暗号資産
FISCO BTC Index
7/25 20:18:01
17,254,328
6696 東証グロース 電気機器
トラース・オン・プロダクト
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 | 436.0 | 437.0 | 415.0 | 423.0 | 140,100 | 423.0 |
| 2024/9/3 | 454.0 | 469.0 | 447.0 | 452.0 | 76,600 | 452.0 |
| 2024/9/2 | 436.0 | 454.0 | 434.0 | 454.0 | 100,300 | 454.0 |
| 2024/8/30 | 432.0 | 441.0 | 431.0 | 439.0 | 38,500 | 439.0 |
| 2024/8/29 | 435.0 | 440.0 | 429.0 | 433.0 | 36,100 | 433.0 |
| 2024/8/28 | 440.0 | 443.0 | 429.0 | 443.0 | 63,200 | 443.0 |
| 2024/8/27 | 418.0 | 445.0 | 411.0 | 440.0 | 178,200 | 440.0 |
| 2024/8/26 | 420.0 | 428.0 | 418.0 | 418.0 | 100,300 | 418.0 |
| 2024/8/23 | 439.0 | 439.0 | 416.0 | 420.0 | 189,200 | 420.0 |
| 2024/8/22 | 441.0 | 457.0 | 431.0 | 434.0 | 170,700 | 434.0 |
| 2024/8/21 | 447.0 | 449.0 | 435.0 | 442.0 | 107,200 | 442.0 |
| 2024/8/20 | 454.0 | 459.0 | 444.0 | 448.0 | 104,800 | 448.0 |
| 2024/8/19 | 445.0 | 468.0 | 441.0 | 448.0 | 240,000 | 448.0 |
| 2024/8/16 | 456.0 | 462.0 | 443.0 | 443.0 | 129,500 | 443.0 |
| 2024/8/15 | 435.0 | 450.0 | 426.0 | 447.0 | 127,700 | 447.0 |
| 2024/8/14 | 442.0 | 458.0 | 432.0 | 443.0 | 279,400 | 443.0 |
| 2024/8/13 | 415.0 | 443.0 | 411.0 | 440.0 | 185,200 | 440.0 |
| 2024/8/9 | 415.0 | 429.0 | 403.0 | 416.0 | 150,500 | 416.0 |
| 2024/8/8 | 405.0 | 419.0 | 402.0 | 410.0 | 109,300 | 410.0 |
| 2024/8/7 | 412.0 | 438.0 | 411.0 | 413.0 | 192,400 | 413.0 |