9830 トラスコ中山(株) 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
2024-12-062,1512,1662,1322,16687,8002,166
2024-12-052,1672,1732,1512,15976,6002,159
2024-12-042,1852,1922,1572,17276,8002,172
2024-12-032,1682,2262,1682,20092,0002,200
2024-12-022,1472,1752,1452,16482,9002,164
2024-11-292,1452,1732,1452,14772,0002,147
2024-11-282,1132,1462,1132,13470,8002,134
2024-11-272,1652,1652,1092,133107,2002,133
2024-11-262,1662,1782,1302,166108,9002,166
2024-11-252,2132,2392,1722,172168,3002,172
2024-11-222,1902,2272,1872,21052,6002,210
2024-11-212,2062,2192,1902,19960,9002,199
2024-11-202,2082,2172,2002,21068,8002,210
2024-11-192,1982,2142,1832,21158,9002,211
2024-11-182,1822,2042,1762,18383,3002,183
2024-11-152,2122,2122,1812,18791,7002,187
2024-11-142,2092,2222,1952,19549,6002,195
2024-11-132,2222,2412,2052,20976,8002,209
2024-11-122,2802,2892,2422,25180,5002,251
2024-11-112,2622,2752,2412,27254,7002,272
2024-11-082,2872,2872,2452,25480,3002,254
2024-11-072,2352,2862,2262,243146,5002,243
2024-11-062,2302,2652,2192,24189,1002,241
2024-11-052,2592,2592,2102,211113,3002,211
2024-11-012,2502,2562,2302,23172,1002,231
2024-10-312,2752,2812,2312,268118,3002,268
2024-10-302,3342,3342,2502,290306,6002,290
2024-10-292,2942,2942,2612,28680,9002,286
2024-10-282,2412,2932,2202,287113,1002,287
2024-10-252,2402,2492,2152,23797,7002,237
2024-10-242,2532,2622,2392,25165,1002,251
2024-10-232,2702,2982,2602,26274,4002,262
2024-10-222,2962,3042,2702,28074,1002,280
2024-10-212,3152,3192,2962,30439,1002,304
2024-10-182,3362,3432,3162,31935,2002,319
2024-10-172,3482,3532,3272,32748,9002,327
2024-10-162,3622,3932,3412,34975,8002,349
2024-10-152,3972,4062,3662,40184,6002,401
2024-10-112,3772,3842,3552,36353,2002,363
2024-10-102,4152,4152,3552,38465,8002,384
2024-10-092,4252,4312,4012,40959,8002,409
2024-10-082,4432,4502,4152,41646,0002,416
2024-10-072,4502,4922,4262,46894,4002,468
2024-10-042,4122,4302,4022,42798,4002,427
2024-10-032,4402,4612,4112,42187,4002,421
2024-10-022,4412,4472,3902,399100,6002,399
2024-10-012,4622,4732,4302,45576,8002,455
2024-09-302,4272,5062,4192,472119,8002,472
2024-09-272,5622,5962,5062,511124,2002,511
2024-09-262,4862,5782,4622,564152,4002,564
2024-09-252,4292,4472,4112,439190,7002,439
2024-09-242,4682,4682,4242,439130,2002,439
2024-09-202,4672,4682,4242,452107,7002,452
2024-09-192,4632,4632,4172,42485,1002,424
2024-09-182,4582,4582,4202,43292,4002,432
2024-09-172,4872,4982,3982,43099,9002,430
2024-09-132,5272,5372,4792,480140,2002,480
2024-09-122,5702,5732,5062,513154,4002,513
2024-09-112,5462,5572,4922,507131,5002,507
2024-09-102,4852,5902,4612,559162,5002,559
2024-09-092,4142,5012,3902,497125,1002,497
2024-09-062,4452,4592,4402,45970,9002,459
2024-09-052,4002,4442,3562,43268,3002,432
2024-09-042,3792,4262,3612,41089,7002,410
2024-09-032,3912,4332,3872,42969,4002,429
2024-09-022,3732,3872,3532,38568,7002,385
2024-08-302,3522,3852,3452,375201,2002,375
2024-08-292,3202,3452,2922,34481,7002,344
2024-08-282,3072,3232,2872,313100,6002,313
2024-08-272,2802,3282,2742,32387,1002,323
2024-08-262,2572,2682,2392,24385,5002,243
2024-08-232,2452,2752,2342,25076,3002,250
2024-08-222,2392,2532,2132,24272,8002,242
2024-08-212,2262,2522,2202,24843,6002,248
2024-08-202,2112,2582,2112,24859,5002,248
2024-08-192,2282,2422,2002,20990,8002,209
