6696 (株)トラース・オン・プロダクト 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 346 | 356 | 346 | 356 | 30,100 | 356 |
| 2024-11-20 | 352 | 354 | 347 | 349 | 26,400 | 349 |
| 2024-11-19 | 345 | 353 | 343 | 350 | 26,500 | 350 |
| 2024-11-18 | 352 | 356 | 344 | 344 | 16,800 | 344 |
| 2024-11-15 | 351 | 353 | 344 | 350 | 48,300 | 350 |
| 2024-11-14 | 356 | 357 | 350 | 351 | 53,600 | 351 |
| 2024-11-13 | 363 | 364 | 358 | 360 | 22,100 | 360 |
| 2024-11-12 | 359 | 368 | 358 | 365 | 48,000 | 365 |
| 2024-11-11 | 360 | 366 | 358 | 364 | 42,900 | 364 |
| 2024-11-08 | 369 | 374 | 353 | 367 | 81,900 | 367 |
| 2024-11-07 | 375 | 375 | 366 | 370 | 37,200 | 370 |
| 2024-11-06 | 372 | 377 | 366 | 371 | 61,500 | 371 |
| 2024-11-05 | 367 | 376 | 367 | 370 | 41,700 | 370 |
| 2024-11-01 | 369 | 391 | 366 | 366 | 175,100 | 366 |
| 2024-10-31 | 372 | 378 | 370 | 371 | 59,300 | 371 |
| 2024-10-30 | 381 | 384 | 364 | 378 | 283,900 | 378 |
| 2024-10-29 | 344 | 362 | 344 | 362 | 84,600 | 362 |
| 2024-10-28 | 336 | 350 | 336 | 344 | 55,500 | 344 |
| 2024-10-25 | 352 | 352 | 333 | 342 | 142,900 | 342 |
| 2024-10-24 | 335 | 352 | 332 | 351 | 210,500 | 351 |
| 2024-10-23 | 370 | 383 | 343 | 343 | 707,800 | 343 |
| 2024-10-22 | 421 | 430 | 369 | 369 | 973,800 | 369 |
| 2024-10-21 | 479 | 500 | 411 | 413 | 2,975,400 | 413 |
| 2024-10-18 | 439 | 439 | 439 | 439 | 34,600 | 439 |
| 2024-10-17 | 358 | 367 | 357 | 359 | 18,300 | 359 |
| 2024-10-16 | 367 | 374 | 356 | 359 | 38,500 | 359 |
| 2024-10-15 | 375 | 377 | 369 | 369 | 47,700 | 369 |
| 2024-10-11 | 363 | 391 | 360 | 370 | 162,700 | 370 |
| 2024-10-10 | 372 | 373 | 363 | 363 | 38,200 | 363 |
| 2024-10-09 | 373 | 377 | 371 | 372 | 34,300 | 372 |
| 2024-10-08 | 386 | 386 | 370 | 370 | 64,900 | 370 |
| 2024-10-07 | 380 | 388 | 379 | 383 | 53,900 | 383 |
| 2024-10-04 | 396 | 396 | 386 | 386 | 26,100 | 386 |
| 2024-10-03 | 400 | 402 | 389 | 392 | 34,700 | 392 |
| 2024-10-02 | 401 | 402 | 398 | 398 | 19,400 | 398 |
| 2024-10-01 | 399 | 413 | 394 | 402 | 95,800 | 402 |
| 2024-09-30 | 397 | 406 | 395 | 396 | 49,400 | 396 |
| 2024-09-27 | 414 | 418 | 410 | 418 | 18,700 | 418 |
| 2024-09-26 | 409 | 419 | 407 | 412 | 47,500 | 412 |
| 2024-09-25 | 420 | 422 | 405 | 412 | 25,700 | 412 |
| 2024-09-24 | 423 | 429 | 417 | 417 | 30,600 | 417 |
| 2024-09-20 | 412 | 424 | 408 | 418 | 88,300 | 418 |
| 2024-09-19 | 410 | 411 | 403 | 408 | 41,300 | 408 |
