
2021-04-22	630	634	626	634	31,800	634
2021-04-21	636	639	620	625	107,300	625
2021-04-20	637	647	630	641	72,200	641
2021-04-19	631	649	624	647	110,100	647
2021-04-16	630	631	621	627	54,700	627
2021-04-15	632	635	625	629	67,000	629
2021-04-14	635	639	630	632	42,800	632
2021-04-13	638	647	629	637	58,400	637
2021-04-12	648	653	636	637	53,300	637
2021-04-09	639	646	637	642	46,600	642
2021-04-08	654	654	633	637	76,700	637
2021-04-07	651	660	650	653	31,500	653
2021-04-06	664	676	646	649	109,000	649
2021-04-05	658	669	653	661	86,300	661
2021-04-02	639	652	622	652	135,000	652
2021-04-01	650	655	635	638	136,100	638
2021-03-31	645	654	634	648	117,900	648
2021-03-30	644	654	639	644	147,600	644
2021-03-29	670	671	649	651	160,900	651
2021-03-26	662	669	655	666	129,300	666
2021-03-25	661	665	652	661	133,500	661
2021-03-24	670	673	652	659	178,400	659
2021-03-23	674	692	667	672	173,900	672
2021-03-22	685	685	662	667	198,600	667
2021-03-19	706	709	687	690	109,700	690
2021-03-18	713	721	696	702	101,700	702
2021-03-17	713	713	699	712	66,100	712
2021-03-16	711	716	695	713	110,600	713
2021-03-15	718	730	706	710	64,400	710
2021-03-12	703	716	701	711	77,900	711
2021-03-11	692	705	686	702	72,100	702
2021-03-10	706	714	692	701	96,200	701
2021-03-09	705	717	679	703	207,600	703
2021-03-08	720	740	711	711	140,700	711
2021-03-05	726	727	696	707	148,300	707
2021-03-04	720	748	690	741	261,200	741
2021-03-03	750	751	729	731	119,800	731
2021-03-02	760	760	735	758	110,900	758
2021-03-01	779	779	729	745	204,200	745
2021-02-26	750	775	732	759	170,900	759
2021-02-25	757	772	749	765	98,000	765
2021-02-24	730	757	712	751	163,800	751
2021-02-22	733	744	718	722	66,400	722
2021-02-19	720	726	706	722	99,300	722
2021-02-18	719	754	719	731	130,500	731
2021-02-17	745	745	712	717	105,700	717
2021-02-16	755	764	734	749	165,500	749
2021-02-15	704	766	704	744	374,900	744
2021-02-12	710	715	701	705	115,900	705
2021-02-10	705	714	696	710	68,500	710
2021-02-09	715	725	702	705	121,200	705
2021-02-08	688	711	686	711	177,600	711
2021-02-05	690	699	675	679	96,300	679
2021-02-04	677	687	673	682	55,300	682
2021-02-03	667	681	667	677	57,300	677
2021-02-02	638	665	635	665	87,900	665
2021-02-01	636	644	627	638	43,900	638
2021-01-29	661	664	635	635	93,800	635
2021-01-28	650	668	647	661	109,500	661
2021-01-27	682	686	660	666	85,200	666
2021-01-26	697	700	682	682	79,000	682
2021-01-25	691	706	686	702	112,800	702
2021-01-22	694	698	681	690	61,300	690
2021-01-21	683	692	678	690	56,600	690
2021-01-20	680	692	677	689	83,500	689
2021-01-19	689	691	671	680	63,400	680
2021-01-18	676	687	666	680	72,200	680
2021-01-15	662	674	654	673	105,100	673
2021-01-14	691	691	658	661	163,300	661
2021-01-13	670	691	670	690	79,600	690
2021-01-12	661	673	652	670	62,700	670
2021-01-08	670	673	655	661	77,600	661
2021-01-07	658	675	654	664	69,100	664
2021-01-06	654	669	650	657	41,800	657
2021-01-05	651	657	641	650	44,400	650
2021-01-04	665	670	640	661	53,800	661

分割・併合履歴： [2018-09-26]1株→2株 [2012-12-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31