9830 トラスコ中山(株) 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
2025-04-04	1,832	1,837	1,747	1,792	297,000	1,792
2025-04-03	1,842	1,868	1,830	1,865	169,400	1,865
2025-04-02	1,980	1,985	1,920	1,921	124,400	1,921
2025-04-01	1,990	2,007	1,971	1,971	99,100	1,971
2025-03-31	2,002	2,009	1,971	1,986	212,000	1,986
2025-03-28	2,031	2,034	2,007	2,022	128,300	2,022
2025-03-27	2,020	2,031	2,002	2,031	149,700	2,031
2025-03-26	2,043	2,049	2,013	2,019	184,800	2,019
2025-03-25	2,030	2,059	2,026	2,052	140,700	2,052
2025-03-24	2,052	2,052	2,022	2,026	126,100	2,026
2025-03-21	2,023	2,065	2,023	2,053	134,200	2,053
2025-03-19	2,038	2,056	2,023	2,033	92,100	2,033
2025-03-18	2,051	2,080	2,048	2,048	139,000	2,048
2025-03-17	2,017	2,043	2,009	2,033	133,800	2,033
2025-03-14	2,024	2,048	2,013	2,016	148,300	2,016
2025-03-13	2,015	2,072	2,015	2,024	160,100	2,024
2025-03-12	2,000	2,030	1,997	2,030	162,900	2,030
2025-03-11	2,003	2,021	1,993	2,010	135,900	2,010
2025-03-10	2,013	2,029	2,000	2,023	126,900	2,023
2025-03-07	1,991	2,014	1,961	2,014	130,100	2,014
2025-03-06	2,013	2,016	1,997	2,006	71,200	2,006
2025-03-05	2,000	2,016	1,994	1,996	117,100	1,996
2025-03-04	2,001	2,010	1,965	1,991	110,900	1,991
2025-03-03	1,997	2,022	1,994	2,014	92,200	2,014
2025-02-28	1,987	2,021	1,956	1,979	258,300	1,979
2025-02-27	1,935	2,041	1,935	2,003	294,700	2,003
2025-02-26	1,969	1,977	1,923	1,923	293,900	1,923
2025-02-25	1,952	1,979	1,949	1,973	139,000	1,973
2025-02-21	1,948	1,974	1,934	1,951	159,100	1,951
2025-02-20	2,008	2,008	1,957	1,957	123,500	1,957
2025-02-19	2,046	2,046	2,012	2,021	81,400	2,021
2025-02-18	2,076	2,076	2,041	2,046	57,400	2,046
2025-02-17	2,137	2,137	2,049	2,049	108,200	2,049
2025-02-14	2,055	2,138	2,052	2,137	280,900	2,137
2025-02-13	2,020	2,088	2,005	2,044	397,500	2,044
2025-02-12	2,008	2,008	1,974	2,000	138,100	2,000
2025-02-10	1,980	1,996	1,974	1,989	101,700	1,989
2025-02-07	2,002	2,015	1,999	2,000	75,900	2,000
2025-02-06	2,009	2,033	1,996	2,007	111,300	2,007
2025-02-05	2,003	2,011	1,987	2,008	170,800	2,008
2025-02-04	2,022	2,049	2,005	2,005	117,700	2,005
2025-02-03	2,060	2,063	1,975	1,986	337,100	1,986
2025-01-31	2,080	2,084	2,063	2,072	117,100	2,072
2025-01-30	2,070	2,100	2,070	2,089	99,000	2,089
2025-01-29	2,060	2,076	2,052	2,063	78,900	2,063
2025-01-28	2,032	2,072	2,032	2,063	80,200	2,063
2025-01-27	2,040	2,060	2,026	2,049	99,500	2,049
2025-01-24	2,038	2,045	2,022	2,022	58,900	2,022
2025-01-23	2,041	2,045	2,022	2,022	97,600	2,022
2025-01-22	2,053	2,064	2,041	2,058	71,100	2,058
2025-01-21	2,045	2,065	2,031	2,059	88,200	2,059
2025-01-20	2,051	2,062	2,035	2,042	150,600	2,042
2025-01-17	2,026	2,063	2,020	2,056	136,100	2,056
2025-01-16	2,065	2,068	2,042	2,052	164,600	2,052
2025-01-15	2,101	2,103	2,058	2,067	109,500	2,067
2025-01-14	2,120	2,135	2,100	2,101	98,000	2,101
2025-01-10	2,109	2,134	2,091	2,127	122,600	2,127
2025-01-09	2,151	2,165	2,120	2,122	141,300	2,122
2025-01-08	2,187	2,195	2,172	2,172	121,800	2,172
2025-01-07	2,229	2,229	2,187	2,215	194,400	2,215
2025-01-06	2,328	2,328	2,236	2,236	144,200	2,236

分割・併合履歴： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30