6696 (株)トラース・オン・プロダクト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 516 | 561 | 515 | 540 | 288,300 | 540 |
| 2025-05-21 | 537 | 545 | 517 | 524 | 140,600 | 524 |
| 2025-05-20 | 548 | 555 | 536 | 541 | 69,400 | 541 |
| 2025-05-19 | 543 | 543 | 533 | 538 | 78,400 | 538 |
| 2025-05-16 | 523 | 553 | 519 | 547 | 119,800 | 547 |
| 2025-05-15 | 525 | 528 | 518 | 527 | 51,500 | 527 |
| 2025-05-14 | 517 | 527 | 513 | 527 | 56,300 | 527 |
| 2025-05-13 | 518 | 520 | 509 | 520 | 85,900 | 520 |
| 2025-05-12 | 519 | 523 | 513 | 513 | 62,400 | 513 |
| 2025-05-09 | 508 | 517 | 503 | 511 | 57,400 | 511 |
| 2025-05-08 | 504 | 512 | 500 | 510 | 65,800 | 510 |
| 2025-05-07 | 499 | 507 | 494 | 501 | 58,400 | 501 |
| 2025-05-02 | 514 | 516 | 499 | 501 | 67,100 | 501 |
| 2025-05-01 | 512 | 514 | 505 | 509 | 40,500 | 509 |
| 2025-04-30 | 508 | 520 | 501 | 512 | 116,300 | 512 |
| 2025-04-28 | 500 | 509 | 489 | 505 | 88,900 | 505 |
| 2025-04-25 | 465 | 503 | 465 | 497 | 151,500 | 497 |
| 2025-04-24 | 479 | 479 | 459 | 465 | 113,700 | 465 |
| 2025-04-23 | 477 | 482 | 471 | 471 | 85,000 | 471 |
| 2025-04-22 | 471 | 489 | 465 | 474 | 124,000 | 474 |
| 2025-04-21 | 498 | 503 | 465 | 465 | 143,400 | 465 |
| 2025-04-18 | 465 | 476 | 457 | 474 | 114,100 | 474 |
| 2025-04-17 | 453 | 472 | 453 | 470 | 97,800 | 470 |
| 2025-04-16 | 446 | 467 | 442 | 453 | 149,500 | 453 |
| 2025-04-15 | 455 | 457 | 443 | 446 | 95,500 | 446 |
| 2025-04-14 | 461 | 463 | 442 | 442 | 120,500 | 442 |
| 2025-04-11 | 422 | 445 | 414 | 445 | 98,500 | 445 |
| 2025-04-10 | 448 | 448 | 427 | 430 | 108,100 | 430 |
| 2025-04-09 | 418 | 421 | 391 | 408 | 109,700 | 408 |
| 2025-04-08 | 438 | 438 | 411 | 419 | 122,400 | 419 |
| 2025-04-07 | 368 | 399 | 366 | 369 | 282,100 | 369 |
| 2025-04-04 | 463 | 466 | 420 | 443 | 331,800 | 443 |
| 2025-04-03 | 470 | 484 | 462 | 479 | 154,200 | 479 |
| 2025-04-02 | 505 | 508 | 490 | 490 | 133,500 | 490 |
| 2025-04-01 | 503 | 508 | 486 | 498 | 185,500 | 498 |
| 2025-03-31 | 504 | 518 | 496 | 502 | 164,700 | 502 |
| 2025-03-28 | 520 | 522 | 511 | 516 | 177,700 | 516 |
| 2025-03-27 | 521 | 533 | 517 | 520 | 158,000 | 520 |
| 2025-03-26 | 553 | 555 | 523 | 524 | 195,800 | 524 |
| 2025-03-25 | 538 | 557 | 530 | 552 | 235,600 | 552 |
| 2025-03-24 | 539 | 547 | 510 | 539 | 504,400 | 539 |
| 2025-03-21 | 593 | 609 | 549 | 549 | 930,300 | 549 |
| 2025-03-19 | 573 | 602 | 555 | 565 | 937,400 | 565 |
| 2025-03-18 | 576 | 599 | 549 | 572 | 1,112,400 | 572 |
| 2025-03-17 | 542 | 645 | 540 | 574 | 3,405,400 | 574 |
| 2025-03-14 | 552 | 552 | 552 | 552 | 124,200 | 552 |