2024-08-162,1892,2332,1862,22869,3002,228
2024-08-152,1622,1852,1352,17296,1002,172
2024-08-142,1732,2132,1722,21273,3002,212
2024-08-132,0982,1802,0872,167184,2002,167
2024-08-092,3062,3332,0202,080467,0002,080
2024-08-082,1832,2982,1812,24192,7002,241
2024-08-072,2002,2932,1712,233142,0002,233
2024-08-062,1602,2362,1462,184150,3002,184
2024-08-052,1732,2062,0092,049217,4002,049
2024-08-022,3162,3572,2832,295177,5002,295
2024-08-012,4242,4442,3602,36687,3002,366
2024-07-312,3902,4452,3872,44589,2002,445
2024-07-302,4202,4202,3682,38874,8002,388
2024-07-292,3602,4342,3542,43288,0002,432
2024-07-262,3602,3682,3382,35050,3002,350
2024-07-252,3402,3752,3392,34389,4002,343
2024-07-242,3702,3702,3412,350106,8002,350
2024-07-232,3522,3752,3472,36848,6002,368
2024-07-222,3622,3632,3362,34662,6002,346
2024-07-192,3912,4002,3582,37295,7002,372
2024-07-182,3862,4382,3852,40270,6002,402
2024-07-172,4962,4962,4072,416117,0002,416
2024-07-162,4992,5162,4722,47296,9002,472
2024-07-122,3982,4882,3852,488169,9002,488
2024-07-112,3532,4062,3502,404144,2002,404
2024-07-102,3332,3482,3242,341126,5002,341
2024-07-092,3502,3572,3132,349136,1002,349
2024-07-082,3222,3562,3172,343154,0002,343
2024-07-052,3902,3972,3522,36096,6002,360
2024-07-042,3992,4162,3832,39666,1002,396
2024-07-032,3802,4172,3632,393114,3002,393
2024-07-022,4332,4332,3922,401138,3002,401
2024-07-012,4852,4882,4492,45386,5002,453
2024-06-282,4622,4792,4432,462131,9002,462
2024-06-272,4202,4582,4092,444130,9002,444
2024-06-262,4642,4642,4152,443132,2002,443
2024-06-252,4812,4892,4612,478143,6002,478
2024-06-242,4912,5192,4652,484125,9002,484
2024-06-212,4882,5132,4722,472200,6002,472
2024-06-202,4092,4762,4032,476125,7002,476
2024-06-192,3702,4372,3682,427161,7002,427
2024-06-182,3772,3772,3522,35286,4002,352
2024-06-172,3702,3772,3462,37780,2002,377
2024-06-142,3502,3932,3482,390105,1002,390
2024-06-132,3692,3822,3302,35081,6002,350
2024-06-122,3502,3882,3502,36591,6002,365
2024-06-112,3662,3832,3402,340114,6002,340
2024-06-102,3352,3732,3242,36779,4002,367
2024-06-072,3112,3522,3082,329108,0002,329
2024-06-062,3892,4002,3202,320139,7002,320
2024-06-052,4212,4412,3962,418155,4002,418
2024-06-042,4542,4692,4422,451108,8002,451
2024-06-032,4772,5362,4772,50265,5002,502
2024-05-312,4862,4932,4622,476178,3002,476
2024-05-302,4022,4672,3982,466103,9002,466
2024-05-292,4582,4672,4232,429107,6002,429
2024-05-282,4942,5072,4682,47587,6002,475
2024-05-272,5002,5322,4922,50657,3002,506
2024-05-242,4802,5392,4682,51884,3002,518
2024-05-232,5022,5602,4832,54369,0002,543
2024-05-222,5072,5212,4812,51382,4002,513
2024-05-212,5772,5882,5362,53666,2002,536
2024-05-202,5442,5952,5372,57876,9002,578
2024-05-172,5022,5542,5022,54497,1002,544
2024-05-162,5062,5082,4652,50262,3002,502
2024-05-152,5182,5292,4862,50662,4002,506
2024-05-142,5182,5182,4582,517167,7002,517
2024-05-132,6222,6282,5312,568132,4002,568
2024-05-102,6582,7062,6412,650118,5002,650
2024-05-092,6352,6902,6292,657129,7002,657
2024-05-082,5902,6422,5542,629113,8002,629
2024-05-072,6082,6152,5802,58180,6002,581
2024-05-022,5742,6022,5392,57497,2002,574
2024-05-012,5012,5752,4782,562218,5002,562
2024-04-302,5312,6762,4212,612657,8002,612
2024-04-262,4802,5392,4602,539106,4002,539
2024-04-252,4922,5072,4722,49383,3002,493
