日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トランスジェニック(2342)の株価時系列情報

トランスジェニック(2342)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 17,990 17,990 17,150 17,150 146
2009/12/29 17,890 18,000 17,720 17,850 72
2009/12/28 18,100 18,200 17,700 18,150 107
2009/12/25 18,000 18,000 17,620 17,900 160
2009/12/24 17,830 18,290 17,560 17,990 223
2009/12/22 17,710 17,850 17,360 17,800 413
2009/12/21 17,650 17,850 17,600 17,850 117
2009/12/18 17,800 17,930 17,530 17,850 158
2009/12/17 17,830 18,290 17,770 17,950 69
2009/12/16 17,940 17,940 17,640 17,710 98
2009/12/15 18,050 18,150 17,830 18,140 52
2009/12/14 18,020 18,380 17,910 18,210 124
2009/12/11 18,460 18,490 18,080 18,390 157
2009/12/10 17,800 18,460 17,250 18,350 228
2009/12/09 18,000 18,300 17,800 17,800 195
2009/12/08 18,540 19,200 18,160 18,230 302
2009/12/07 17,800 18,500 17,800 18,480 218
2009/12/04 17,670 18,100 17,550 17,990 152
2009/12/03 17,510 17,900 17,350 17,870 82
2009/12/02 17,400 18,500 17,150 17,900 166
2009/12/01 17,800 18,100 17,110 17,300 159
2009/11/30 15,800 18,000 15,720 18,000 275
2009/11/27 15,720 16,200 15,500 16,000 70
2009/11/26 15,700 16,270 15,700 16,270 59
2009/11/25 15,990 16,200 15,700 16,000 90
2009/11/24 15,600 16,000 15,600 15,990 68
2009/11/20 15,010 16,000 14,800 16,000 263
2009/11/19 16,020 16,100 15,000 15,010 277
2009/11/18 16,150 16,700 16,000 16,010 917
2009/11/17 17,100 17,250 16,100 16,950 524
2009/11/16 17,300 17,890 17,220 17,500 383
2009/11/13 17,730 18,000 17,500 17,500 134
2009/11/12 18,000 18,030 17,700 17,930 153
2009/11/11 18,150 18,290 17,890 17,890 289
2009/11/10 18,250 18,390 18,170 18,170 37
2009/11/09 18,100 18,400 18,080 18,300 88
2009/11/06 18,360 18,500 17,960 18,300 242
2009/11/05 18,270 18,500 18,200 18,200 266
2009/11/04 18,110 18,690 18,110 18,670 117
2009/11/02 18,710 18,900 18,550 18,710 62
2009/10/30 18,740 19,600 18,740 19,000 106
2009/10/29 18,800 19,000 18,600 18,710 154
2009/10/28 18,850 19,200 18,850 19,000 101
2009/10/27 19,200 19,200 18,800 19,100 65
2009/10/26 19,200 19,300 18,400 19,000 129
2009/10/23 19,280 19,280 18,850 19,230 93
2009/10/22 19,300 19,300 18,830 19,000 106
2009/10/21 18,810 19,320 18,750 19,300 124
2009/10/20 19,250 19,280 18,740 19,100 123
2009/10/19 18,630 19,100 18,510 19,100 114
2009/10/16 18,770 19,290 18,600 19,030 300
2009/10/15 19,450 19,660 19,110 19,170 188
2009/10/14 20,780 20,780 19,020 19,650 382
2009/10/13 20,300 20,850 20,110 20,700 363
2009/10/09 21,900 21,900 20,100 21,200 2,070
2009/10/08 19,900 19,900 19,410 19,900 1,651
2009/10/07 17,200 17,900 17,100 17,900 141
2009/10/06 17,050 17,500 17,000 17,000 351
2009/10/05 17,720 17,900 17,210 17,250 314
2009/10/02 18,520 18,790 17,730 18,490 531
2009/10/01 19,500 19,500 18,860 19,250 245
2009/09/30 19,540 20,140 19,540 19,660 205
2009/09/29 18,600 20,340 18,050 20,340 391
2009/09/28 20,200 20,210 19,600 19,600 552
2009/09/25 21,500 21,500 20,900 20,900 486
