First Tracks Biotherapeutics（TRAX）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	37.07	37.24	33.38	34.46	-4.38%	1,041,400
2026-10-15	34.69	36.30	33.99	36.04	+5.60%	1,578,500
2026-10-14	31.28	34.32	30.88	34.13	+7.73%	982,100
2026-10-13	33.72	34.36	31.12	31.68	-6.96%	1,112,300
2026-10-12	39.45	40.50	33.02	34.05	+6.91%	7,310,200
2026-10-09	31.96	33.28	30.71	31.85	-0.50%	855,200
2026-10-08	33.31	33.31	30.11	32.01	+4.64%	1,483,400
2026-10-07	30.91	31.75	30.53	30.59	-2.55%	355,500
2026-10-06	33.02	33.02	30.96	31.39	-4.85%	613,800
2026-10-05	34.44	34.44	30.88	32.99	-0.87%	667,800
2026-10-02	34.45	35.41	32.50	33.28	-1.89%	1,167,900
2026-10-01	35.20	36.03	33.77	33.92	-4.29%	564,100
2026-09-30	36.74	37.31	35.32	35.44	-1.50%	610,600
2026-09-29	36.61	36.80	34.99	35.98	-1.83%	645,500
2026-09-28	34.40	37.24	33.55	36.65	+6.48%	674,500
2026-09-25	35.82	35.82	33.66	34.42	-3.94%	356,500
2026-09-24	36.11	37.09	34.57	35.83	-2.26%	1,144,100
2026-09-23	41.14	41.38	36.57	36.66	-10.65%	658,400
2026-09-22	39.43	42.24	39.37	41.03	+5.23%	893,200
2026-09-21	38.87	39.92	38.04	38.99	+1.01%	661,300
2026-09-18	40.20	41.48	38.45	38.60	-1.53%	2,590,700
2026-09-17	39.91	41.90	39.13	39.20	+0.51%	554,800
2026-09-16	40.25	40.89	38.57	39.00	+1.38%	637,200
2026-09-15	37.22	39.02	35.98	38.47	+2.40%	526,000
2026-09-14	36.17	38.50	36.17	37.57	+3.10%	442,600
2026-09-11	38.08	38.30	35.49	36.44	-4.05%	619,900
2026-09-10	39.35	40.69	37.40	37.98	-4.02%	389,100
2026-09-09	40.74	42.79	39.31	39.57	-5.33%	478,600
2026-09-08	39.45	43.78	39.20	41.80	+3.31%	540,700
2026-09-04	41.06	42.00	40.38	40.46	-4.82%	456,200
2026-09-03	44.57	45.56	42.29	42.51	-6.12%	717,000
2026-09-02	44.48	47.98	44.26	45.28	+9.98%	1,365,300
2026-09-01	41.57	42.62	40.75	41.17	-1.60%	557,500
2026-08-31	41.67	42.44	39.83	41.84	-0.05%	687,000
2026-08-28	44.36	44.74	41.69	41.86	-6.44%	410,000
2026-08-27	44.09	45.39	43.80	44.74	+1.24%	375,300
2026-08-26	45.84	45.84	43.73	44.19	-2.04%	561,700
2026-08-25	43.27	46.48	43.27	45.11	+4.23%	441,929
2026-08-24	43.47	44.64	42.55	43.28	+0.39%	677,251
2026-08-21	42.98	44.79	40.72	43.11	+2.89%	528,000
2026-08-20	45.50	45.99	41.78	41.90	-7.91%	478,200
2026-08-19	45.25	46.64	43.84	45.50	+3.69%	810,500
2026-08-18	43.76	45.71	43.11	43.88	+0.64%	724,700
2026-08-17	43.85	44.80	42.75	43.60	-1.00%	509,700
2026-08-14	43.46	45.35	42.41	44.04	+0.02%	446,200
2026-08-13	46.15	46.79	43.00	44.03	-4.55%	715,100
2026-08-12	46.54	48.35	46.00	46.13	-1.33%	407,000
2026-08-11	48.94	49.91	46.47	46.75	-2.44%	613,600
2026-08-10	45.71	48.49	44.90	47.92	+5.71%	708,800
2026-08-07	45.93	46.72	44.82	45.33	+0.04%	629,300
2026-08-06	47.25	47.98	44.95	45.31	-3.49%	443,700
2026-08-05	46.99	47.96	44.67	46.95	+2.04%	939,900
2026-08-04	46.21	49.58	45.74	46.01	-0.32%	690,000
