6069 トレンダーズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 910 | 929 | 910 | 922 | 16,800 | 922 |
| 2024-12-27 | 903 | 916 | 895 | 907 | 18,200 | 907 |
| 2024-12-26 | 893 | 903 | 889 | 900 | 37,600 | 900 |
| 2024-12-25 | 900 | 903 | 886 | 888 | 51,500 | 888 |
| 2024-12-24 | 902 | 902 | 891 | 891 | 24,100 | 891 |
| 2024-12-23 | 897 | 907 | 897 | 900 | 24,100 | 900 |
| 2024-12-20 | 900 | 906 | 891 | 898 | 16,200 | 898 |
| 2024-12-19 | 877 | 900 | 877 | 894 | 27,400 | 894 |
| 2024-12-18 | 906 | 909 | 892 | 892 | 35,400 | 892 |
| 2024-12-17 | 905 | 910 | 901 | 909 | 15,300 | 909 |
| 2024-12-16 | 914 | 929 | 905 | 905 | 29,600 | 905 |
| 2024-12-13 | 914 | 917 | 898 | 914 | 41,300 | 914 |
| 2024-12-12 | 907 | 922 | 907 | 908 | 25,400 | 908 |
| 2024-12-11 | 916 | 922 | 905 | 905 | 5,700 | 905 |
| 2024-12-10 | 933 | 933 | 916 | 916 | 15,900 | 916 |
| 2024-12-09 | 900 | 933 | 900 | 927 | 25,900 | 927 |
| 2024-12-06 | 916 | 916 | 892 | 900 | 37,100 | 900 |
| 2024-12-05 | 906 | 926 | 906 | 916 | 11,600 | 916 |
| 2024-12-04 | 914 | 926 | 903 | 904 | 30,900 | 904 |
| 2024-12-03 | 925 | 934 | 912 | 917 | 22,200 | 917 |
| 2024-12-02 | 890 | 934 | 879 | 930 | 50,200 | 930 |
| 2024-11-29 | 892 | 898 | 873 | 875 | 71,000 | 875 |
| 2024-11-28 | 898 | 912 | 880 | 902 | 90,900 | 902 |
| 2024-11-27 | 932 | 934 | 888 | 905 | 78,400 | 905 |
| 2024-11-26 | 954 | 957 | 921 | 932 | 42,800 | 932 |
| 2024-11-25 | 965 | 965 | 940 | 954 | 16,300 | 954 |
| 2024-11-22 | 956 | 964 | 950 | 956 | 20,600 | 956 |
| 2024-11-21 | 963 | 974 | 945 | 956 | 50,900 | 956 |
| 2024-11-20 | 981 | 988 | 958 | 976 | 40,200 | 976 |
| 2024-11-19 | 949 | 976 | 949 | 970 | 73,700 | 970 |
| 2024-11-18 | 932 | 940 | 905 | 940 | 30,900 | 940 |
| 2024-11-15 | 905 | 950 | 890 | 938 | 254,100 | 938 |
| 2024-11-14 | 830 | 850 | 803 | 837 | 88,300 | 837 |
| 2024-11-13 | 845 | 854 | 833 | 838 | 31,100 | 838 |
| 2024-11-12 | 864 | 871 | 849 | 852 | 42,400 | 852 |
| 2024-11-11 | 861 | 862 | 834 | 853 | 30,500 | 853 |
| 2024-11-08 | 864 | 864 | 850 | 862 | 29,700 | 862 |
| 2024-11-07 | 883 | 883 | 866 | 866 | 12,000 | 866 |
| 2024-11-06 | 875 | 875 | 861 | 868 | 4,500 | 868 |
| 2024-11-05 | 874 | 886 | 874 | 876 | 4,000 | 876 |
| 2024-11-01 | 874 | 898 | 866 | 874 | 48,800 | 874 |
| 2024-10-31 | 902 | 910 | 897 | 902 | 13,000 | 902 |
| 2024-10-30 | 891 | 910 | 885 | 904 | 32,000 | 904 |