| 2025-03-13 | 464 | 480 | 458 | 472 | 302,300 | 472 |
| 2025-03-12 | 462 | 474 | 460 | 464 | 169,700 | 464 |
| 2025-03-11 | 441 | 467 | 438 | 467 | 282,800 | 467 |
| 2025-03-10 | 465 | 469 | 441 | 449 | 510,900 | 449 |
| 2025-03-07 | 445 | 447 | 431 | 434 | 124,800 | 434 |
| 2025-03-06 | 470 | 475 | 448 | 448 | 145,500 | 448 |
| 2025-03-05 | 469 | 471 | 453 | 470 | 141,100 | 470 |
| 2025-03-04 | 456 | 473 | 450 | 465 | 142,800 | 465 |
| 2025-03-03 | 472 | 492 | 461 | 463 | 256,400 | 463 |
| 2025-02-28 | 484 | 499 | 464 | 465 | 533,600 | 465 |
| 2025-02-27 | 516 | 534 | 463 | 485 | 1,932,900 | 485 |
| 2025-02-26 | 527 | 531 | 477 | 498 | 2,421,100 | 498 |
| 2025-02-25 | 435 | 453 | 430 | 451 | 68,100 | 451 |
| 2025-02-21 | 453 | 453 | 435 | 437 | 121,400 | 437 |
| 2025-02-20 | 456 | 462 | 450 | 455 | 76,800 | 455 |
| 2025-02-19 | 473 | 487 | 453 | 455 | 292,800 | 455 |
| 2025-02-18 | 468 | 472 | 458 | 465 | 117,900 | 465 |
| 2025-02-17 | 442 | 461 | 436 | 460 | 133,600 | 460 |
| 2025-02-14 | 445 | 450 | 438 | 442 | 70,200 | 442 |
| 2025-02-13 | 446 | 446 | 433 | 444 | 82,000 | 444 |
| 2025-02-12 | 434 | 446 | 428 | 445 | 114,800 | 445 |
| 2025-02-10 | 416 | 439 | 413 | 432 | 134,200 | 432 |
| 2025-02-07 | 409 | 427 | 408 | 421 | 63,400 | 421 |
| 2025-02-06 | 410 | 414 | 405 | 409 | 62,400 | 409 |
| 2025-02-05 | 404 | 412 | 404 | 408 | 24,800 | 408 |
| 2025-02-04 | 400 | 409 | 400 | 402 | 33,900 | 402 |
| 2025-02-03 | 403 | 403 | 394 | 397 | 74,500 | 397 |
| 2025-01-31 | 413 | 415 | 406 | 406 | 58,500 | 406 |
| 2025-01-30 | 415 | 416 | 406 | 413 | 75,500 | 413 |
| 2025-01-29 | 420 | 427 | 416 | 420 | 67,500 | 420 |
| 2025-01-28 | 414 | 425 | 410 | 420 | 62,700 | 420 |
| 2025-01-27 | 404 | 422 | 402 | 414 | 112,400 | 414 |
| 2025-01-24 | 392 | 412 | 392 | 404 | 165,800 | 404 |
| 2025-01-23 | 402 | 413 | 391 | 392 | 158,900 | 392 |
| 2025-01-22 | 407 | 410 | 399 | 400 | 124,700 | 400 |
| 2025-01-21 | 426 | 426 | 395 | 405 | 262,400 | 405 |
| 2025-01-20 | 420 | 425 | 414 | 424 | 82,900 | 424 |
| 2025-01-17 | 426 | 431 | 408 | 421 | 276,700 | 421 |
| 2025-01-16 | 411 | 418 | 407 | 410 | 149,500 | 410 |
| 2025-01-15 | 425 | 434 | 412 | 412 | 214,200 | 412 |
| 2025-01-14 | 440 | 457 | 423 | 425 | 272,800 | 425 |
| 2025-01-10 | 448 | 482 | 440 | 449 | 609,600 | 449 |
| 2025-01-09 | 467 | 497 | 443 | 447 | 662,700 | 447 |
| 2025-01-08 | 433 | 489 | 422 | 470 | 1,362,700 | 470 |
| 2025-01-07 | 426 | 440 | 410 | 417 | 384,300 | 417 |
| 2025-01-06 | 397 | 445 | 390 | 432 | 711,100 | 432 |
分割・併合履歴 ： なし