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
2025-05-22516561515540288,300540
2025-05-21537545517524140,600524
2025-05-2054855553654169,400541
2025-05-1954354353353878,400538
2025-05-16523553519547119,800547
2025-05-1552552851852751,500527
2025-05-1451752751352756,300527
2025-05-1351852050952085,900520
2025-05-1251952351351362,400513
2025-05-0950851750351157,400511
2025-05-0850451250051065,800510
2025-05-0749950749450158,400501
2025-05-0251451649950167,100501
2025-05-0151251450550940,500509
2025-04-30508520501512116,300512
2025-04-2850050948950588,900505
2025-04-25465503465497151,500497
2025-04-24479479459465113,700465
2025-04-2347748247147185,000471
2025-04-22471489465474124,000474
2025-04-21498503465465143,400465
2025-04-18465476457474114,100474
2025-04-1745347245347097,800470
2025-04-16446467442453149,500453
2025-04-1545545744344695,500446
2025-04-14461463442442120,500442
2025-04-1142244541444598,500445
2025-04-10448448427430108,100430
2025-04-09418421391408109,700408
2025-04-08438438411419122,400419
2025-04-07368399366369282,100369
2025-04-04463466420443331,800443
2025-04-03470484462479154,200479
2025-04-02505508490490133,500490
2025-04-01503508486498185,500498
2025-03-31504518496502164,700502
2025-03-28520522511516177,700516
2025-03-27521533517520158,000520
2025-03-26553555523524195,800524
2025-03-25538557530552235,600552
2025-03-24539547510539504,400539
2025-03-21593609549549930,300549
2025-03-19573602555565937,400565
2025-03-185765995495721,112,400572
2025-03-175426455405743,405,400574
2025-03-14552552552552124,200552
2025-03-13464480458472302,300472
2025-03-12462474460464169,700464
2025-03-11441467438467282,800467
2025-03-10465469441449510,900449
2025-03-07445447431434124,800434
2025-03-06470475448448145,500448
2025-03-05469471453470141,100470
2025-03-04456473450465142,800465
2025-03-03472492461463256,400463
2025-02-28484499464465533,600465
2025-02-275165344634851,932,900485
2025-02-265275314774982,421,100498
2025-02-2543545343045168,100451
2025-02-21453453435437121,400437
2025-02-2045646245045576,800455
2025-02-19473487453455292,800455
2025-02-18468472458465117,900465
2025-02-17442461436460133,600460
2025-02-1444545043844270,200442
2025-02-1344644643344482,000444
2025-02-12434446428445114,800445
2025-02-10416439413432134,200432
2025-02-0740942740842163,400421
2025-02-0641041440540962,400409
2025-02-0540441240440824,800408
2025-02-0440040940040233,900402
2025-02-0340340339439774,500397
2025-01-3141341540640658,500406
2025-01-3041541640641375,500413
2025-01-2942042741642067,500420
2025-01-2841442541042062,700420
2025-01-27404422402414112,400414
2025-01-24392412392404165,800404
2025-01-23402413391392158,900392
2025-01-22407410399400124,700400
2025-01-21426426395405262,400405
2025-01-2042042541442482,900424
2025-01-17426431408421276,700421
2025-01-16411418407410149,500410
2025-01-15425434412412214,200412
2025-01-14440457423425272,800425
2025-01-10448482440449609,600449
2025-01-09467497443447662,700447
2025-01-084334894224701,362,700470
2025-01-07426440410417384,300417
2025-01-06397445390432711,100432

分割・併合履歴 : なし