| 2024-10-29 | 858 | 883 | 858 | 878 | 18,200 | 878 |
| 2024-10-28 | 845 | 861 | 840 | 858 | 34,200 | 858 |
| 2024-10-25 | 860 | 862 | 822 | 830 | 51,200 | 830 |
| 2024-10-24 | 857 | 860 | 837 | 857 | 13,000 | 857 |
| 2024-10-23 | 875 | 878 | 855 | 860 | 26,600 | 860 |
| 2024-10-22 | 900 | 900 | 874 | 875 | 25,500 | 875 |
| 2024-10-21 | 900 | 904 | 890 | 897 | 8,400 | 897 |
| 2024-10-18 | 891 | 898 | 891 | 898 | 8,800 | 898 |
| 2024-10-17 | 897 | 908 | 889 | 891 | 8,900 | 891 |
| 2024-10-16 | 914 | 914 | 893 | 896 | 12,500 | 896 |
| 2024-10-15 | 927 | 927 | 908 | 914 | 18,400 | 914 |
| 2024-10-11 | 896 | 920 | 888 | 915 | 60,800 | 915 |
| 2024-10-10 | 878 | 905 | 878 | 900 | 44,900 | 900 |
| 2024-10-09 | 875 | 887 | 860 | 876 | 27,700 | 876 |
| 2024-10-08 | 882 | 886 | 855 | 860 | 37,000 | 860 |
| 2024-10-07 | 882 | 896 | 879 | 886 | 20,700 | 886 |
| 2024-10-04 | 891 | 899 | 875 | 880 | 24,000 | 880 |
| 2024-10-03 | 901 | 901 | 888 | 891 | 16,100 | 891 |
| 2024-10-02 | 882 | 903 | 871 | 886 | 60,700 | 886 |
| 2024-10-01 | 865 | 884 | 865 | 879 | 38,400 | 879 |
| 2024-09-30 | 865 | 880 | 850 | 858 | 40,100 | 858 |
| 2024-09-27 | 891 | 895 | 877 | 890 | 30,900 | 890 |
| 2024-09-26 | 906 | 906 | 875 | 876 | 31,600 | 876 |
| 2024-09-25 | 892 | 908 | 882 | 906 | 22,500 | 906 |
| 2024-09-24 | 933 | 936 | 893 | 895 | 60,600 | 895 |
| 2024-09-20 | 888 | 932 | 888 | 923 | 91,700 | 923 |
| 2024-09-19 | 858 | 888 | 854 | 886 | 59,800 | 886 |
| 2024-09-18 | 860 | 868 | 843 | 844 | 22,200 | 844 |
| 2024-09-17 | 876 | 876 | 827 | 843 | 46,000 | 843 |
| 2024-09-13 | 870 | 875 | 856 | 861 | 26,500 | 861 |
| 2024-09-12 | 867 | 884 | 858 | 884 | 41,800 | 884 |
| 2024-09-11 | 854 | 870 | 841 | 856 | 45,500 | 856 |
| 2024-09-10 | 850 | 871 | 850 | 852 | 33,500 | 852 |
| 2024-09-09 | 808 | 844 | 808 | 843 | 111,500 | 843 |
| 2024-09-06 | 865 | 880 | 832 | 840 | 127,300 | 840 |
| 2024-09-05 | 855 | 883 | 855 | 862 | 52,400 | 862 |
| 2024-09-04 | 862 | 874 | 853 | 861 | 98,600 | 861 |
| 2024-09-03 | 902 | 907 | 879 | 889 | 63,200 | 889 |
| 2024-09-02 | 914 | 916 | 884 | 902 | 79,300 | 902 |
| 2024-08-30 | 914 | 927 | 909 | 911 | 51,100 | 911 |
| 2024-08-29 | 901 | 926 | 897 | 914 | 62,500 | 914 |
| 2024-08-28 | 902 | 912 | 892 | 906 | 56,100 | 906 |
| 2024-08-27 | 895 | 905 | 886 | 897 | 69,600 | 897 |
