1. HOME >
  2. 株価時系列 >
  3. 6696 >
  4. 2020年

6696 (株)トラース・オン・プロダクト の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3093296492295913,500959
2020-12-2991595289494626,700946
2020-12-28900970871910227,700910
2020-12-251,0261,0571,0171,04015,2001,040
2020-12-241,0521,0771,0371,05513,5001,055
2020-12-231,0521,0601,0101,026133,8001,026
2020-12-221,1171,1251,0091,045152,9001,045
2020-12-211,1481,1511,1131,12231,7001,122
2020-12-181,0881,1371,0881,10821,2001,108
2020-12-171,1151,1221,0781,09325,3001,093
2020-12-161,1281,1521,1141,11420,3001,114
2020-12-151,1291,1581,1101,15021,9001,150
2020-12-141,1161,1751,1161,16514,8001,165
2020-12-111,1491,1491,1101,1174,5001,117
2020-12-101,0991,1271,0681,12625,1001,126
2020-12-091,1421,1571,1021,10427,1001,104
2020-12-081,1141,1951,1101,16541,9001,165
2020-12-071,1631,1701,0981,099146,4001,099
2020-12-041,2211,2291,1501,19352,0001,193
2020-12-031,2551,2781,2061,221120,0001,221
2020-12-021,4601,4601,2541,281259,8001,281
2020-12-011,2351,5131,2281,465420,4001,465
2020-11-301,2351,2351,1571,21324,3001,213
2020-11-271,2951,2961,2001,23521,3001,235
2020-11-261,2441,2761,2011,23519,1001,235
2020-11-251,2991,2991,2151,25112,1001,251
2020-11-241,2501,3221,2501,25715,0001,257
2020-11-201,2091,2941,2001,28015,1001,280
2020-11-191,2561,2571,1761,19545,7001,195
2020-11-181,2761,3191,2511,27912,2001,279
2020-11-171,3291,3301,2741,29628,1001,296
2020-11-161,3181,3441,2761,29917,0001,299
2020-11-131,3331,3931,2601,34828,3001,348
2020-11-121,3941,4311,3331,33318,8001,333
2020-11-111,3801,4401,3711,41115,5001,411
2020-11-101,4871,4871,3701,38429,5001,384
2020-11-091,4291,5111,4251,47528,5001,475
2020-11-061,4481,4771,4141,43322,8001,433
2020-11-051,4121,5011,4121,45028,2001,450
2020-11-041,3751,4661,3751,43420,3001,434
2020-11-021,4051,4241,3741,37412,1001,374
2020-10-301,4781,4781,3641,37555,0001,375
2020-10-291,4381,4901,3971,45056,8001,450
2020-10-281,4771,5491,4501,46368,3001,463
2020-10-271,5821,5821,4261,470182,6001,470
2020-10-261,6541,7281,6151,61576,6001,615
2020-10-231,7141,7621,6301,67077,7001,670
2020-10-221,8371,8501,7121,73367,6001,733
2020-10-211,7521,8241,7081,75752,2001,757
2020-10-201,7501,8651,7201,763114,6001,763
2020-10-191,8411,8861,6651,730136,7001,730
2020-10-161,9581,9971,7911,850175,5001,850
2020-10-152,0922,1371,9581,977137,5001,977
2020-10-142,0732,1922,0602,114122,2002,114
2020-10-132,1572,1602,0502,073171,5002,073
2020-10-122,0102,2941,9732,185474,9002,185
2020-10-092,0002,0601,9152,027222,1002,027
2020-10-082,0712,1301,9511,951370,9001,951
2020-10-071,9502,1101,8272,021719,3002,021
2020-10-061,9672,2551,9052,0151,574,0002,015
2020-10-051,7101,9671,6551,967508,1001,967
2020-10-021,5951,6301,4601,567525,1001,567
2020-09-301,0991,3441,0921,344319,3001,344
2020-09-291,0521,2101,0311,04494,2001,044
2020-09-281,3001,4001,0051,141383,1001,141
2020-09-259701,1209561,120192,5001,120
2020-09-24807970807970127,100970
2020-09-238398438058209,600820
2020-09-188568568258398,300839
2020-09-1788088084184115,000841
2020-09-1682489782488615,300886
2020-09-158188248068246,600824
2020-09-148068177928105,500810
2020-09-1183085079179120,300791
2020-09-10905927790800172,900800
2020-09-0971983071978572,300785
2020-09-086997096987074,600707
2020-09-076987176936976,100697
2020-09-0471571569069312,900693
2020-09-037197197057063,800706
2020-09-0270872170470410,300704
2020-09-0172072068869710,400697
2020-08-317107106846968,900696
2020-08-2870470466066019,700660
2020-08-2773373369570814,600708
2020-08-2671074470573411,600734
2020-08-2571672170771013,000710
2020-08-247347347077174,900717
2020-08-2170471570171411,800714
2020-08-206997096957077,800707
2020-08-1969070968670811,300708
2020-08-186896996736825,800682
2020-08-176876996826833,600683
2020-08-146576996526897,800689
2020-08-136616686506678,200667
2020-08-126706726456603,300660
2020-08-116556556366406,500640
2020-08-0766866863163510,000635
2020-08-066736736466486,900648
2020-08-0563268562565325,400653
2020-08-0466966961062221,000622
2020-08-0361567059965926,200659
2020-07-3165565961562022,500620
2020-07-3067569963666529,300665
2020-07-2969369868168110,100681
2020-07-2870070668269713,700697
2020-07-2770271268970110,400701
2020-07-2274874868872320,400723
2020-07-2174576072873312,000733
2020-07-2074477372374413,900744
2020-07-1779579575075113,800751
2020-07-167867987807807,200780
2020-07-158038147837944,300794
2020-07-148418418068063,000806
2020-07-137778267778265,500826
