KabuInsight

トラース・オン・プロダクト

6696
グロース/電気機器/TRaaS On Product Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13382.0382.0365.0365.0-18.0-4.70%98,900
2026-03-12420.0433.0376.0383.0-38.0-9.03%234,000
2026-03-11423.0426.0407.0421.0+3.0+0.72%119,200
2026-03-10413.0428.0409.0418.0+11.0+2.70%94,900
2026-03-09408.0410.0391.0407.0-25.0-5.79%118,100
2026-03-06430.0434.0419.0432.0-1.0-0.23%79,100
2026-03-05416.0433.0408.0433.0+33.0+8.25%152,200
2026-03-04421.0446.0400.0400.0-45.0-10.11%426,200
2026-03-03446.0491.0441.0445.0+7.0+1.60%1,092,100
2026-03-02400.0469.0400.0438.0+39.0+9.77%1,798,100
2026-02-27398.0406.0395.0399.0+3.0+0.76%103,800
2026-02-26400.0408.0393.0396.0+1.0+0.25%156,300
2026-02-25411.0418.0395.0395.0-25.0-5.95%274,700
2026-02-24373.0449.0373.0420.0+49.0+13.21%2,440,700
2026-02-20375.0375.0368.0371.0-10.0-2.62%52,700
2026-02-19391.0391.0381.0381.0-9.0-2.31%50,600
2026-02-18384.0390.0375.0390.0+6.0+1.56%74,000
2026-02-17384.0392.0373.0384.0+16.0+4.35%69,500
2026-02-16375.0378.0363.0368.0-15.0-3.92%94,000
2026-02-13392.0392.0370.0383.0-10.0-2.54%201,400
2026-02-12343.0409.0343.0393.0+51.0+14.91%962,400
2026-02-10339.0347.0334.0342.0+6.0+1.79%90,400
2026-02-09338.0342.0333.0336.0+2.0+0.60%107,100
2026-02-06340.0348.0332.0334.0-8.0-2.34%72,100
2026-02-05351.0351.0334.0342.0+7.0+2.09%121,800
2026-02-04351.0377.0335.0335.0-8.0-2.33%283,700
2026-02-03353.0355.0330.0343.0-21.0-5.77%342,600
2026-02-02361.0409.0357.0364.0-29.0-7.38%1,244,600
2026-01-30316.0393.0310.0393.0+80.0+25.56%616,700
2026-01-29320.0320.0309.0313.0-3.0-0.95%32,400
2026-01-28316.0320.0309.0316.0+8.0+2.60%41,000
2026-01-27318.0322.0307.0308.0-13.0-4.05%45,900
2026-01-26337.0340.0314.0321.0-16.0-4.75%38,600
2026-01-23343.0344.0333.0337.0+1.0+0.30%42,200
2026-01-22360.0363.0329.0336.0-44.0-11.58%349,600
2026-01-21310.0392.0305.0380.0+68.0+21.79%303,800
2026-01-20313.0313.0306.0312.0-1.0-0.32%15,300
2026-01-19314.0315.0308.0313.0+7.0+2.29%25,800
2026-01-16306.0310.0302.0306.0-3.0-0.97%18,100
2026-01-15302.0312.0302.0309.0+7.0+2.32%55,200
2026-01-14302.0306.0300.0302.0-2.0-0.66%32,700
2026-01-13306.0309.0304.0304.0-4.0-1.30%21,100
2026-01-09307.0310.0306.0308.0-1.0-0.32%14,500
2026-01-08308.0313.0308.0309.0+1.0+0.32%16,900
2026-01-07308.0311.0306.0308.0-4.0-1.28%15,800
2026-01-06308.0312.0306.0312.0+5.0+1.63%35,300
2026-01-05308.0308.0305.0307.0+3.0+0.99%15,700
2025-12-30304.0309.0304.0304.0-1.0-0.33%17,600
2025-12-29300.0305.0299.0305.0+10.0+3.39%27,000
2025-12-26293.0299.0293.0295.0+2.0+0.68%33,600
2025-12-25294.0296.0293.0293.0-3.0-1.01%31,400
2025-12-24296.0299.0294.0296.0-1.0-0.34%33,600
2025-12-23295.0301.0295.0297.0+2.0+0.68%22,900
2025-12-22300.0300.0295.0295.0-7.0-2.32%19,000
2025-12-19299.0302.0296.0302.0+6.0+2.03%40,400
2025-12-18297.0298.0296.0296.0-3.0-1.00%10,400
2025-12-17303.0303.0297.0299.0+1.0+0.34%14,400
2025-12-16301.0303.0298.0298.0-7.0-2.30%19,400
2025-12-15298.0305.0295.0305.0+7.0+2.35%31,200