| 2024-08-26 | 878 | 894 | 872 | 880 | 70,300 | 880 |
| 2024-08-23 | 893 | 902 | 868 | 878 | 103,000 | 878 |
| 2024-08-22 | 880 | 903 | 880 | 893 | 146,900 | 893 |
| 2024-08-21 | 880 | 894 | 860 | 878 | 356,800 | 878 |
| 2024-08-20 | 831 | 835 | 818 | 822 | 65,100 | 822 |
| 2024-08-19 | 830 | 836 | 815 | 826 | 97,100 | 826 |
| 2024-08-16 | 846 | 847 | 826 | 842 | 235,200 | 842 |
| 2024-08-15 | 894 | 926 | 795 | 831 | 717,900 | 831 |
| 2024-08-14 | 1,018 | 1,030 | 996 | 1,029 | 44,500 | 1,029 |
| 2024-08-13 | 924 | 980 | 919 | 980 | 45,800 | 980 |
| 2024-08-09 | 920 | 921 | 896 | 903 | 14,000 | 903 |
| 2024-08-08 | 877 | 920 | 877 | 905 | 9,000 | 905 |
| 2024-08-07 | 800 | 914 | 800 | 892 | 25,800 | 892 |
| 2024-08-06 | 859 | 859 | 794 | 830 | 28,100 | 830 |
| 2024-08-05 | 880 | 880 | 754 | 754 | 81,600 | 754 |
| 2024-08-02 | 934 | 934 | 888 | 904 | 38,400 | 904 |
| 2024-08-01 | 994 | 997 | 967 | 967 | 13,100 | 967 |
| 2024-07-31 | 1,003 | 1,003 | 994 | 1,003 | 2,800 | 1,003 |
| 2024-07-30 | 1,013 | 1,015 | 998 | 1,006 | 9,700 | 1,006 |
| 2024-07-29 | 1,001 | 1,012 | 1,000 | 1,003 | 6,500 | 1,003 |
| 2024-07-26 | 1,003 | 1,015 | 996 | 996 | 13,600 | 996 |
| 2024-07-25 | 991 | 1,019 | 991 | 1,007 | 26,100 | 1,007 |
| 2024-07-24 | 997 | 1,018 | 997 | 1,001 | 22,200 | 1,001 |
| 2024-07-23 | 997 | 1,018 | 995 | 1,005 | 19,800 | 1,005 |
| 2024-07-22 | 1,002 | 1,012 | 993 | 997 | 10,800 | 997 |
| 2024-07-19 | 1,006 | 1,014 | 991 | 1,000 | 20,100 | 1,000 |
| 2024-07-18 | 975 | 1,008 | 975 | 991 | 18,200 | 991 |
| 2024-07-17 | 982 | 999 | 979 | 979 | 14,400 | 979 |
| 2024-07-16 | 971 | 992 | 968 | 985 | 17,200 | 985 |
| 2024-07-12 | 946 | 979 | 945 | 968 | 10,800 | 968 |
| 2024-07-11 | 941 | 949 | 939 | 949 | 11,400 | 949 |
| 2024-07-10 | 964 | 964 | 940 | 943 | 18,000 | 943 |
| 2024-07-09 | 954 | 964 | 951 | 964 | 12,900 | 964 |
| 2024-07-08 | 956 | 959 | 950 | 954 | 4,000 | 954 |
| 2024-07-05 | 963 | 963 | 948 | 956 | 11,300 | 956 |
| 2024-07-04 | 963 | 969 | 956 | 963 | 9,100 | 963 |
| 2024-07-03 | 951 | 963 | 951 | 963 | 11,400 | 963 |
| 2024-07-02 | 947 | 960 | 947 | 951 | 10,600 | 951 |
| 2024-07-01 | 974 | 983 | 949 | 950 | 25,100 | 950 |
| 2024-06-28 | 971 | 980 | 965 | 967 | 10,900 | 967 |
| 2024-06-27 | 970 | 984 | 965 | 976 | 19,400 | 976 |
| 2024-06-26 | 959 | 973 | 951 | 972 | 15,700 | 972 |
