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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,574 | 2,602 | 2,539 | 2,574 | 97,200 | 2,574 |
| 2024-05-01 | 2,501 | 2,575 | 2,478 | 2,562 | 218,500 | 2,562 |
| 2024-04-30 | 2,531 | 2,676 | 2,421 | 2,612 | 657,800 | 2,612 |
| 2024-04-26 | 2,480 | 2,539 | 2,460 | 2,539 | 106,400 | 2,539 |
| 2024-04-25 | 2,492 | 2,507 | 2,472 | 2,493 | 83,300 | 2,493 |
| 2024-04-24 | 2,446 | 2,509 | 2,437 | 2,500 | 117,700 | 2,500 |
| 2024-04-23 | 2,414 | 2,452 | 2,414 | 2,446 | 62,600 | 2,446 |
| 2024-04-22 | 2,396 | 2,442 | 2,396 | 2,423 | 106,100 | 2,423 |
| 2024-04-19 | 2,381 | 2,383 | 2,330 | 2,374 | 113,800 | 2,374 |
| 2024-04-18 | 2,350 | 2,395 | 2,325 | 2,381 | 101,300 | 2,381 |
| 2024-04-17 | 2,435 | 2,435 | 2,350 | 2,350 | 92,300 | 2,350 |
| 2024-04-16 | 2,381 | 2,419 | 2,375 | 2,417 | 121,800 | 2,417 |
| 2024-04-15 | 2,410 | 2,430 | 2,388 | 2,429 | 58,900 | 2,429 |
| 2024-04-12 | 2,357 | 2,456 | 2,357 | 2,444 | 127,200 | 2,444 |
| 2024-04-11 | 2,337 | 2,352 | 2,315 | 2,348 | 61,100 | 2,348 |
| 2024-04-10 | 2,349 | 2,365 | 2,344 | 2,353 | 67,000 | 2,353 |
| 2024-04-09 | 2,361 | 2,369 | 2,325 | 2,349 | 94,300 | 2,349 |
| 2024-04-08 | 2,372 | 2,388 | 2,349 | 2,366 | 92,800 | 2,366 |
| 2024-04-05 | 2,342 | 2,380 | 2,326 | 2,364 | 84,300 | 2,364 |
| 2024-04-04 | 2,368 | 2,371 | 2,335 | 2,344 | 130,100 | 2,344 |
| 2024-04-03 | 2,375 | 2,393 | 2,356 | 2,356 | 103,200 | 2,356 |
| 2024-04-02 | 2,509 | 2,510 | 2,398 | 2,398 | 120,300 | 2,398 |
| 2024-04-01 | 2,584 | 2,584 | 2,501 | 2,509 | 103,100 | 2,509 |
| 2024-03-29 | 2,557 | 2,602 | 2,557 | 2,585 | 120,500 | 2,585 |
| 2024-03-28 | 2,525 | 2,592 | 2,523 | 2,558 | 101,800 | 2,558 |
| 2024-03-27 | 2,486 | 2,573 | 2,485 | 2,538 | 210,600 | 2,538 |
| 2024-03-26 | 2,446 | 2,455 | 2,415 | 2,455 | 53,300 | 2,455 |
| 2024-03-25 | 2,474 | 2,489 | 2,446 | 2,446 | 61,800 | 2,446 |
| 2024-03-22 | 2,492 | 2,509 | 2,457 | 2,492 | 112,600 | 2,492 |
| 2024-03-21 | 2,458 | 2,494 | 2,453 | 2,467 | 118,000 | 2,467 |
| 2024-03-19 | 2,375 | 2,447 | 2,360 | 2,442 | 121,300 | 2,442 |
| 2024-03-18 | 2,379 | 2,415 | 2,370 | 2,388 | 90,900 | 2,388 |
| 2024-03-15 | 2,350 | 2,365 | 2,319 | 2,361 | 154,800 | 2,361 |
| 2024-03-14 | 2,247 | 2,338 | 2,245 | 2,336 | 146,700 | 2,336 |
| 2024-03-13 | 2,274 | 2,274 | 2,233 | 2,258 | 63,000 | 2,258 |
| 2024-03-12 | 2,212 | 2,238 | 2,182 | 2,238 | 84,900 | 2,238 |
| 2024-03-11 | 2,267 | 2,270 | 2,207 | 2,238 | 86,800 | 2,238 |
| 2024-03-08 | 2,234 | 2,287 | 2,223 | 2,272 | 129,100 | 2,272 |
| 2024-03-07 | 2,254 | 2,298 | 2,230 | 2,284 | 97,800 | 2,284 |
| 2024-03-06 | 2,246 | 2,266 | 2,231 | 2,234 | 81,800 | 2,234 |