2025-12-12291.0313.0291.0298.0+9.0+3.11%55,000
2025-12-11296.0302.0288.0289.0-14.0-4.62%91,800
2025-12-10307.0308.0301.0303.0-4.0-1.30%50,100
2025-12-09315.0335.0301.0307.0-1.0-0.32%172,600
2025-12-08361.0361.0308.0308.0-32.0-9.41%332,700
2025-12-05273.0383.0273.0340.0+37.0+12.21%1,900,700
2025-12-04382.0399.0303.0303.0-80.0-20.89%87,000
2025-12-03386.0388.0377.0383.0+7.0+1.86%25,300
2025-12-02392.0396.0373.0376.0-18.0-4.57%54,700
2025-12-01403.0403.0394.0394.0-5.0-1.25%44,200
2025-11-28395.0403.0393.0399.0+6.0+1.53%88,200
2025-11-27392.0394.0375.0393.0+17.0+4.52%64,900
2025-11-26360.0380.0360.0376.0+19.0+5.32%56,900
2025-11-25358.0366.0356.0357.0+2.0+0.56%21,700
2025-11-21350.0363.0350.0355.00.00.00%24,100
2025-11-20361.0361.0354.0355.0+2.0+0.57%14,600
2025-11-19353.0365.0351.0353.00.00.00%30,300
2025-11-18358.0358.0342.0353.0-5.0-1.40%51,100
2025-11-17367.0367.0353.0358.0-7.0-1.92%16,300
2025-11-14364.0368.0355.0365.0+1.0+0.27%31,000
2025-11-13373.0373.0364.0364.0-4.0-1.09%19,500
2025-11-12363.0371.0363.0368.00.00.00%21,700
2025-11-11375.0376.0363.0368.0-7.0-1.87%47,400
2025-11-10369.0375.0369.0375.0+7.0+1.90%11,800
2025-11-07365.0370.0362.0368.0-2.0-0.54%10,900
2025-11-06361.0370.0354.0370.0+15.0+4.23%31,900
2025-11-05360.0364.0348.0355.0-8.0-2.20%37,200
2025-11-04371.0371.0361.0363.0-2.0-0.55%19,200
2025-10-31362.0369.0362.0365.0+3.0+0.83%15,000
2025-10-30357.0365.0356.0362.0+5.0+1.40%19,700
2025-10-29387.0387.0357.0357.0-27.0-7.03%77,600
2025-10-28375.0385.0372.0384.0+6.0+1.59%54,300
2025-10-27380.0388.0376.0378.0-2.0-0.53%31,700
2025-10-24382.0382.0377.0380.0+1.0+0.26%15,700
2025-10-23380.0382.0374.0379.0-2.0-0.52%24,300
2025-10-22378.0383.0378.0381.0+3.0+0.79%24,400
2025-10-21375.0384.0374.0378.0+3.0+0.80%31,800
2025-10-20366.0379.0366.0375.0+10.0+2.74%19,800
2025-10-17373.0378.0365.0365.0-9.0-2.41%39,000
2025-10-16381.0383.0374.0374.0-4.0-1.06%30,000
2025-10-15367.0383.0367.0378.0+11.0+3.00%20,900
2025-10-14371.0377.0365.0367.0-11.0-2.91%57,500
2025-10-10384.0385.0377.0378.0-8.0-2.07%24,200
2025-10-09385.0390.0384.0386.0-1.0-0.26%20,900
2025-10-08382.0392.0381.0387.0+1.0+0.26%44,400
2025-10-07386.0393.0381.0386.0-4.0-1.03%36,800
2025-10-06383.0390.0383.0390.0+7.0+1.83%25,200
2025-10-03384.0390.0381.0383.0+7.0+1.86%46,100
2025-10-02383.0393.0374.0376.0-7.0-1.83%112,400
2025-10-01390.0393.0383.0383.0-7.0-1.79%41,900
2025-09-30396.0398.0387.0390.0-6.0-1.52%88,200
2025-09-29407.0407.0395.0396.0-11.0-2.70%123,500
2025-09-26402.0418.0401.0407.0+3.0+0.74%83,200
2025-09-25409.0412.0400.0404.0-7.0-1.70%78,700
2025-09-24416.0416.0407.0411.0-5.0-1.20%59,200
2025-09-22420.0421.0412.0416.0-1.0-0.24%51,600
2025-09-19413.0424.0408.0417.0+6.0+1.46%122,100
2025-09-18416.0419.0408.0411.00.00.00%93,900
2025-09-17424.0429.0411.0411.0-14.0-3.29%131,100
2025-09-16419.0426.0405.0425.0+14.0+3.41%130,100
2025-09-12438.0438.0410.0411.0——269,100

直近120営業日分を表示