| 2024-06-25 | 958 | 960 | 950 | 959 | 10,700 | 959 |
| 2024-06-24 | 940 | 955 | 940 | 950 | 12,000 | 950 |
| 2024-06-21 | 966 | 966 | 953 | 955 | 4,600 | 955 |
| 2024-06-20 | 948 | 965 | 948 | 960 | 7,900 | 960 |
| 2024-06-19 | 950 | 956 | 944 | 952 | 8,600 | 952 |
| 2024-06-18 | 948 | 957 | 945 | 945 | 10,800 | 945 |
| 2024-06-17 | 960 | 960 | 942 | 949 | 14,600 | 949 |
| 2024-06-14 | 932 | 958 | 932 | 958 | 10,800 | 958 |
| 2024-06-13 | 957 | 964 | 938 | 951 | 31,400 | 951 |
| 2024-06-12 | 950 | 963 | 950 | 954 | 11,700 | 954 |
| 2024-06-11 | 947 | 962 | 942 | 950 | 13,400 | 950 |
| 2024-06-10 | 938 | 962 | 927 | 953 | 34,400 | 953 |
| 2024-06-07 | 930 | 938 | 924 | 933 | 7,900 | 933 |
| 2024-06-06 | 925 | 934 | 918 | 934 | 11,800 | 934 |
| 2024-06-05 | 942 | 948 | 925 | 925 | 22,900 | 925 |
| 2024-06-04 | 915 | 949 | 915 | 940 | 27,400 | 940 |
| 2024-06-03 | 914 | 922 | 914 | 918 | 9,600 | 918 |
| 2024-05-31 | 891 | 914 | 891 | 913 | 9,900 | 913 |
| 2024-05-30 | 897 | 900 | 877 | 889 | 39,500 | 889 |
| 2024-05-29 | 911 | 916 | 898 | 901 | 26,800 | 901 |
| 2024-05-28 | 893 | 924 | 893 | 916 | 27,900 | 916 |
| 2024-05-27 | 895 | 897 | 874 | 895 | 13,800 | 895 |
| 2024-05-24 | 890 | 894 | 868 | 887 | 26,000 | 887 |
| 2024-05-23 | 892 | 902 | 885 | 888 | 25,500 | 888 |
| 2024-05-22 | 916 | 916 | 880 | 885 | 62,200 | 885 |
| 2024-05-21 | 917 | 928 | 911 | 916 | 28,800 | 916 |
| 2024-05-20 | 917 | 939 | 906 | 923 | 33,300 | 923 |
| 2024-05-17 | 896 | 918 | 864 | 911 | 130,600 | 911 |
| 2024-05-16 | 976 | 991 | 893 | 909 | 163,500 | 909 |
| 2024-05-15 | 1,006 | 1,055 | 976 | 976 | 304,300 | 976 |
| 2024-05-14 | 1,155 | 1,175 | 1,130 | 1,156 | 86,400 | 1,156 |
| 2024-05-13 | 1,135 | 1,177 | 1,135 | 1,155 | 73,900 | 1,155 |
| 2024-05-10 | 1,123 | 1,168 | 1,123 | 1,135 | 23,500 | 1,135 |
| 2024-05-09 | 1,161 | 1,163 | 1,142 | 1,150 | 27,200 | 1,150 |
| 2024-05-08 | 1,160 | 1,182 | 1,153 | 1,153 | 22,100 | 1,153 |
| 2024-05-07 | 1,124 | 1,159 | 1,124 | 1,159 | 17,500 | 1,159 |
| 2024-05-02 | 1,145 | 1,155 | 1,120 | 1,123 | 32,200 | 1,123 |
| 2024-05-01 | 1,138 | 1,149 | 1,127 | 1,145 | 9,200 | 1,145 |
| 2024-04-30 | 1,120 | 1,139 | 1,114 | 1,138 | 20,700 | 1,138 |
| 2024-04-26 | 1,117 | 1,124 | 1,090 | 1,114 | 31,700 | 1,114 |
| 2024-04-25 | 1,067 | 1,108 | 1,067 | 1,105 | 37,500 | 1,105 |