| 2024-03-05 | 2,245 | 2,250 | 2,208 | 2,232 | 102,700 | 2,232 |
| 2024-03-04 | 2,298 | 2,300 | 2,259 | 2,259 | 111,500 | 2,259 |
| 2024-03-01 | 2,332 | 2,342 | 2,290 | 2,309 | 106,700 | 2,309 |
| 2024-02-29 | 2,315 | 2,345 | 2,301 | 2,324 | 123,200 | 2,324 |
| 2024-02-28 | 2,301 | 2,334 | 2,293 | 2,314 | 92,900 | 2,314 |
| 2024-02-27 | 2,315 | 2,326 | 2,291 | 2,301 | 102,800 | 2,301 |
| 2024-02-26 | 2,348 | 2,356 | 2,322 | 2,328 | 92,800 | 2,328 |
| 2024-02-22 | 2,340 | 2,343 | 2,305 | 2,333 | 109,800 | 2,333 |
| 2024-02-21 | 2,339 | 2,369 | 2,315 | 2,322 | 90,300 | 2,322 |
| 2024-02-20 | 2,377 | 2,377 | 2,330 | 2,339 | 109,000 | 2,339 |
| 2024-02-19 | 2,327 | 2,397 | 2,327 | 2,380 | 134,200 | 2,380 |
| 2024-02-16 | 2,343 | 2,365 | 2,319 | 2,327 | 133,900 | 2,327 |
| 2024-02-15 | 2,375 | 2,376 | 2,312 | 2,320 | 177,600 | 2,320 |
| 2024-02-14 | 2,392 | 2,420 | 2,378 | 2,385 | 187,900 | 2,385 |
| 2024-02-13 | 2,411 | 2,441 | 2,333 | 2,397 | 241,500 | 2,397 |
| 2024-02-09 | 2,440 | 2,459 | 2,278 | 2,411 | 377,500 | 2,411 |
| 2024-02-08 | 2,421 | 2,436 | 2,378 | 2,422 | 112,000 | 2,422 |
| 2024-02-07 | 2,450 | 2,456 | 2,405 | 2,432 | 106,800 | 2,432 |
| 2024-02-06 | 2,461 | 2,473 | 2,433 | 2,448 | 85,800 | 2,448 |
| 2024-02-05 | 2,466 | 2,499 | 2,453 | 2,480 | 104,500 | 2,480 |
| 2024-02-02 | 2,494 | 2,497 | 2,453 | 2,456 | 114,200 | 2,456 |
| 2024-02-01 | 2,489 | 2,516 | 2,489 | 2,497 | 83,800 | 2,497 |
| 2024-01-31 | 2,486 | 2,535 | 2,485 | 2,535 | 108,200 | 2,535 |
| 2024-01-30 | 2,478 | 2,490 | 2,456 | 2,478 | 85,000 | 2,478 |
| 2024-01-29 | 2,464 | 2,484 | 2,449 | 2,484 | 77,500 | 2,484 |
| 2024-01-26 | 2,453 | 2,490 | 2,453 | 2,473 | 90,700 | 2,473 |
| 2024-01-25 | 2,460 | 2,490 | 2,457 | 2,479 | 58,400 | 2,479 |
| 2024-01-24 | 2,476 | 2,500 | 2,461 | 2,491 | 64,800 | 2,491 |
| 2024-01-23 | 2,507 | 2,515 | 2,482 | 2,488 | 77,400 | 2,488 |
| 2024-01-22 | 2,495 | 2,509 | 2,470 | 2,505 | 61,200 | 2,505 |
| 2024-01-19 | 2,428 | 2,470 | 2,423 | 2,470 | 97,000 | 2,470 |
| 2024-01-18 | 2,434 | 2,446 | 2,417 | 2,427 | 107,700 | 2,427 |
| 2024-01-17 | 2,499 | 2,508 | 2,431 | 2,434 | 241,400 | 2,434 |
| 2024-01-16 | 2,510 | 2,529 | 2,489 | 2,496 | 129,800 | 2,496 |
| 2024-01-15 | 2,521 | 2,559 | 2,503 | 2,548 | 113,800 | 2,548 |
| 2024-01-12 | 2,526 | 2,531 | 2,472 | 2,495 | 179,300 | 2,495 |
| 2024-01-11 | 2,531 | 2,537 | 2,509 | 2,519 | 131,700 | 2,519 |
| 2024-01-10 | 2,489 | 2,536 | 2,486 | 2,535 | 136,500 | 2,535 |
| 2024-01-09 | 2,468 | 2,510 | 2,462 | 2,485 | 102,800 | 2,485 |
| 2024-01-05 | 2,489 | 2,490 | 2,460 | 2,468 | 88,000 | 2,468 |
| 2024-01-04 | 2,445 | 2,486 | 2,411 | 2,478 | 83,800 | 2,478 |
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