2024-04-242,4462,5092,4372,500117,7002,500
2024-04-232,4142,4522,4142,44662,6002,446
2024-04-222,3962,4422,3962,423106,1002,423
2024-04-192,3812,3832,3302,374113,8002,374
2024-04-182,3502,3952,3252,381101,3002,381
2024-04-172,4352,4352,3502,35092,3002,350
2024-04-162,3812,4192,3752,417121,8002,417
2024-04-152,4102,4302,3882,42958,9002,429
2024-04-122,3572,4562,3572,444127,2002,444
2024-04-112,3372,3522,3152,34861,1002,348
2024-04-102,3492,3652,3442,35367,0002,353
2024-04-092,3612,3692,3252,34994,3002,349
2024-04-082,3722,3882,3492,36692,8002,366
2024-04-052,3422,3802,3262,36484,3002,364
2024-04-042,3682,3712,3352,344130,1002,344
2024-04-032,3752,3932,3562,356103,2002,356
2024-04-022,5092,5102,3982,398120,3002,398
2024-04-012,5842,5842,5012,509103,1002,509
2024-03-292,5572,6022,5572,585120,5002,585
2024-03-282,5252,5922,5232,558101,8002,558
2024-03-272,4862,5732,4852,538210,6002,538
2024-03-262,4462,4552,4152,45553,3002,455
2024-03-252,4742,4892,4462,44661,8002,446
2024-03-222,4922,5092,4572,492112,6002,492
2024-03-212,4582,4942,4532,467118,0002,467
2024-03-192,3752,4472,3602,442121,3002,442
2024-03-182,3792,4152,3702,38890,9002,388
2024-03-152,3502,3652,3192,361154,8002,361
2024-03-142,2472,3382,2452,336146,7002,336
2024-03-132,2742,2742,2332,25863,0002,258
2024-03-122,2122,2382,1822,23884,9002,238
2024-03-112,2672,2702,2072,23886,8002,238
2024-03-082,2342,2872,2232,272129,1002,272
2024-03-072,2542,2982,2302,28497,8002,284
2024-03-062,2462,2662,2312,23481,8002,234
2024-03-052,2452,2502,2082,232102,7002,232
2024-03-042,2982,3002,2592,259111,5002,259
2024-03-012,3322,3422,2902,309106,7002,309
2024-02-292,3152,3452,3012,324123,2002,324
2024-02-282,3012,3342,2932,31492,9002,314
2024-02-272,3152,3262,2912,301102,8002,301
2024-02-262,3482,3562,3222,32892,8002,328
2024-02-222,3402,3432,3052,333109,8002,333
2024-02-212,3392,3692,3152,32290,3002,322
2024-02-202,3772,3772,3302,339109,0002,339
2024-02-192,3272,3972,3272,380134,2002,380
2024-02-162,3432,3652,3192,327133,9002,327
2024-02-152,3752,3762,3122,320177,6002,320
2024-02-142,3922,4202,3782,385187,9002,385
2024-02-132,4112,4412,3332,397241,5002,397
2024-02-092,4402,4592,2782,411377,5002,411
2024-02-082,4212,4362,3782,422112,0002,422
2024-02-072,4502,4562,4052,432106,8002,432
2024-02-062,4612,4732,4332,44885,8002,448
2024-02-052,4662,4992,4532,480104,5002,480
2024-02-022,4942,4972,4532,456114,2002,456
2024-02-012,4892,5162,4892,49783,8002,497
2024-01-312,4862,5352,4852,535108,2002,535
2024-01-302,4782,4902,4562,47885,0002,478
2024-01-292,4642,4842,4492,48477,5002,484
2024-01-262,4532,4902,4532,47390,7002,473
2024-01-252,4602,4902,4572,47958,4002,479
2024-01-242,4762,5002,4612,49164,8002,491
2024-01-232,5072,5152,4822,48877,4002,488
2024-01-222,4952,5092,4702,50561,2002,505
2024-01-192,4282,4702,4232,47097,0002,470
2024-01-182,4342,4462,4172,427107,7002,427
2024-01-172,4992,5082,4312,434241,4002,434
2024-01-162,5102,5292,4892,496129,8002,496
2024-01-152,5212,5592,5032,548113,8002,548
2024-01-122,5262,5312,4722,495179,3002,495
2024-01-112,5312,5372,5092,519131,7002,519
2024-01-102,4892,5362,4862,535136,5002,535
2024-01-092,4682,5102,4622,485102,8002,485
2024-01-052,4892,4902,4602,46888,0002,468
2024-01-042,4452,4862,4112,47883,8002,478

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