| 2024-04-24 | 1,054 | 1,083 | 1,054 | 1,077 | 21,300 | 1,077 |
| 2024-04-23 | 1,051 | 1,054 | 1,038 | 1,054 | 9,900 | 1,054 |
| 2024-04-22 | 1,031 | 1,060 | 1,030 | 1,051 | 21,000 | 1,051 |
| 2024-04-19 | 1,069 | 1,089 | 1,026 | 1,031 | 44,200 | 1,031 |
| 2024-04-18 | 1,052 | 1,086 | 1,038 | 1,080 | 30,300 | 1,080 |
| 2024-04-17 | 1,068 | 1,079 | 1,041 | 1,041 | 28,000 | 1,041 |
| 2024-04-16 | 1,035 | 1,075 | 1,035 | 1,068 | 24,300 | 1,068 |
| 2024-04-15 | 1,032 | 1,068 | 1,032 | 1,046 | 27,900 | 1,046 |
| 2024-04-12 | 1,069 | 1,088 | 1,055 | 1,055 | 10,300 | 1,055 |
| 2024-04-11 | 1,071 | 1,078 | 1,062 | 1,062 | 9,800 | 1,062 |
| 2024-04-10 | 1,040 | 1,072 | 1,040 | 1,071 | 20,100 | 1,071 |
| 2024-04-09 | 1,031 | 1,044 | 1,022 | 1,040 | 20,300 | 1,040 |
| 2024-04-08 | 1,020 | 1,032 | 1,018 | 1,031 | 13,500 | 1,031 |
| 2024-04-05 | 1,038 | 1,038 | 1,018 | 1,020 | 10,500 | 1,020 |
| 2024-04-04 | 1,047 | 1,050 | 1,016 | 1,038 | 28,500 | 1,038 |
| 2024-04-03 | 1,041 | 1,068 | 1,025 | 1,047 | 157,300 | 1,047 |
| 2024-04-02 | 1,116 | 1,116 | 1,030 | 1,041 | 184,800 | 1,041 |
| 2024-04-01 | 1,125 | 1,133 | 1,116 | 1,116 | 29,600 | 1,116 |
| 2024-03-29 | 1,151 | 1,155 | 1,136 | 1,140 | 25,100 | 1,140 |
| 2024-03-28 | 1,111 | 1,173 | 1,111 | 1,157 | 42,600 | 1,157 |
| 2024-03-27 | 1,137 | 1,148 | 1,122 | 1,137 | 15,300 | 1,137 |
| 2024-03-26 | 1,135 | 1,157 | 1,130 | 1,134 | 13,800 | 1,134 |
| 2024-03-25 | 1,150 | 1,160 | 1,131 | 1,135 | 28,900 | 1,135 |
| 2024-03-22 | 1,155 | 1,157 | 1,140 | 1,143 | 29,900 | 1,143 |
| 2024-03-21 | 1,158 | 1,185 | 1,155 | 1,170 | 25,300 | 1,170 |
| 2024-03-19 | 1,198 | 1,198 | 1,161 | 1,165 | 27,300 | 1,165 |
| 2024-03-18 | 1,183 | 1,216 | 1,179 | 1,193 | 61,800 | 1,193 |
| 2024-03-15 | 1,159 | 1,188 | 1,143 | 1,172 | 97,400 | 1,172 |
| 2024-03-14 | 1,170 | 1,175 | 1,149 | 1,155 | 28,600 | 1,155 |
| 2024-03-13 | 1,193 | 1,216 | 1,160 | 1,170 | 116,000 | 1,170 |
| 2024-03-12 | 1,140 | 1,170 | 1,138 | 1,170 | 53,400 | 1,170 |
| 2024-03-11 | 1,168 | 1,202 | 1,147 | 1,161 | 74,400 | 1,161 |
| 2024-03-08 | 1,169 | 1,212 | 1,152 | 1,177 | 126,700 | 1,177 |
| 2024-03-07 | 1,120 | 1,171 | 1,120 | 1,139 | 114,400 | 1,139 |
| 2024-03-06 | 1,095 | 1,142 | 1,095 | 1,118 | 55,300 | 1,118 |
| 2024-03-05 | 1,115 | 1,127 | 1,090 | 1,107 | 67,600 | 1,107 |
| 2024-03-04 | 1,137 | 1,150 | 1,115 | 1,123 | 41,600 | 1,123 |
