6069 トレンダーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,020	1,025	1,003	1,013	25,400	1,013
2023-12-28	986	1,026	979	1,020	76,200	1,020
2023-12-27	965	992	961	990	113,600	990
2023-12-26	985	1,004	965	972	129,000	972
2023-12-25	1,026	1,030	992	992	84,400	992
2023-12-22	1,026	1,036	1,010	1,025	105,200	1,025
2023-12-21	1,025	1,062	1,015	1,034	86,600	1,034
2023-12-20	1,065	1,070	1,028	1,032	94,800	1,032
2023-12-19	1,042	1,060	1,025	1,059	106,500	1,059
2023-12-18	1,100	1,100	1,024	1,072	155,400	1,072
2023-12-15	1,198	1,203	1,104	1,115	196,700	1,115
2023-12-14	1,258	1,269	1,209	1,213	92,200	1,213
2023-12-13	1,245	1,263	1,232	1,246	46,500	1,246
2023-12-12	1,279	1,279	1,236	1,236	29,900	1,236
2023-12-11	1,221	1,267	1,221	1,267	32,900	1,267
2023-12-08	1,227	1,237	1,203	1,221	55,200	1,221
2023-12-07	1,263	1,281	1,251	1,257	36,800	1,257
2023-12-06	1,255	1,287	1,255	1,281	56,800	1,281
2023-12-05	1,270	1,277	1,234	1,241	66,600	1,241
2023-12-04	1,206	1,280	1,206	1,280	110,200	1,280
2023-12-01	1,197	1,206	1,181	1,200	35,000	1,200
2023-11-30	1,219	1,229	1,186	1,220	68,000	1,220
2023-11-29	1,220	1,228	1,206	1,213	27,300	1,213
2023-11-28	1,210	1,229	1,210	1,229	26,400	1,229
2023-11-27	1,235	1,242	1,210	1,210	42,300	1,210
2023-11-24	1,249	1,262	1,226	1,229	34,200	1,229
2023-11-22	1,245	1,269	1,226	1,242	86,900	1,242
2023-11-21	1,230	1,263	1,208	1,253	103,900	1,253
2023-11-20	1,220	1,264	1,220	1,246	89,300	1,246
2023-11-17	1,160	1,234	1,160	1,229	146,100	1,229
2023-11-16	1,179	1,209	1,139	1,159	69,000	1,159
2023-11-15	1,152	1,222	1,096	1,182	263,000	1,182
2023-11-14	1,166	1,190	1,122	1,122	169,100	1,122
2023-11-13	1,162	1,188	1,150	1,168	96,500	1,168
2023-11-10	1,148	1,180	1,140	1,156	29,400	1,156
2023-11-09	1,146	1,167	1,140	1,166	59,900	1,166
2023-11-08	1,166	1,182	1,149	1,154	81,600	1,154
2023-11-07	1,172	1,183	1,157	1,172	63,400	1,172
2023-11-06	1,196	1,197	1,149	1,170	80,300	1,170
2023-11-02	1,169	1,188	1,158	1,170	63,600	1,170
2023-11-01	1,175	1,187	1,155	1,155	46,400	1,155
2023-10-31	1,154	1,168	1,130	1,168	66,400	1,168
2023-10-30	1,125	1,158	1,125	1,149	45,500	1,149
2023-10-27	1,102	1,160	1,086	1,143	31,700	1,143
2023-10-26	1,106	1,115	1,084	1,093	45,800	1,093
2023-10-25	1,141	1,144	1,113	1,115	54,100	1,115
2023-10-24	1,123	1,136	1,081	1,131	64,400	1,131
2023-10-23	1,145	1,155	1,108	1,110	39,400	1,110
2023-10-20	1,150	1,165	1,133	1,152	50,900	1,152
2023-10-19	1,160	1,173	1,150	1,155	39,500	1,155
2023-10-18	1,162	1,179	1,158	1,176	34,700	1,176
2023-10-17	1,143	1,165	1,143	1,160	40,800	1,160
2023-10-16	1,140	1,155	1,121	1,128	66,400	1,128
2023-10-13	1,155	1,161	1,147	1,151	41,900	1,151
2023-10-12	1,175	1,181	1,161	1,174	27,400	1,174
2023-10-11	1,200	1,200	1,164	1,164	19,900	1,164
2023-10-10	1,180	1,208	1,180	1,197	41,700	1,197
2023-10-06	1,160	1,187	1,155	1,180	54,500	1,180
2023-10-05	1,100	1,160	1,100	1,160	76,900	1,160
2023-10-04	1,110	1,118	1,079	1,089	78,600	1,089
2023-10-03	1,146	1,149	1,119	1,123	67,100	1,123
2023-10-02	1,155	1,171	1,149	1,149	47,100	1,149
