6696 (株)トラース・オン・プロダクト の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-08311345293293256,500293
2022-08-05280332279322717,300322
2022-08-0427628227628120,500281
2022-08-0328228527828020,000280
2022-08-022862862792856,800285
2022-08-012852862822867,500286
2022-07-2928928927728526,200285
2022-07-2828328928028820,400288
2022-07-2727828227628220,100282
2022-07-262792792752796,400279
2022-07-252762812762794,700279
2022-07-2228228227627612,800276
2022-07-2128228227828016,100280
2022-07-202812842812828,000282
2022-07-192792812772804,600280
2022-07-1528128527627719,000277
2022-07-142772792772784,100278
2022-07-132772812762776,600277
2022-07-122772802772784,900278
2022-07-112802822762779,100277
2022-07-082752822742779,600277
2022-07-072752792732736,400273
2022-07-0627727727327413,600274
2022-07-052772822772778,700277
2022-07-0427328127327711,800277
2022-07-0127927927127335,700273
2022-06-3028628628028113,500281
2022-06-2927928427728214,100282
2022-06-2828128527728014,600280
2022-06-2728028327727725,500277
2022-06-2427329027327752,000277
2022-06-232722752712729,900272
2022-06-2227827827127134,000271
2022-06-2127628027227742,600277
2022-06-20302302267278129,700278
2022-06-1729530029429466,800294
2022-06-16318322297310129,400310
2022-06-1533233431931998,000319
2022-06-14347353329340115,100340
2022-06-13381384346361373,900361
2022-06-104334833994101,296,100410
2022-06-094124794014411,682,400441
2022-06-08396420381420985,900420
2022-06-07334360323340115,200340
2022-06-0631333531232145,600321
2022-06-0329731229730818,400308
2022-06-022972972932961,600296
2022-06-012882992882953,800295
2022-05-3129029728229511,500295
2022-05-3028830928829617,700296
2022-05-272862942862902,500290
2022-05-262882882862889,200288
2022-05-252932932872881,800288
2022-05-242902932832932,300293
2022-05-232892922882891,500289
2022-05-202922922862904,200290
2022-05-192862892842883,800288
2022-05-182822912822877,300287
2022-05-172822862822822,600282
2022-05-1629229427828521,700285
2022-05-132852872822876,900287
2022-05-122882882832834,800283
2022-05-112852922852915,100291
2022-05-102872962812966,200296
2022-05-0928729528729222,100292
2022-05-062902982902925,400292
2022-05-022963002872944,300294
2022-04-282812992812963,900296
2022-04-272832882782817,600281
2022-04-262912952882901,500290
2022-04-252973022912914,100291
2022-04-222913002902995,600299
2022-04-212892982882947,500294
2022-04-202882932882894,300289
2022-04-19293293287287900287
2022-04-182922922762869,300286
2022-04-153013012922926,400292
2022-04-143003052922983,800298
2022-04-1329830028730013,200300
2022-04-1230230329629810,300298
2022-04-113093113023024,500302
2022-04-0831631730030610,800306
2022-04-0733533531331426,300314
2022-04-0631335731333862,700338
2022-04-0530832330831015,500310
2022-04-043093153053067,500306
2022-04-013063073003076,400307
2022-03-3129730829130812,100308
2022-03-303043102982996,000299
2022-03-292953032953033,100303
2022-03-283043042952953,000295
2022-03-253003122993045,400304
2022-03-242943022942984,000298
2022-03-232963002922983,300298
2022-03-2230631628729611,400296
2022-03-1829230528730511,300305
2022-03-1729129528529212,200292
2022-03-162802952792863,900286
2022-03-152792822762795,200279
2022-03-1427328927328710,700287
2022-03-112742762712754,300275
2022-03-1027427827027412,000274
2022-03-0927827926727722,100277
2022-03-082722882722849,800284
2022-03-072872872752756,300275
2022-03-043043042902914,900291
2022-03-033053052993042,300304
2022-03-022993042943003,800300
2022-03-012923002902996,800299
2022-02-282832982832884,300288
2022-02-252802852802843,500284
2022-02-2429129626627512,200275
2022-02-223033032972994,400299
2022-02-213173213033088,500308
2022-02-183333353173179,300317
2022-02-173233353233265,800326
2022-02-163283313223253,800325
2022-02-153393393193243,600324
2022-02-143343503273369,900336
2022-02-103353353303353,900335
2022-02-093313403283351,700335
2022-02-083463463273276,600327
2022-02-073283493243366,600336
2022-02-043223313213313,800331
2022-02-033193333173227,100322
2022-02-023153283153231,800323
2022-02-013083163083156,000315
2022-01-313093113033065,100306
2022-01-283013083003018,100301
2022-01-2731237730230299,000302
2022-01-263153153083082,900308
2022-01-253163193073096,700309
2022-01-243123193083193,000319
2022-01-213083133053076,600307
2022-01-203153223093096,900309
2022-01-1931831930930910,600309
2022-01-183283283203233,800323
2022-01-173243243213214,100321
2022-01-1432032831732811,700328
2022-01-133253263203206,000320
2022-01-1232633032032116,000321
2022-01-11318381315325183,000325
2022-01-073113183113186,500318
2022-01-063103133103104,800310
2022-01-0530631230631016,500310
2022-01-0431331330330812,600308

分割・併合履歴 : なし