| 2024-09-18 | 397 | 402 | 393 | 399 | 54,800 | 399 |
| 2024-09-17 | 401 | 404 | 388 | 390 | 59,400 | 390 |
| 2024-09-13 | 423 | 423 | 401 | 401 | 55,900 | 401 |
| 2024-09-12 | 418 | 436 | 414 | 415 | 116,600 | 415 |
| 2024-09-11 | 423 | 468 | 398 | 407 | 481,200 | 407 |
| 2024-09-10 | 421 | 427 | 413 | 415 | 122,000 | 415 |
| 2024-09-09 | 388 | 424 | 387 | 420 | 74,500 | 420 |
| 2024-09-06 | 416 | 421 | 397 | 401 | 89,500 | 401 |
| 2024-09-05 | 415 | 427 | 413 | 416 | 64,400 | 416 |
| 2024-09-04 | 436 | 437 | 415 | 423 | 140,100 | 423 |
| 2024-09-03 | 454 | 469 | 447 | 452 | 76,600 | 452 |
| 2024-09-02 | 436 | 454 | 434 | 454 | 100,300 | 454 |
| 2024-08-30 | 432 | 441 | 431 | 439 | 38,500 | 439 |
| 2024-08-29 | 435 | 440 | 429 | 433 | 36,100 | 433 |
| 2024-08-28 | 440 | 443 | 429 | 443 | 63,200 | 443 |
| 2024-08-27 | 418 | 445 | 411 | 440 | 178,200 | 440 |
| 2024-08-26 | 420 | 428 | 418 | 418 | 100,300 | 418 |
| 2024-08-23 | 439 | 439 | 416 | 420 | 189,200 | 420 |
| 2024-08-22 | 441 | 457 | 431 | 434 | 170,700 | 434 |
| 2024-08-21 | 447 | 449 | 435 | 442 | 107,200 | 442 |
| 2024-08-20 | 454 | 459 | 444 | 448 | 104,800 | 448 |
| 2024-08-19 | 445 | 468 | 441 | 448 | 240,000 | 448 |
| 2024-08-16 | 456 | 462 | 443 | 443 | 129,500 | 443 |
| 2024-08-15 | 435 | 450 | 426 | 447 | 127,700 | 447 |
| 2024-08-14 | 442 | 458 | 432 | 443 | 279,400 | 443 |
| 2024-08-13 | 415 | 443 | 411 | 440 | 185,200 | 440 |
| 2024-08-09 | 415 | 429 | 403 | 416 | 150,500 | 416 |
| 2024-08-08 | 405 | 419 | 402 | 410 | 109,300 | 410 |
| 2024-08-07 | 412 | 438 | 411 | 413 | 192,400 | 413 |
| 2024-08-06 | 417 | 450 | 411 | 420 | 224,000 | 420 |
| 2024-08-05 | 441 | 442 | 373 | 391 | 518,400 | 391 |
| 2024-08-02 | 438 | 479 | 433 | 449 | 491,700 | 449 |
| 2024-08-01 | 494 | 506 | 432 | 462 | 566,000 | 462 |
| 2024-07-31 | 573 | 577 | 486 | 486 | 820,200 | 486 |
| 2024-07-30 | 585 | 592 | 571 | 586 | 213,900 | 586 |
| 2024-07-29 | 612 | 627 | 590 | 595 | 245,100 | 595 |
| 2024-07-26 | 605 | 620 | 600 | 612 | 193,700 | 612 |
| 2024-07-25 | 621 | 630 | 585 | 605 | 386,900 | 605 |
| 2024-07-24 | 690 | 720 | 642 | 642 | 894,700 | 642 |
| 2024-07-23 | 727 | 770 | 680 | 704 | 1,693,200 | 704 |
| 2024-07-22 | 631 | 738 | 631 | 706 | 2,395,400 | 706 |
| 2024-07-19 | 678 | 705 | 638 | 641 | 996,800 | 641 |
| 2024-07-18 | 640 | 671 | 619 | 668 | 650,600 | 668 |
| 2024-07-17 | 619 | 675 | 618 | 653 | 732,200 | 653 |