| 2024-03-01 | 1,121 | 1,135 | 1,101 | 1,128 | 68,200 | 1,128 |
| 2024-02-29 | 1,135 | 1,144 | 1,111 | 1,118 | 81,100 | 1,118 |
| 2024-02-28 | 1,159 | 1,179 | 1,141 | 1,142 | 99,700 | 1,142 |
| 2024-02-27 | 1,144 | 1,158 | 1,131 | 1,133 | 90,200 | 1,133 |
| 2024-02-26 | 1,100 | 1,142 | 1,100 | 1,138 | 108,800 | 1,138 |
| 2024-02-22 | 1,070 | 1,108 | 1,070 | 1,098 | 97,700 | 1,098 |
| 2024-02-21 | 1,052 | 1,084 | 1,052 | 1,066 | 75,800 | 1,066 |
| 2024-02-20 | 1,070 | 1,119 | 1,063 | 1,063 | 84,800 | 1,063 |
| 2024-02-19 | 1,054 | 1,086 | 1,049 | 1,067 | 82,000 | 1,067 |
| 2024-02-16 | 1,022 | 1,066 | 1,018 | 1,055 | 170,200 | 1,055 |
| 2024-02-15 | 961 | 1,037 | 955 | 1,022 | 458,000 | 1,022 |
| 2024-02-14 | 970 | 970 | 925 | 944 | 156,200 | 944 |
| 2024-02-13 | 956 | 968 | 947 | 955 | 98,700 | 955 |
| 2024-02-09 | 943 | 955 | 937 | 943 | 55,000 | 943 |
| 2024-02-08 | 948 | 962 | 945 | 945 | 59,200 | 945 |
| 2024-02-07 | 960 | 965 | 945 | 953 | 43,000 | 953 |
| 2024-02-06 | 962 | 971 | 950 | 965 | 36,100 | 965 |
| 2024-02-05 | 950 | 979 | 949 | 972 | 92,900 | 972 |
| 2024-02-02 | 958 | 964 | 942 | 945 | 50,600 | 945 |
| 2024-02-01 | 935 | 963 | 935 | 955 | 71,500 | 955 |
| 2024-01-31 | 942 | 948 | 928 | 941 | 107,300 | 941 |
| 2024-01-30 | 960 | 960 | 936 | 946 | 132,700 | 946 |
| 2024-01-29 | 965 | 974 | 952 | 955 | 80,400 | 955 |
| 2024-01-26 | 956 | 976 | 945 | 966 | 68,600 | 966 |
| 2024-01-25 | 979 | 989 | 959 | 968 | 80,000 | 968 |
| 2024-01-24 | 1,000 | 1,008 | 986 | 987 | 53,600 | 987 |
| 2024-01-23 | 1,001 | 1,004 | 991 | 997 | 41,500 | 997 |
| 2024-01-22 | 975 | 1,001 | 962 | 1,001 | 47,400 | 1,001 |
| 2024-01-19 | 961 | 973 | 954 | 973 | 31,500 | 973 |
| 2024-01-18 | 963 | 972 | 949 | 960 | 97,700 | 960 |
| 2024-01-17 | 990 | 991 | 972 | 973 | 51,100 | 973 |
| 2024-01-16 | 996 | 998 | 985 | 989 | 33,700 | 989 |
| 2024-01-15 | 999 | 1,006 | 995 | 997 | 36,400 | 997 |
| 2024-01-12 | 1,007 | 1,031 | 987 | 1,003 | 72,600 | 1,003 |
| 2024-01-11 | 1,051 | 1,051 | 1,005 | 1,015 | 51,600 | 1,015 |
| 2024-01-10 | 1,043 | 1,051 | 1,028 | 1,030 | 28,400 | 1,030 |
| 2024-01-09 | 1,003 | 1,044 | 1,003 | 1,037 | 48,500 | 1,037 |
| 2024-01-05 | 1,006 | 1,015 | 992 | 998 | 40,800 | 998 |
| 2024-01-04 | 1,000 | 1,003 | 975 | 1,000 | 105,100 | 1,000 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2012-12-26]1株→2株