2026-08-03	43.49	47.00	42.05	46.16	+4.81%	259,600
2026-07-31	47.70	47.70	43.53	44.04	-7.83%	869,700
2026-07-30	42.78	48.00	42.50	47.78	+14.12%	970,100
2026-07-29	41.11	43.81	40.60	41.87	+0.05%	582,200
2026-07-28	41.31	42.81	39.81	41.85	-0.43%	761,000
2026-07-27	43.37	46.45	39.60	42.03	+18.33%	2,592,000
2026-07-24	37.44	38.18	34.72	35.52	-5.63%	495,400
2026-07-23	37.75	38.96	36.44	37.64	-1.39%	400,100
2026-07-22	36.30	39.43	35.11	38.17	+2.14%	585,800
2026-07-21	37.53	42.90	37.08	37.37	+1.36%	1,070,804
2026-07-20	36.48	39.27	36.00	36.87	+0.96%	748,435
2026-07-17	35.82	39.67	34.76	36.52	+0.86%	696,100
2026-07-16	35.46	36.63	34.12	36.21	+0.22%	712,100
2026-07-15	34.50	36.92	33.53	36.13	+5.12%	486,900
2026-07-14	34.68	36.47	33.26	34.37	-1.83%	700,600
2026-07-13	35.66	36.01	33.48	35.01	-3.39%	1,245,000
2026-07-10	33.05	38.49	33.01	36.24	+11.85%	1,919,900
2026-07-09	21.00	33.70	20.93	32.40	+55.99%	4,512,600
2026-07-08	19.48	20.80	19.13	20.77	+5.01%	552,000
2026-07-07	20.45	20.95	18.70	19.78	-1.30%	566,800
2026-07-06	19.23	20.59	18.49	20.04	+3.83%	588,300
2026-07-02	18.60	19.46	18.19	19.30	+3.82%	559,100
2026-07-01	20.10	20.16	17.59	18.59	-7.60%	468,600
2026-06-30	17.02	20.22	17.02	20.12	+18.28%	883,300
2026-06-29	16.25	17.12	15.69	17.01	+6.11%	331,500
2026-06-26	16.30	16.91	15.71	16.03	-2.08%	1,731,900
2026-06-25	16.44	17.95	16.25	16.37	-1.92%	580,700
2026-06-24	17.76	18.66	16.57	16.69	-6.13%	480,900
2026-06-23	18.57	19.10	17.58	17.78	-2.95%	544,400
2026-06-22	17.52	18.45	17.23	18.32	+5.17%	524,600
2026-06-18	18.69	19.71	17.06	17.42	-4.13%	1,915,200
2026-06-17	17.17	18.54	17.09	18.17	+6.01%	734,400
2026-06-16	17.41	18.04	16.78	17.14	-4.14%	547,600
2026-06-15	18.00	18.89	17.41	17.88	+1.36%	484,300
2026-06-12	17.03	17.97	16.88	17.64	+3.58%	415,300
2026-06-11	16.14	17.59	15.97	17.03	+3.71%	550,000
2026-06-10	15.84	16.65	15.74	16.42	+2.82%	365,400
2026-06-09	16.18	16.18	15.42	15.97	+1.40%	391,000
2026-06-08	17.08	17.08	15.34	15.75	-5.12%	674,700
2026-06-05	18.00	18.42	16.55	16.60	-8.79%	868,800
2026-06-04	15.24	18.42	14.90	18.20	+18.80%	536,200
2026-06-03	15.78	16.41	14.72	15.32	-5.08%	554,900
2026-06-02	18.45	18.45	16.01	16.14	-10.78%	720,300
2026-06-01	15.85	18.47	15.10	18.09	+13.35%	854,700
2026-05-29	15.83	16.55	15.26	15.96	+0.88%	471,500
2026-05-28	16.03	16.53	15.64	15.82	-1.98%	298,200
2026-05-27	16.88	17.74	15.79	16.14	-5.39%	336,100
2026-05-26	17.20	17.80	16.21	17.06	-0.70%	290,800
2026-05-22	17.04	18.10	16.80	17.18	+2.51%	318,500
2026-05-21	15.85	17.11	15.46	16.76	+3.65%	307,300
2026-05-20	16.69	17.62	15.41	16.17	-2.94%	491,200
2026-05-19	17.54	18.15	16.46	16.66	-6.35%	509,000
2026-05-18	16.79	18.08	16.46	17.79	+5.27%	365,900
2026-05-15	17.97	18.71	16.76	16.90	-6.94%	196,100
2026-05-14	18.27	18.63	17.68	18.16	-1.47%	211,600
