6696 (株)トラース・オン・プロダクトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	274	279	272	272	38,200	272
2023-11-29	281	283	278	282	13,900	282
2023-11-28	283	286	277	279	21,900	279
2023-11-27	279	288	279	286	31,800	286
2023-11-24	283	285	277	278	20,800	278
2023-11-22	280	284	280	281	22,000	281
2023-11-21	282	283	278	283	19,500	283
2023-11-20	275	286	274	279	40,300	279
2023-11-17	269	276	268	275	44,700	275
2023-11-16	285	293	272	273	161,100	273
2023-11-15	274	275	266	273	45,600	273
2023-11-14	280	282	270	271	51,100	271
2023-11-13	280	283	276	278	86,800	278
2023-11-10	285	289	268	278	319,400	278
2023-11-09	343	343	335	341	15,300	341
2023-11-08	348	353	343	345	24,100	345
2023-11-07	348	350	345	350	17,600	350
2023-11-06	344	352	342	348	30,600	348
2023-11-02	345	345	339	344	24,300	344
2023-11-01	345	348	341	345	17,600	345
2023-10-31	332	342	330	342	18,800	342
2023-10-30	327	338	327	337	14,900	337
2023-10-27	323	334	323	334	19,800	334
2023-10-26	327	333	321	323	26,900	323
2023-10-25	334	336	329	330	23,400	330
2023-10-24	317	333	308	333	64,200	333
2023-10-23	322	327	315	315	29,600	315
2023-10-20	327	331	322	322	39,100	322
2023-10-19	329	336	320	327	42,800	327
2023-10-18	326	338	326	337	29,000	337
2023-10-17	323	339	323	333	28,400	333
2023-10-16	323	328	319	319	45,000	319
2023-10-13	339	340	327	331	40,300	331
2023-10-12	335	342	330	340	23,800	340
2023-10-11	341	344	338	338	22,800	338
2023-10-10	338	344	337	341	36,400	341
2023-10-06	325	341	325	338	35,600	338
2023-10-05	320	329	313	324	47,200	324
2023-10-04	327	348	319	319	149,100	319
2023-10-03	344	345	335	335	83,000	335
2023-10-02	352	353	344	344	50,800	344
2023-09-29	352	360	352	353	44,200	353
2023-09-28	357	358	351	354	51,200	354
2023-09-27	347	354	345	354	31,500	354
2023-09-26	360	360	347	348	64,300	348
2023-09-25	352	366	349	358	125,600	358
2023-09-22	363	405	349	352	1,348,200	352
2023-09-21	345	349	336	341	63,500	341
2023-09-20	356	360	346	346	70,000	346
2023-09-19	356	365	355	360	81,300	360
2023-09-15	362	365	353	354	117,000	354
2023-09-14	376	377	361	361	159,900	361
2023-09-13	405	405	369	369	471,900	369
2023-09-12	414	421	402	406	313,400	406
2023-09-11	416	445	408	421	840,700	421
2023-09-08	411	420	399	404	893,200	404
2023-09-07	405	465	405	430	5,819,900	430
2023-09-06	389	391	381	385	36,800	385
2023-09-05	379	391	379	390	42,000	390
2023-09-04	385	389	379	381	37,200	381
2023-09-01	381	386	377	385	31,300	385
2023-08-31	387	392	381	381	42,600	381
2023-08-30	398	399	385	385	84,000	385
2023-08-29	387	408	384	392	309,800	392
2023-08-28	380	382	376	381	29,000	381
2023-08-25	385	386	376	380	40,600	380
2023-08-24	379	390	376	385	91,400	385
2023-08-23	374	382	371	379	38,200	379
2023-08-22	374	381	372	376	36,600	376
2023-08-21	363	382	363	379	126,000	379
2023-08-18	367	371	362	363	49,300	363
2023-08-17	352	370	351	367	65,700	367
2023-08-16	356	361	354	356	29,100	356
2023-08-15	373	373	355	364	62,600	364
2023-08-14	369	375	368	372	41,400	372
2023-08-10	366	369	362	369	32,400	369
