暗号資産
FISCO BTC Index
7/26 1:50:53
17,171,708
6069 東証グロース サービス業
トレンダーズ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 862.0 | 874.0 | 853.0 | 861.0 | 98,600 | 861.0 |
| 2024/9/3 | 902.0 | 907.0 | 879.0 | 889.0 | 63,200 | 889.0 |
| 2024/9/2 | 914.0 | 916.0 | 884.0 | 902.0 | 79,300 | 902.0 |
| 2024/8/30 | 914.0 | 927.0 | 909.0 | 911.0 | 51,100 | 911.0 |
| 2024/8/29 | 901.0 | 926.0 | 897.0 | 914.0 | 62,500 | 914.0 |
| 2024/8/28 | 902.0 | 912.0 | 892.0 | 906.0 | 56,100 | 906.0 |
| 2024/8/27 | 895.0 | 905.0 | 886.0 | 897.0 | 69,600 | 897.0 |
| 2024/8/26 | 878.0 | 894.0 | 872.0 | 880.0 | 70,300 | 880.0 |
| 2024/8/23 | 893.0 | 902.0 | 868.0 | 878.0 | 103,000 | 878.0 |
| 2024/8/22 | 880.0 | 903.0 | 880.0 | 893.0 | 146,900 | 893.0 |
| 2024/8/21 | 880.0 | 894.0 | 860.0 | 878.0 | 356,800 | 878.0 |
| 2024/8/20 | 831.0 | 835.0 | 818.0 | 822.0 | 65,100 | 822.0 |
| 2024/8/19 | 830.0 | 836.0 | 815.0 | 826.0 | 97,100 | 826.0 |
| 2024/8/16 | 846.0 | 847.0 | 826.0 | 842.0 | 235,200 | 842.0 |
| 2024/8/15 | 894.0 | 926.0 | 795.0 | 831.0 | 717,900 | 831.0 |
| 2024/8/14 | 1,018.0 | 1,030.0 | 996.0 | 1,029.0 | 44,500 | 1,029.0 |
| 2024/8/13 | 924.0 | 980.0 | 919.0 | 980.0 | 45,800 | 980.0 |
| 2024/8/9 | 920.0 | 921.0 | 896.0 | 903.0 | 14,000 | 903.0 |
| 2024/8/8 | 877.0 | 920.0 | 877.0 | 905.0 | 9,000 | 905.0 |
| 2024/8/7 | 800.0 | 914.0 | 800.0 | 892.0 | 25,800 | 892.0 |