| 2024-07-16 | 597 | 620 | 589 | 619 | 260,100 | 619 |
| 2024-07-12 | 580 | 607 | 570 | 587 | 657,600 | 587 |
| 2024-07-11 | 624 | 633 | 587 | 587 | 511,900 | 587 |
| 2024-07-10 | 639 | 656 | 611 | 634 | 993,000 | 634 |
| 2024-07-09 | 610 | 687 | 599 | 655 | 2,255,700 | 655 |
| 2024-07-08 | 590 | 653 | 567 | 607 | 980,400 | 607 |
| 2024-07-05 | 583 | 589 | 571 | 580 | 237,400 | 580 |
| 2024-07-04 | 583 | 625 | 578 | 592 | 576,200 | 592 |
| 2024-07-03 | 569 | 638 | 565 | 579 | 1,087,500 | 579 |
| 2024-07-02 | 597 | 597 | 565 | 565 | 335,400 | 565 |
| 2024-07-01 | 606 | 610 | 584 | 599 | 351,800 | 599 |
| 2024-06-28 | 660 | 669 | 607 | 618 | 922,200 | 618 |
| 2024-06-27 | 678 | 695 | 666 | 680 | 417,700 | 680 |
| 2024-06-26 | 719 | 723 | 681 | 682 | 453,100 | 682 |
| 2024-06-25 | 724 | 725 | 672 | 704 | 917,100 | 704 |
| 2024-06-24 | 758 | 810 | 712 | 726 | 2,463,000 | 726 |
| 2024-06-21 | 696 | 736 | 672 | 736 | 1,927,200 | 736 |
| 2024-06-20 | 740 | 820 | 632 | 636 | 3,206,800 | 636 |
| 2024-06-19 | 687 | 723 | 638 | 700 | 2,369,600 | 700 |
| 2024-06-18 | 585 | 714 | 575 | 685 | 4,517,300 | 685 |
| 2024-06-17 | 628 | 644 | 601 | 614 | 940,900 | 614 |
| 2024-06-14 | 588 | 628 | 576 | 628 | 1,544,700 | 628 |
| 2024-06-13 | 565 | 605 | 556 | 602 | 1,101,200 | 602 |
| 2024-06-12 | 601 | 608 | 558 | 564 | 898,100 | 564 |
| 2024-06-11 | 580 | 598 | 551 | 582 | 988,500 | 582 |
| 2024-06-10 | 696 | 702 | 586 | 595 | 1,512,300 | 595 |
| 2024-06-07 | 681 | 730 | 647 | 686 | 985,800 | 686 |
| 2024-06-06 | 686 | 757 | 639 | 661 | 1,335,600 | 661 |
| 2024-06-05 | 783 | 800 | 710 | 711 | 1,097,400 | 711 |
| 2024-06-04 | 818 | 937 | 781 | 797 | 4,371,600 | 797 |
| 2024-06-03 | 788 | 788 | 762 | 788 | 380,100 | 788 |
| 2024-05-31 | 608 | 688 | 606 | 688 | 2,334,100 | 688 |
| 2024-05-30 | 623 | 627 | 580 | 588 | 1,461,400 | 588 |
| 2024-05-29 | 611 | 690 | 600 | 633 | 4,434,300 | 633 |
| 2024-05-28 | 677 | 705 | 572 | 591 | 5,488,000 | 591 |
| 2024-05-27 | 597 | 657 | 597 | 657 | 3,279,900 | 657 |
| 2024-05-24 | 537 | 617 | 497 | 557 | 8,282,800 | 557 |
| 2024-05-23 | 438 | 517 | 425 | 517 | 2,858,400 | 517 |
| 2024-05-22 | 425 | 453 | 408 | 437 | 1,817,700 | 437 |
| 2024-05-21 | 399 | 474 | 383 | 417 | 2,980,600 | 417 |
| 2024-05-20 | 359 | 410 | 357 | 400 | 917,100 | 400 |
| 2024-05-17 | 336 | 362 | 331 | 356 | 304,100 | 356 |
| 2024-05-16 | 343 | 365 | 340 | 340 | 263,600 | 340 |