2023-09-29	1,151	1,163	1,138	1,149	47,300	1,149
2023-09-28	1,155	1,185	1,146	1,159	77,300	1,159
2023-09-27	1,138	1,173	1,138	1,153	91,000	1,153
2023-09-26	1,136	1,158	1,134	1,144	85,700	1,144
2023-09-25	1,102	1,162	1,098	1,139	186,100	1,139
2023-09-22	1,034	1,106	1,030	1,094	120,400	1,094
2023-09-21	1,065	1,065	1,036	1,039	188,100	1,039
2023-09-20	1,091	1,092	1,067	1,068	116,000	1,068
2023-09-19	1,132	1,134	1,099	1,099	73,400	1,099
2023-09-15	1,159	1,159	1,123	1,123	78,000	1,123
2023-09-14	1,155	1,164	1,146	1,152	51,500	1,152
2023-09-13	1,160	1,167	1,145	1,152	58,100	1,152
2023-09-12	1,133	1,152	1,132	1,143	59,000	1,143
2023-09-11	1,143	1,153	1,131	1,139	55,400	1,139
2023-09-08	1,137	1,155	1,137	1,148	26,900	1,148
2023-09-07	1,155	1,155	1,140	1,146	62,100	1,146
2023-09-06	1,150	1,172	1,150	1,161	85,300	1,161
2023-09-05	1,144	1,170	1,136	1,153	63,900	1,153
2023-09-04	1,135	1,151	1,127	1,144	98,200	1,144
2023-09-01	1,132	1,157	1,126	1,147	66,100	1,147
2023-08-31	1,149	1,160	1,137	1,145	116,200	1,145
2023-08-30	1,252	1,252	1,149	1,151	412,000	1,151
2023-08-29	1,219	1,240	1,196	1,240	161,200	1,240
2023-08-28	1,243	1,255	1,211	1,219	147,900	1,219
2023-08-25	1,258	1,280	1,231	1,234	96,900	1,234
2023-08-24	1,329	1,341	1,268	1,269	112,600	1,269
2023-08-23	1,298	1,313	1,266	1,312	94,000	1,312
2023-08-22	1,301	1,344	1,291	1,298	135,200	1,298
2023-08-21	1,333	1,349	1,295	1,314	215,700	1,314
2023-08-18	1,360	1,370	1,295	1,306	320,300	1,306
2023-08-17	1,220	1,360	1,220	1,360	494,000	1,360
2023-08-16	1,295	1,306	1,203	1,226	457,500	1,226
2023-08-15	1,087	1,322	1,086	1,315	1,879,400	1,315
2023-08-14	1,167	1,175	1,140	1,162	196,500	1,162
2023-08-10	1,135	1,170	1,123	1,167	133,000	1,167
2023-08-09	1,155	1,164	1,133	1,133	161,700	1,133
2023-08-08	1,205	1,208	1,167	1,167	86,300	1,167
2023-08-07	1,182	1,206	1,172	1,197	70,700	1,197
2023-08-04	1,182	1,211	1,182	1,200	64,000	1,200
2023-08-03	1,196	1,202	1,181	1,182	74,900	1,182
2023-08-02	1,194	1,227	1,187	1,201	129,300	1,201
2023-08-01	1,209	1,215	1,189	1,194	87,100	1,194
2023-07-31	1,201	1,205	1,181	1,194	99,700	1,194
2023-07-28	1,151	1,188	1,138	1,182	83,300	1,182
2023-07-27	1,159	1,167	1,155	1,166	35,100	1,166
2023-07-26	1,170	1,178	1,153	1,164	75,100	1,164
2023-07-25	1,201	1,206	1,173	1,173	98,400	1,173
2023-07-24	1,190	1,229	1,190	1,201	118,400	1,201
2023-07-21	1,230	1,240	1,189	1,190	211,000	1,190
2023-07-20	1,219	1,233	1,184	1,228	212,200	1,228
2023-07-19	1,183	1,216	1,178	1,212	189,500	1,212
2023-07-18	1,150	1,182	1,140	1,168	143,900	1,168
2023-07-14	1,150	1,169	1,129	1,150	139,400	1,150
2023-07-13	1,130	1,143	1,110	1,138	113,200	1,138
2023-07-12	1,133	1,147	1,118	1,125	120,800	1,125
2023-07-11	1,086	1,140	1,085	1,131	178,700	1,131
2023-07-10	1,056	1,085	1,053	1,084	102,300	1,084
2023-07-07	1,066	1,078	1,055	1,056	224,200	1,056
2023-07-06	1,108	1,116	1,081	1,085	173,000	1,085
2023-07-05	1,139	1,140	1,107	1,125	171,400	1,125
2023-07-04	1,128	1,152	1,128	1,143	111,400	1,143
2023-07-03	1,145	1,158	1,125	1,128	192,800	1,128