2020-07-1077179677077510,500775
2020-07-0981881877978611,200786
2020-07-088288528108189,400818
2020-07-078368598078167,800816
2020-07-0683986682283410,200834
2020-07-0394594584585434,900854
2020-07-0293096089092484,600924
2020-07-0190490586189025,700890
2020-06-3077589376085951,500859
2020-06-297707917497567,700756
2020-06-2677779076278320,800783
2020-06-258088167887928,300792
2020-06-248578578328372,700837
2020-06-238778828438623,900862
2020-06-228678698518664,400866
2020-06-198178408088374,500837
2020-06-188158327988323,300832
2020-06-178218427958295,500829
2020-06-167888307588178,300817
2020-06-158058157437438,200743
2020-06-1272180472079021,100790
2020-06-1188288582482612,000826
2020-06-108809078779047,300904
2020-06-098999178809175,800917
2020-06-089209348938988,400898
2020-06-059239269149183,900918
2020-06-0493893885592310,700923
2020-06-0394396390892314,900923
2020-06-0294294592392811,000928
2020-06-019049319049166,400916
2020-05-299359359009187,400918
2020-05-2895295488593725,400937
2020-05-2796897092195514,900955
2020-05-261,0131,02993496826,600968
2020-05-259641,0559631,00844,8001,008
2020-05-2289993588493525,400935
2020-05-2186988083788010,800880
2020-05-2084285681585612,500856
2020-05-198448507998388,100838
2020-05-188108408008338,600833
2020-05-1578781177881014,100810
2020-05-1485385478378714,400787
2020-05-1380087578185229,500852
2020-05-1280482077181430,800814
2020-05-1184485878780342,300803
2020-05-08770928770874135,800874
2020-05-0770579570577825,900778
2020-05-0170576567676513,100765
2020-04-306997086626859,000685
2020-04-2864066464065912,600659
2020-04-2764065862864012,400640
2020-04-2464964962063812,300638
2020-04-236336536316408,600640
2020-04-2262763060363012,700630
2020-04-2165266562563029,900630
2020-04-206626856496808,500680
2020-04-1763968063065414,900654
2020-04-166276416096295,000629
2020-04-156326326076256,300625
2020-04-1461464059162610,400626
2020-04-1363263260161210,900612
2020-04-106326396086378,200637
2020-04-0960163759662912,900629
2020-04-085906145496088,400608
2020-04-075686005686008,200600
2020-04-065115645105588,400558
2020-04-035585615145256,800525
2020-04-025465575355445,500544
2020-04-015505935455568,400556
2020-03-315985995515586,700558
2020-03-3057059155756810,300568
2020-03-2759861056658016,500580
2020-03-2656059855755820,300558
2020-03-2557362055062061,300620
2020-03-2454358551754025,300540
2020-03-2352353949253327,900533
2020-03-1957857846547148,100471
2020-03-1865865956056431,000564
2020-03-1754861853261848,100618
2020-03-1669869859859896,600598
2020-03-1369572765069866,700698
2020-03-1271481771180055,200800
2020-03-1180980973174427,000744
2020-03-1076181969079734,800797
2020-03-0984084075576141,800761
2020-03-0691493186087028,500870
2020-03-0595099592794420,200944
2020-03-0488598088594433,400944
2020-03-039801,00290191034,100910
2020-03-029171,00589194141,200941
2020-02-2897398884185798,800857
2020-02-271,0501,06393398890,900988
2020-02-261,0741,0889951,08038,0001,080
2020-02-251,0601,1391,0591,10429,4001,104
2020-02-211,2131,2541,1991,1999,9001,199
2020-02-201,3051,3051,2161,21617,7001,216
2020-02-191,2061,2791,2061,27517,7001,275
2020-02-181,2281,2391,1761,20019,5001,200
2020-02-171,2861,2891,2191,24132,4001,241
2020-02-141,3041,3221,2871,29613,2001,296
2020-02-131,2601,3451,2601,33436,1001,334
2020-02-121,2661,2851,2581,26915,7001,269
2020-02-101,2301,2661,2151,26615,2001,266
2020-02-071,2511,2731,2351,25018,6001,250
2020-02-061,2511,2931,2511,28123,5001,281
2020-02-051,2811,2831,2311,24614,8001,246
2020-02-041,2841,2871,2501,26112,5001,261
2020-02-031,2561,3071,2481,26540,4001,265
2020-01-311,2211,3791,2211,316106,0001,316
2020-01-301,3051,3071,1871,221151,0001,221
2020-01-291,4061,4061,2661,306179,9001,306
2020-01-281,5091,5111,4101,42281,5001,422
2020-01-271,6211,6461,5211,525192,6001,525
2020-01-241,6991,7481,6711,74098,8001,740
2020-01-231,6041,7401,5871,663163,2001,663
2020-01-221,5701,6621,5601,620171,7001,620
2020-01-211,5401,6421,4751,545556,8001,545
2020-01-201,4451,4451,4001,4005,4001,400
2020-01-171,4301,4481,3761,43541,1001,435
2020-01-161,4851,5331,4151,44866,1001,448
2020-01-151,4831,4961,4431,45523,4001,455
2020-01-141,5091,5101,4831,49511,8001,495
2020-01-101,5111,5131,4751,4938,5001,493
2020-01-091,4771,5351,4541,50020,1001,500
2020-01-081,5121,5121,4351,46047,8001,460
2020-01-071,4821,5171,4681,50715,7001,507
2020-01-061,4861,5151,4591,48823,5001,488

分割・併合履歴 ： なし