| 2024-05-15 | 376 | 391 | 347 | 350 | 1,194,000 | 350 |
| 2024-05-14 | 367 | 385 | 353 | 363 | 764,600 | 363 |
| 2024-05-13 | 408 | 425 | 360 | 372 | 3,731,000 | 372 |
| 2024-05-10 | 340 | 385 | 332 | 385 | 2,650,200 | 385 |
| 2024-05-09 | 310 | 314 | 305 | 305 | 56,100 | 305 |
| 2024-05-08 | 308 | 319 | 304 | 310 | 88,400 | 310 |
| 2024-05-07 | 313 | 319 | 306 | 306 | 78,100 | 306 |
| 2024-05-02 | 316 | 327 | 306 | 309 | 216,100 | 309 |
| 2024-05-01 | 323 | 373 | 320 | 320 | 1,129,100 | 320 |
| 2024-04-30 | 353 | 363 | 327 | 331 | 375,300 | 331 |
| 2024-04-26 | 352 | 357 | 342 | 351 | 122,000 | 351 |
| 2024-04-25 | 348 | 355 | 342 | 349 | 96,400 | 349 |
| 2024-04-24 | 349 | 358 | 346 | 347 | 153,900 | 347 |
| 2024-04-23 | 347 | 350 | 340 | 341 | 111,600 | 341 |
| 2024-04-22 | 337 | 353 | 337 | 353 | 179,000 | 353 |
| 2024-04-19 | 353 | 356 | 323 | 342 | 474,100 | 342 |
| 2024-04-18 | 338 | 368 | 337 | 339 | 488,200 | 339 |
| 2024-04-17 | 346 | 354 | 336 | 336 | 205,100 | 336 |
| 2024-04-16 | 361 | 372 | 341 | 358 | 344,700 | 358 |
| 2024-04-15 | 385 | 390 | 350 | 373 | 1,273,600 | 373 |
| 2024-04-12 | 384 | 434 | 363 | 409 | 7,407,700 | 409 |
| 2024-04-11 | 382 | 442 | 351 | 360 | 6,465,400 | 360 |
| 2024-04-10 | 329 | 394 | 315 | 394 | 2,709,300 | 394 |
| 2024-04-09 | 324 | 347 | 303 | 314 | 1,121,300 | 314 |
| 2024-04-08 | 348 | 389 | 315 | 322 | 4,239,200 | 322 |
| 2024-04-05 | 265 | 337 | 257 | 337 | 3,079,600 | 337 |
| 2024-04-04 | 262 | 263 | 256 | 257 | 21,100 | 257 |
| 2024-04-03 | 261 | 264 | 259 | 261 | 14,300 | 261 |
| 2024-04-02 | 267 | 267 | 256 | 260 | 27,800 | 260 |
| 2024-04-01 | 266 | 268 | 264 | 267 | 14,600 | 267 |
| 2024-03-29 | 272 | 272 | 265 | 266 | 13,000 | 266 |
| 2024-03-28 | 270 | 270 | 265 | 265 | 15,900 | 265 |
| 2024-03-27 | 271 | 271 | 266 | 270 | 16,900 | 270 |
| 2024-03-26 | 271 | 272 | 268 | 271 | 13,700 | 271 |
| 2024-03-25 | 265 | 277 | 264 | 272 | 101,100 | 272 |
| 2024-03-22 | 261 | 264 | 258 | 263 | 23,900 | 263 |
| 2024-03-21 | 262 | 264 | 261 | 261 | 23,000 | 261 |
| 2024-03-19 | 260 | 262 | 259 | 260 | 18,700 | 260 |
| 2024-03-18 | 263 | 263 | 258 | 259 | 12,000 | 259 |
| 2024-03-15 | 256 | 261 | 256 | 258 | 28,400 | 258 |
| 2024-03-14 | 261 | 268 | 255 | 258 | 61,700 | 258 |
| 2024-03-13 | 263 | 265 | 253 | 253 | 88,000 | 253 |
| 2024-03-12 | 257 | 263 | 256 | 261 | 33,100 | 261 |
| 2024-03-11 | 262 | 268 | 259 | 259 | 61,800 | 259 |