2023-06-30	1,148	1,167	1,135	1,157	134,700	1,157
2023-06-29	1,160	1,174	1,145	1,152	164,800	1,152
2023-06-28	1,192	1,198	1,153	1,164	182,800	1,164
2023-06-27	1,183	1,193	1,155	1,192	215,900	1,192
2023-06-26	1,190	1,239	1,175	1,196	298,900	1,196
2023-06-23	1,179	1,219	1,150	1,180	274,100	1,180
2023-06-22	1,185	1,207	1,154	1,164	331,800	1,164
2023-06-21	1,231	1,249	1,186	1,204	355,800	1,204
2023-06-20	1,219	1,255	1,210	1,251	325,400	1,251
2023-06-19	1,166	1,238	1,142	1,228	563,300	1,228
2023-06-16	1,172	1,227	1,128	1,152	1,088,400	1,152
2023-06-15	1,096	1,096	1,056	1,066	237,800	1,066
2023-06-14	1,146	1,146	1,099	1,099	197,500	1,099
2023-06-13	1,161	1,169	1,140	1,140	108,700	1,140
2023-06-12	1,139	1,175	1,138	1,154	107,500	1,154
2023-06-09	1,155	1,164	1,129	1,129	90,700	1,129
2023-06-08	1,158	1,178	1,145	1,152	85,000	1,152
2023-06-07	1,185	1,195	1,148	1,166	162,100	1,166
2023-06-06	1,198	1,206	1,173	1,185	167,500	1,185
2023-06-05	1,170	1,232	1,152	1,218	349,700	1,218
2023-06-02	1,118	1,157	1,099	1,147	194,300	1,147
2023-06-01	1,179	1,182	1,114	1,118	414,300	1,118
2023-05-31	1,220	1,241	1,175	1,193	202,900	1,193
2023-05-30	1,220	1,240	1,171	1,230	330,900	1,230
2023-05-29	1,219	1,243	1,192	1,220	207,200	1,220
2023-05-26	1,226	1,267	1,216	1,222	204,900	1,222
2023-05-25	1,273	1,277	1,223	1,237	231,200	1,237
2023-05-24	1,298	1,311	1,264	1,267	219,400	1,267
2023-05-23	1,390	1,398	1,306	1,316	225,300	1,316
2023-05-22	1,329	1,375	1,309	1,374	199,200	1,374
2023-05-19	1,322	1,330	1,276	1,311	97,500	1,311
2023-05-18	1,243	1,318	1,243	1,318	266,000	1,318
2023-05-17	1,233	1,244	1,212	1,237	243,300	1,237
2023-05-16	1,306	1,306	1,205	1,231	454,000	1,231
2023-05-15	1,377	1,379	1,303	1,318	469,900	1,318
2023-05-12	1,316	1,325	1,274	1,287	272,100	1,287
2023-05-11	1,317	1,341	1,317	1,325	87,400	1,325
2023-05-10	1,333	1,347	1,312	1,312	85,000	1,312
2023-05-09	1,318	1,332	1,305	1,330	102,000	1,330
2023-05-08	1,339	1,358	1,310	1,320	110,300	1,320
2023-05-02	1,345	1,345	1,314	1,339	57,100	1,339
2023-05-01	1,346	1,348	1,320	1,336	82,100	1,336
2023-04-28	1,345	1,359	1,288	1,345	134,800	1,345
2023-04-27	1,302	1,338	1,297	1,325	71,200	1,325
2023-04-26	1,281	1,318	1,270	1,318	80,200	1,318
2023-04-25	1,318	1,326	1,290	1,310	49,600	1,310
2023-04-24	1,321	1,349	1,317	1,319	70,700	1,319
2023-04-21	1,319	1,327	1,308	1,318	99,300	1,318
2023-04-20	1,336	1,364	1,334	1,335	153,400	1,335
2023-04-19	1,379	1,382	1,336	1,352	118,900	1,352
2023-04-18	1,381	1,396	1,360	1,381	80,900	1,381
2023-04-17	1,439	1,440	1,375	1,394	203,000	1,394
2023-04-14	1,509	1,526	1,446	1,459	161,100	1,459
2023-04-13	1,502	1,507	1,466	1,505	94,900	1,505
2023-04-12	1,508	1,533	1,480	1,507	141,600	1,507
2023-04-11	1,496	1,528	1,488	1,491	118,400	1,491
2023-04-10	1,458	1,480	1,442	1,468	64,200	1,468
2023-04-07	1,467	1,506	1,437	1,445	153,300	1,445
2023-04-06	1,402	1,466	1,395	1,453	122,300	1,453
2023-04-05	1,430	1,436	1,405	1,416	134,300	1,416
2023-04-04	1,513	1,513	1,435	1,450	255,500	1,450
