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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 347 | 350 | 340 | 341 | 111,600 | 341 |
| 2024-04-22 | 337 | 353 | 337 | 353 | 179,000 | 353 |
| 2024-04-19 | 353 | 356 | 323 | 342 | 474,100 | 342 |
| 2024-04-18 | 338 | 368 | 337 | 339 | 488,200 | 339 |
| 2024-04-17 | 346 | 354 | 336 | 336 | 205,100 | 336 |
| 2024-04-16 | 361 | 372 | 341 | 358 | 344,700 | 358 |
| 2024-04-15 | 385 | 390 | 350 | 373 | 1,273,600 | 373 |
| 2024-04-12 | 384 | 434 | 363 | 409 | 7,407,700 | 409 |
| 2024-04-11 | 382 | 442 | 351 | 360 | 6,465,400 | 360 |
| 2024-04-10 | 329 | 394 | 315 | 394 | 2,709,300 | 394 |
| 2024-04-09 | 324 | 347 | 303 | 314 | 1,121,300 | 314 |
| 2024-04-08 | 348 | 389 | 315 | 322 | 4,239,200 | 322 |
| 2024-04-05 | 265 | 337 | 257 | 337 | 3,079,600 | 337 |
| 2024-04-04 | 262 | 263 | 256 | 257 | 21,100 | 257 |
| 2024-04-03 | 261 | 264 | 259 | 261 | 14,300 | 261 |
| 2024-04-02 | 267 | 267 | 256 | 260 | 27,800 | 260 |
| 2024-04-01 | 266 | 268 | 264 | 267 | 14,600 | 267 |
| 2024-03-29 | 272 | 272 | 265 | 266 | 13,000 | 266 |
| 2024-03-28 | 270 | 270 | 265 | 265 | 15,900 | 265 |
| 2024-03-27 | 271 | 271 | 266 | 270 | 16,900 | 270 |
| 2024-03-26 | 271 | 272 | 268 | 271 | 13,700 | 271 |
| 2024-03-25 | 265 | 277 | 264 | 272 | 101,100 | 272 |
| 2024-03-22 | 261 | 264 | 258 | 263 | 23,900 | 263 |
| 2024-03-21 | 262 | 264 | 261 | 261 | 23,000 | 261 |
| 2024-03-19 | 260 | 262 | 259 | 260 | 18,700 | 260 |
| 2024-03-18 | 263 | 263 | 258 | 259 | 12,000 | 259 |
| 2024-03-15 | 256 | 261 | 256 | 258 | 28,400 | 258 |
| 2024-03-14 | 261 | 268 | 255 | 258 | 61,700 | 258 |
| 2024-03-13 | 263 | 265 | 253 | 253 | 88,000 | 253 |
| 2024-03-12 | 257 | 263 | 256 | 261 | 33,100 | 261 |
| 2024-03-11 | 262 | 268 | 259 | 259 | 61,800 | 259 |
| 2024-03-08 | 284 | 310 | 268 | 268 | 576,000 | 268 |
| 2024-03-07 | 277 | 281 | 266 | 270 | 73,900 | 270 |
| 2024-03-06 | 274 | 283 | 273 | 283 | 39,800 | 283 |
| 2024-03-05 | 283 | 287 | 275 | 276 | 47,300 | 276 |
| 2024-03-04 | 282 | 286 | 281 | 283 | 39,900 | 283 |
| 2024-03-01 | 288 | 297 | 281 | 281 | 116,800 | 281 |
| 2024-02-29 | 276 | 323 | 276 | 289 | 970,400 | 289 |
| 2024-02-28 | 272 | 283 | 272 | 278 | 47,900 | 278 |
| 2024-02-27 | 281 | 283 | 274 | 276 | 50,300 | 276 |
| 2024-02-26 | 265 | 283 | 265 | 281 | 55,600 | 281 |
| 2024-02-22 | 270 | 272 | 263 | 263 | 39,600 | 263 |
| 2024-02-21 | 282 | 282 | 269 | 270 | 50,000 | 270 |
| 2024-02-20 | 285 | 287 | 279 | 282 | 41,500 | 282 |
| 2024-02-19 | 276 | 287 | 274 | 284 | 47,900 | 284 |
| 2024-02-16 | 270 | 287 | 263 | 276 | 241,400 | 276 |
| 2024-02-15 | 260 | 290 | 257 | 262 | 188,100 | 262 |
| 2024-02-14 | 264 | 268 | 259 | 262 | 26,600 | 262 |
| 2024-02-13 | 266 | 274 | 263 | 267 | 65,200 | 267 |
| 2024-02-09 | 252 | 288 | 248 | 260 | 412,300 | 260 |
| 2024-02-08 | 256 | 257 | 252 | 253 | 36,700 | 253 |
| 2024-02-07 | 259 | 265 | 254 | 258 | 51,700 | 258 |
| 2024-02-06 | 264 | 269 | 261 | 261 | 17,200 | 261 |
| 2024-02-05 | 265 | 277 | 253 | 264 | 99,400 | 264 |
| 2024-02-02 | 254 | 260 | 253 | 257 | 56,900 | 257 |
| 2024-02-01 | 268 | 269 | 253 | 256 | 118,000 | 256 |
| 2024-01-31 | 276 | 282 | 271 | 274 | 32,900 | 274 |
| 2024-01-30 | 283 | 289 | 275 | 276 | 30,100 | 276 |
| 2024-01-29 | 279 | 290 | 279 | 283 | 53,100 | 283 |
| 2024-01-26 | 278 | 287 | 278 | 284 | 51,200 | 284 |
| 2024-01-25 | 271 | 283 | 267 | 277 | 69,100 | 277 |
| 2024-01-24 | 285 | 285 | 273 | 273 | 82,100 | 273 |
| 2024-01-23 | 302 | 305 | 280 | 287 | 175,700 | 287 |
| 2024-01-22 | 302 | 306 | 287 | 294 | 251,600 | 294 |
| 2024-01-19 | 300 | 344 | 291 | 301 | 1,522,300 | 301 |
| 2024-01-18 | 279 | 307 | 271 | 281 | 498,100 | 281 |
| 2024-01-17 | 269 | 282 | 262 | 280 | 185,800 | 280 |
| 2024-01-16 | 256 | 286 | 254 | 269 | 287,600 | 269 |
| 2024-01-15 | 250 | 268 | 250 | 255 | 142,700 | 255 |
| 2024-01-12 | 260 | 309 | 253 | 255 | 1,406,900 | 255 |
| 2024-01-11 | 248 | 286 | 240 | 260 | 538,000 | 260 |
| 2024-01-10 | 246 | 248 | 243 | 248 | 18,800 | 248 |
| 2024-01-09 | 242 | 258 | 242 | 246 | 30,600 | 246 |
| 2024-01-05 | 243 | 244 | 238 | 242 | 8,800 | 242 |
| 2024-01-04 | 241 | 243 | 236 | 242 | 8,100 | 242 |
分割・併合履歴 ： なし