| 2024-03-08 | 284 | 310 | 268 | 268 | 576,000 | 268 |
| 2024-03-07 | 277 | 281 | 266 | 270 | 73,900 | 270 |
| 2024-03-06 | 274 | 283 | 273 | 283 | 39,800 | 283 |
| 2024-03-05 | 283 | 287 | 275 | 276 | 47,300 | 276 |
| 2024-03-04 | 282 | 286 | 281 | 283 | 39,900 | 283 |
| 2024-03-01 | 288 | 297 | 281 | 281 | 116,800 | 281 |
| 2024-02-29 | 276 | 323 | 276 | 289 | 970,400 | 289 |
| 2024-02-28 | 272 | 283 | 272 | 278 | 47,900 | 278 |
| 2024-02-27 | 281 | 283 | 274 | 276 | 50,300 | 276 |
| 2024-02-26 | 265 | 283 | 265 | 281 | 55,600 | 281 |
| 2024-02-22 | 270 | 272 | 263 | 263 | 39,600 | 263 |
| 2024-02-21 | 282 | 282 | 269 | 270 | 50,000 | 270 |
| 2024-02-20 | 285 | 287 | 279 | 282 | 41,500 | 282 |
| 2024-02-19 | 276 | 287 | 274 | 284 | 47,900 | 284 |
| 2024-02-16 | 270 | 287 | 263 | 276 | 241,400 | 276 |
| 2024-02-15 | 260 | 290 | 257 | 262 | 188,100 | 262 |
| 2024-02-14 | 264 | 268 | 259 | 262 | 26,600 | 262 |
| 2024-02-13 | 266 | 274 | 263 | 267 | 65,200 | 267 |
| 2024-02-09 | 252 | 288 | 248 | 260 | 412,300 | 260 |
| 2024-02-08 | 256 | 257 | 252 | 253 | 36,700 | 253 |
| 2024-02-07 | 259 | 265 | 254 | 258 | 51,700 | 258 |
| 2024-02-06 | 264 | 269 | 261 | 261 | 17,200 | 261 |
| 2024-02-05 | 265 | 277 | 253 | 264 | 99,400 | 264 |
| 2024-02-02 | 254 | 260 | 253 | 257 | 56,900 | 257 |
| 2024-02-01 | 268 | 269 | 253 | 256 | 118,000 | 256 |
| 2024-01-31 | 276 | 282 | 271 | 274 | 32,900 | 274 |
| 2024-01-30 | 283 | 289 | 275 | 276 | 30,100 | 276 |
| 2024-01-29 | 279 | 290 | 279 | 283 | 53,100 | 283 |
| 2024-01-26 | 278 | 287 | 278 | 284 | 51,200 | 284 |
| 2024-01-25 | 271 | 283 | 267 | 277 | 69,100 | 277 |
| 2024-01-24 | 285 | 285 | 273 | 273 | 82,100 | 273 |
| 2024-01-23 | 302 | 305 | 280 | 287 | 175,700 | 287 |
| 2024-01-22 | 302 | 306 | 287 | 294 | 251,600 | 294 |
| 2024-01-19 | 300 | 344 | 291 | 301 | 1,522,300 | 301 |
| 2024-01-18 | 279 | 307 | 271 | 281 | 498,100 | 281 |
| 2024-01-17 | 269 | 282 | 262 | 280 | 185,800 | 280 |
| 2024-01-16 | 256 | 286 | 254 | 269 | 287,600 | 269 |
| 2024-01-15 | 250 | 268 | 250 | 255 | 142,700 | 255 |
| 2024-01-12 | 260 | 309 | 253 | 255 | 1,406,900 | 255 |
| 2024-01-11 | 248 | 286 | 240 | 260 | 538,000 | 260 |
| 2024-01-10 | 246 | 248 | 243 | 248 | 18,800 | 248 |
| 2024-01-09 | 242 | 258 | 242 | 246 | 30,600 | 246 |
| 2024-01-05 | 243 | 244 | 238 | 242 | 8,800 | 242 |
| 2024-01-04 | 241 | 243 | 236 | 242 | 8,100 | 242 |
分割・併合履歴 ： なし