2023-08-09	372	372	360	368	34,800	368
2023-08-08	373	374	362	369	61,100	369
2023-08-07	364	374	356	374	136,900	374
2023-08-04	351	364	346	364	136,500	364
2023-08-03	341	345	334	340	127,400	340
2023-08-02	354	354	345	347	153,600	347
2023-08-01	363	363	351	354	116,800	354
2023-07-31	360	364	356	357	92,000	357
2023-07-28	358	364	354	357	110,000	357
2023-07-27	359	364	356	360	60,600	360
2023-07-26	376	377	358	359	238,200	359
2023-07-25	387	410	375	377	701,400	377
2023-07-24	371	375	367	371	81,100	371
2023-07-21	379	379	370	370	60,600	370
2023-07-20	384	385	376	379	83,400	379
2023-07-19	386	387	380	385	71,900	385
2023-07-18	390	404	378	381	213,700	381
2023-07-14	398	409	385	390	255,800	390
2023-07-13	419	429	398	402	859,700	402
2023-07-12	380	430	374	396	1,180,100	396
2023-07-11	372	384	372	378	72,700	378
2023-07-10	382	382	369	371	53,300	371
2023-07-07	370	381	369	377	51,800	377
2023-07-06	374	378	370	372	76,400	372
2023-07-05	385	385	377	377	53,600	377
2023-07-04	382	390	378	387	67,500	387
2023-07-03	394	398	384	385	114,700	385
2023-06-30	390	395	382	388	108,100	388
2023-06-29	390	393	383	386	92,700	386
2023-06-28	374	396	374	390	171,000	390
2023-06-27	363	381	362	374	86,000	374
2023-06-26	372	380	366	366	63,600	366
2023-06-23	373	379	366	378	95,300	378
2023-06-22	384	384	372	373	143,700	373
2023-06-21	381	389	381	386	79,500	386
2023-06-20	382	395	381	387	149,100	387
2023-06-19	375	387	371	387	125,300	387
2023-06-16	367	377	367	371	78,500	371
2023-06-15	373	375	363	366	171,900	366
2023-06-14	395	397	375	375	233,000	375
2023-06-13	391	403	390	390	283,300	390
2023-06-12	400	400	383	392	477,400	392
2023-06-09	430	440	402	404	1,166,200	404
2023-06-08	465	480	452	475	470,000	475
2023-06-07	480	482	461	463	383,800	463
2023-06-06	460	478	459	466	357,500	466
2023-06-05	490	493	460	471	441,500	471
2023-06-02	505	508	467	484	1,077,700	484
2023-06-01	537	605	515	535	8,640,500	535
2023-05-31	508	508	508	508	307,000	508
2023-05-30	425	438	418	428	142,100	428
2023-05-29	443	458	430	430	246,800	430
2023-05-26	464	465	432	437	298,600	437
2023-05-25	456	473	445	452	293,600	452
2023-05-24	483	485	461	464	235,600	464
2023-05-23	492	494	453	468	627,900	468
2023-05-22	489	512	480	490	621,100	490
2023-05-19	545	574	496	507	4,672,400	507
2023-05-18	532	610	478	516	8,847,300	516
2023-05-17	452	522	447	522	1,472,000	522
2023-05-16	414	450	409	442	429,000	442
2023-05-15	400	412	395	406	102,900	406
2023-05-12	399	410	393	400	96,100	400
2023-05-11	390	407	389	402	181,200	402
2023-05-10	425	469	390	392	1,217,100	392
2023-05-09	402	420	401	417	92,200	417
2023-05-08	394	410	394	402	52,700	402
2023-05-02	386	401	379	400	79,900	400
2023-05-01	402	440	386	386	567,400	386
2023-04-28	414	416	398	400	108,800	400
2023-04-27	400	411	395	402	113,900	402
2023-04-26	403	411	388	399	72,000	399
2023-04-25	409	422	396	408	113,000	408
2023-04-24	408	428	407	410	81,700	410
2023-04-21	416	428	401	408	319,300	408
2023-04-20	432	436	413	419	92,400	419