2026-05-13	17.48	19.14	17.41	18.43	+3.48%	301,900
2026-05-12	18.60	18.99	15.57	17.81	-5.06%	1,004,600
2026-05-11	19.42	20.41	18.09	18.76	-3.99%	345,500
2026-05-08	18.12	19.82	17.50	19.54	+9.65%	355,200
2026-05-07	20.10	20.49	17.75	17.82	-12.00%	542,500
2026-05-06	21.41	21.84	20.11	20.25	-4.44%	647,200
2026-05-05	20.59	22.20	20.00	21.19	+3.11%	342,600
2026-05-04	21.52	22.80	20.00	20.55	-8.18%	783,700
2026-05-01	23.29	25.11	20.00	22.38	-3.82%	594,100
2026-04-30	23.64	24.53	22.19	23.27	-1.57%	391,900
2026-04-29	19.82	25.58	19.65	23.64	+17.91%	714,100
2026-04-28	17.44	21.66	17.44	20.05	+10.77%	572,400
2026-04-27	17.78	19.00	17.70	18.10	-0.33%	425,100
2026-04-24	20.20	20.69	18.16	18.16	-4.42%	762,700
2026-04-23	18.99	19.84	17.69	19.00	+0.69%	520,000
2026-04-22	17.65	19.80	16.74	18.87	+11.00%	843,400
2026-04-21	18.05	21.65	16.59	17.00	-8.60%	1,031,900
2026-04-20	20.51	21.00	14.79	18.60	-17.37%	768,600
2026-04-17	25.79	26.80	22.50	22.51	-11.38%	30,800
2026-04-16	24.10	25.51	23.62	25.40	+3.46%	6,600
2026-04-15	24.55	24.55	24.55	24.55	+0.00%	0
2026-04-14	23.85	24.60	23.42	24.55	+3.37%	3,000
2026-04-13	23.50	23.75	23.50	23.75	+1.06%	200
2026-04-10	22.00	24.76	21.77	23.50	+2.17%	13,700
2026-04-09	25.00	25.00	23.00	23.00	-4.96%	600
2026-04-08	24.20	24.20	24.20	24.20	+27.37%	400
2026-04-07	19.14	19.14	19.00	19.00	+0.00%	400
2026-04-06	20.00	20.00	19.00	19.00	+43.83%	700
2026-04-01	13.33	13.48	13.14	13.21	-0.45%	951,656
2026-03-31	13.25	13.50	13.05	13.27	+1.07%	1,168,317
2026-03-30	13.00	13.39	12.92	13.13	+1.00%	1,574,531
2026-03-27	13.21	13.27	12.90	13.00	-0.84%	473,212
2026-03-26	12.94	13.25	12.91	13.11	+2.99%	765,846
2026-03-25	12.40	13.18	12.36	12.73	+3.50%	2,392,274
2026-03-24	12.40	12.44	12.17	12.30	-0.16%	427,124
2026-03-23	11.85	12.48	11.77	12.32	+4.50%	538,044
2026-03-20	11.56	12.01	11.51	11.79	+1.55%	844,711
2026-03-19	11.72	12.05	11.30	11.61	-1.53%	1,459,456
2026-03-18	11.85	12.07	11.72	11.79	-1.17%	670,287
2026-03-17	12.05	12.25	11.85	11.93	-0.33%	1,042,478
2026-03-13	12.15	12.33	11.91	11.97	-2.05%	608,636
2026-03-12	12.78	12.78	12.09	12.22	-3.32%	660,335
2026-03-11	12.69	12.78	12.59	12.64	-0.24%	507,965
2026-03-10	12.62	13.00	12.57	12.67	—	640,343

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：7月（+136.90%）。最も弱い月：5月（-28.69%）。日次データ1年分（2026–2026）に基づく。

3月+4.74%
4月+76.15%
5月-28.69%
6月+11.22%
7月+136.90%
8月-9.36%
9月-13.92%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

First Tracks Biotherapeutics（TRAX）の直近終値は？

2026-10-16 時点で 34.46。Closelookデータレイクの日次価格記録より。

TRAX の52週高値・安値は？

直近52週間で高値 49.91、安値 11.30（2026-10-16 時点）。

First Tracks Biotherapeutics が歴史的に最も強い月と弱い月は？

歴史的に、TRAX の最も強い月は 7月（平均 +136.90%）、最も弱い月は 5月（平均 -28.69%）。日次データ1年分（2026–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

1年分（2026–2026）。Closelookデータレイクの日次バー152本から計算。