2023-04-03	1,520	1,540	1,516	1,523	133,600	1,523
2023-03-31	1,443	1,512	1,433	1,498	224,300	1,498
2023-03-30	1,455	1,495	1,416	1,443	223,600	1,443
2023-03-29	1,407	1,470	1,399	1,447	307,100	1,447
2023-03-28	1,365	1,435	1,360	1,406	305,300	1,406
2023-03-27	1,300	1,405	1,300	1,381	375,400	1,381
2023-03-24	1,263	1,286	1,254	1,283	94,400	1,283
2023-03-23	1,225	1,251	1,202	1,251	70,600	1,251
2023-03-22	1,248	1,272	1,235	1,246	139,400	1,246
2023-03-20	1,305	1,325	1,196	1,209	289,800	1,209
2023-03-17	1,294	1,303	1,258	1,277	205,300	1,277
2023-03-16	1,251	1,280	1,244	1,264	200,600	1,264
2023-03-15	1,361	1,376	1,296	1,303	144,600	1,303
2023-03-14	1,345	1,356	1,314	1,329	136,600	1,329
2023-03-13	1,410	1,410	1,350	1,373	190,600	1,373
2023-03-10	1,445	1,473	1,440	1,440	87,000	1,440
2023-03-09	1,444	1,477	1,440	1,462	83,000	1,462
2023-03-08	1,473	1,483	1,447	1,447	70,400	1,447
2023-03-07	1,466	1,479	1,445	1,473	73,200	1,473
2023-03-06	1,453	1,493	1,434	1,473	163,400	1,473
2023-03-03	1,425	1,445	1,422	1,423	89,200	1,423
2023-03-02	1,441	1,457	1,416	1,423	133,800	1,423
2023-03-01	1,443	1,524	1,442	1,467	400,400	1,467
2023-02-28	1,350	1,444	1,322	1,435	312,700	1,435
2023-02-27	1,392	1,416	1,357	1,369	272,000	1,369
2023-02-24	1,440	1,441	1,394	1,409	268,300	1,409
2023-02-22	1,478	1,478	1,383	1,456	551,900	1,456
2023-02-21	1,608	1,609	1,519	1,523	463,200	1,523
2023-02-20	1,618	1,650	1,610	1,611	86,500	1,611
2023-02-17	1,611	1,672	1,605	1,637	140,500	1,637
2023-02-16	1,669	1,685	1,612	1,621	204,400	1,621
2023-02-15	1,675	1,698	1,580	1,666	572,100	1,666
2023-02-14	1,860	1,864	1,802	1,829	220,200	1,829
2023-02-13	1,884	1,889	1,844	1,860	118,400	1,860
2023-02-10	1,917	1,930	1,890	1,909	55,000	1,909
2023-02-09	1,930	1,930	1,890	1,906	57,900	1,906
2023-02-08	1,955	1,955	1,915	1,948	61,500	1,948
2023-02-07	1,889	1,964	1,853	1,955	88,900	1,955
2023-02-06	1,936	1,960	1,886	1,904	76,900	1,904
2023-02-03	1,880	1,964	1,864	1,937	163,900	1,937
2023-02-02	1,856	1,892	1,854	1,880	98,100	1,880
2023-02-01	1,862	1,885	1,822	1,875	83,500	1,875
2023-01-31	1,790	1,869	1,787	1,851	82,600	1,851
2023-01-30	1,742	1,830	1,742	1,808	161,500	1,808
2023-01-27	1,706	1,733	1,688	1,731	67,500	1,731
2023-01-26	1,707	1,732	1,694	1,712	48,800	1,712
2023-01-25	1,706	1,727	1,681	1,721	34,100	1,721
2023-01-24	1,747	1,761	1,701	1,706	67,500	1,706
2023-01-23	1,700	1,760	1,698	1,730	112,100	1,730
2023-01-20	1,617	1,677	1,605	1,669	66,900	1,669
2023-01-19	1,617	1,622	1,589	1,622	38,900	1,622
2023-01-18	1,591	1,645	1,559	1,629	117,400	1,629
2023-01-17	1,625	1,645	1,597	1,603	53,600	1,603
2023-01-16	1,655	1,662	1,606	1,613	68,900	1,613
2023-01-13	1,709	1,722	1,669	1,684	78,600	1,684
2023-01-12	1,756	1,757	1,659	1,709	172,300	1,709
2023-01-11	1,740	1,774	1,740	1,751	66,600	1,751
2023-01-10	1,752	1,768	1,706	1,713	55,300	1,713
2023-01-06	1,714	1,733	1,685	1,728	109,300	1,728
2023-01-05	1,735	1,781	1,732	1,743	127,700	1,743
2023-01-04	1,820	1,820	1,716	1,730	153,900	1,730

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