2023-04-19	437	445	424	439	62,600	439
2023-04-18	436	443	431	436	57,700	436
2023-04-17	449	449	431	436	98,500	436
2023-04-14	454	465	441	442	81,700	442
2023-04-13	458	461	445	458	70,500	458
2023-04-12	453	465	445	461	64,700	461
2023-04-11	452	461	449	452	50,200	452
2023-04-10	446	458	436	448	72,700	448
2023-04-07	457	465	447	447	103,500	447
2023-04-06	465	478	452	454	129,200	454
2023-04-05	479	488	465	467	182,500	467
2023-04-04	505	510	480	481	306,800	481
2023-04-03	506	588	502	510	1,497,400	510
2023-03-31	500	511	494	502	93,100	502
2023-03-30	488	508	483	495	147,000	495
2023-03-29	500	511	471	495	227,300	495
2023-03-28	520	565	510	510	472,100	510
2023-03-27	518	534	505	521	168,000	521
2023-03-24	512	534	509	524	194,400	524
2023-03-23	496	510	494	505	84,500	505
2023-03-22	507	526	494	496	152,000	496
2023-03-20	521	521	490	499	159,100	499
2023-03-17	534	549	512	512	146,300	512
2023-03-16	535	537	511	521	316,700	521
2023-03-15	561	576	548	559	179,600	559
2023-03-14	549	586	544	554	285,400	554
2023-03-13	550	565	533	559	260,800	559
2023-03-10	643	647	556	558	882,500	558
2023-03-09	700	730	644	653	452,000	653
2023-03-08	674	704	643	693	481,100	693
2023-03-07	704	723	682	709	194,000	709
2023-03-06	698	714	693	706	158,100	706
2023-03-03	707	710	672	691	188,300	691
2023-03-02	722	732	693	701	202,600	701
2023-03-01	724	842	711	731	1,174,400	731
2023-02-28	669	758	668	717	776,300	717
2023-02-27	648	674	641	661	106,500	661
2023-02-24	630	670	622	661	161,900	661
2023-02-22	625	667	610	625	197,600	625
2023-02-21	633	688	627	642	466,900	642
2023-02-20	608	621	591	617	116,800	617
2023-02-17	629	633	602	606	152,800	606
2023-02-16	587	630	585	628	213,800	628
2023-02-15	576	618	566	591	270,800	591
2023-02-14	588	608	558	566	232,400	566
2023-02-13	560	602	538	598	500,500	598
2023-02-10	566	595	552	556	330,400	556
2023-02-09	580	610	555	570	861,700	570
2023-02-08	587	628	560	564	475,000	564
2023-02-07	607	669	605	607	605,400	607
2023-02-06	609	685	565	614	2,743,100	614
2023-02-03	739	769	574	600	4,357,500	600
2023-02-02	619	669	614	669	1,196,700	669
2023-02-01	511	623	510	569	4,658,200	569
2023-01-31	613	670	523	523	4,454,900	523
2023-01-30	623	623	617	623	479,000	623
2023-01-27	523	523	523	523	72,500	523
2023-01-26	433	462	412	443	1,856,000	443
2023-01-25	390	470	383	449	4,207,100	449
2023-01-24	342	419	336	391	3,092,300	391
2023-01-23	354	375	332	350	1,285,300	350
2023-01-20	326	387	324	362	4,819,400	362
2023-01-19	314	345	305	321	1,323,800	321
2023-01-18	283	315	280	304	323,600	304
2023-01-17	282	290	278	280	66,000	280
2023-01-16	276	280	267	280	79,900	280
2023-01-13	266	281	266	277	54,100	277
2023-01-12	265	269	263	269	24,500	269
2023-01-11	268	268	263	265	23,900	265
2023-01-10	265	268	263	265	25,900	265
2023-01-06	263	264	261	263	27,000	263
2023-01-05	267	268	262	263	57,700	263
2023-01-04	272	282	267	267	100,400	267

分割・併合履歴：なし

6696 (株)トラース・オン・プロダクト の時系列データ [2023年度]

6696 (株)トラース・オン・プロダクトの時系列データ [2023年度]