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
2024-05-213994743834172,980,600417
2024-05-20359410357400917,100400
2024-05-17336362331356304,100356
2024-05-16343365340340263,600340
2024-05-153763913473501,194,000350
2024-05-14367385353363764,600363
2024-05-134084253603723,731,000372
2024-05-103403853323852,650,200385
2024-05-0931031430530556,100305
2024-05-0830831930431088,400310
2024-05-0731331930630678,100306
2024-05-02316327306309216,100309
2024-05-013233733203201,129,100320
2024-04-30353363327331375,300331
2024-04-26352357342351122,000351
2024-04-2534835534234996,400349
2024-04-24349358346347153,900347
2024-04-23347350340341111,600341
2024-04-22337353337353179,000353
2024-04-19353356323342474,100342
2024-04-18338368337339488,200339
2024-04-17346354336336205,100336
2024-04-16361372341358344,700358
2024-04-153853903503731,273,600373
2024-04-123844343634097,407,700409
2024-04-113824423513606,465,400360
2024-04-103293943153942,709,300394
2024-04-093243473033141,121,300314
2024-04-083483893153224,239,200322
2024-04-052653372573373,079,600337
2024-04-0426226325625721,100257
2024-04-0326126425926114,300261
2024-04-0226726725626027,800260
2024-04-0126626826426714,600267
2024-03-2927227226526613,000266
2024-03-2827027026526515,900265
2024-03-2727127126627016,900270
2024-03-2627127226827113,700271
2024-03-25265277264272101,100272
2024-03-2226126425826323,900263
2024-03-2126226426126123,000261
2024-03-1926026225926018,700260
2024-03-1826326325825912,000259
2024-03-1525626125625828,400258
2024-03-1426126825525861,700258
2024-03-1326326525325388,000253
2024-03-1225726325626133,100261
2024-03-1126226825925961,800259
2024-03-08284310268268576,000268
2024-03-0727728126627073,900270
2024-03-0627428327328339,800283
2024-03-0528328727527647,300276
2024-03-0428228628128339,900283
2024-03-01288297281281116,800281
2024-02-29276323276289970,400289
2024-02-2827228327227847,900278
2024-02-2728128327427650,300276
2024-02-2626528326528155,600281
2024-02-2227027226326339,600263
2024-02-2128228226927050,000270
2024-02-2028528727928241,500282
2024-02-1927628727428447,900284
2024-02-16270287263276241,400276
2024-02-15260290257262188,100262
2024-02-1426426825926226,600262
2024-02-1326627426326765,200267
2024-02-09252288248260412,300260
2024-02-0825625725225336,700253
2024-02-0725926525425851,700258
2024-02-0626426926126117,200261
2024-02-0526527725326499,400264
2024-02-0225426025325756,900257
2024-02-01268269253256118,000256
2024-01-3127628227127432,900274
2024-01-3028328927527630,100276
2024-01-2927929027928353,100283
2024-01-2627828727828451,200284
2024-01-2527128326727769,100277
2024-01-2428528527327382,100273
2024-01-23302305280287175,700287
2024-01-22302306287294251,600294
2024-01-193003442913011,522,300301
2024-01-18279307271281498,100281
2024-01-17269282262280185,800280
2024-01-16256286254269287,600269
2024-01-15250268250255142,700255
2024-01-122603092532551,406,900255
2024-01-11248286240260538,000260
2024-01-1024624824324818,800248
2024-01-0924225824224630,600246
2024-01-052432442382428,800242
2024-01-042412432362428,100242

分割・併合履歴 : なし