2009/09/24 21,950 21,950 21,010 21,200 168
2009/09/18 22,000 22,120 20,000 21,650 945
2009/09/17 23,000 23,300 22,350 22,790 358
2009/09/16 23,070 23,370 22,650 23,300 368
2009/09/15 23,700 23,700 23,010 23,370 291
2009/09/14 24,200 24,300 23,000 23,700 847
2009/09/11 23,120 23,500 22,500 23,300 586
2009/09/10 22,490 22,800 22,000 22,220 1,092
2009/09/09 23,230 23,550 22,360 22,530 625
2009/09/08 24,700 24,700 22,600 23,150 698
2009/09/07 24,800 24,870 23,500 24,400 1,227
2009/09/04 23,100 25,000 22,000 23,600 947
2009/09/03 24,500 25,960 22,500 22,500 4,434
2009/09/02 20,800 23,600 20,010 23,600 3,212
2009/09/01 19,800 20,600 19,800 20,600 508
2009/08/31 20,300 20,300 19,550 19,800 310
2009/08/28 19,840 19,840 19,550 19,550 263
2009/08/27 19,430 19,850 19,220 19,640 541
2009/08/26 19,200 19,780 19,100 19,230 441
2009/08/25 19,080 20,180 18,910 19,500 863
2009/08/24 19,000 19,150 18,670 19,100 271
2009/08/21 19,050 19,050 18,650 18,800 168
2009/08/20 19,100 19,440 18,820 18,850 425
2009/08/19 18,580 19,300 18,580 18,840 626
2009/08/18 18,400 19,190 18,330 18,500 460
2009/08/17 19,150 19,200 18,380 18,380 359
2009/08/14 18,990 19,010 18,600 18,950 158
2009/08/13 19,150 19,150 18,750 19,040 177
2009/08/12 19,000 19,150 18,810 19,150 215
2009/08/11 18,990 19,140 18,800 19,140 223
2009/08/10 18,250 19,000 18,150 18,800 224
2009/08/07 18,200 18,420 18,040 18,150 108
2009/08/06 18,150 18,400 18,030 18,150 139
2009/08/05 18,500 18,610 18,300 18,350 160
2009/08/04 18,890 18,890 18,330 18,350 650
2009/08/03 19,300 19,390 17,400 18,830 1,089
2009/07/31 19,500 20,000 18,700 19,500 705
2009/07/30 19,000 19,200 18,500 19,000 564
2009/07/29 19,000 20,950 18,600 19,600 3,605
2009/07/28 19,060 19,060 19,060 19,060 224
2009/07/27 17,490 17,500 17,060 17,060 299
2009/07/24 17,200 17,480 17,010 17,180 491
2009/07/23 17,250 17,250 16,960 17,200 201
2009/07/22 17,400 17,400 16,950 17,250 146
2009/07/21 17,010 17,200 16,950 16,950 104
2009/07/17 17,600 17,600 17,050 17,050 235
2009/07/16 18,090 18,090 17,490 17,660 336
2009/07/15 16,400 17,500 16,400 17,490 244
2009/07/14 16,110 16,790 15,900 16,790 409
2009/07/13 17,550 17,800 16,080 16,100 1,205
2009/07/10 18,000 18,210 17,450 17,750 343
2009/07/09 18,500 18,720 17,980 18,050 341
2009/07/08 18,400 18,930 18,310 18,900 1,318
2009/07/07 19,600 19,700 18,800 18,800 668
2009/07/06 18,600 19,880 18,300 19,400 559
2009/07/03 18,500 18,650 18,200 18,650 419
2009/07/02 18,190 18,670 18,000 18,670 848
2009/07/01 17,800 18,100 17,400 17,990 508
2009/06/30 18,200 18,800 17,870 18,000 471
2009/06/29 19,350 19,440 17,610 18,600 1,001
2009/06/26 18,300 18,610 18,010 18,550 565
2009/06/25 18,410 18,610 18,000 18,150 1,102
2009/06/24 19,380 20,880 18,180 18,610 4,478
2009/06/23 19,180 19,180 19,010 19,180 3,796
2009/06/22 17,180 17,180 17,180 17,180 109
2009/06/19 15,010 15,180 14,950 15,180 379
2009/06/18 15,970 15,970 15,010 15,310 337
2009/06/17 15,010 16,400 15,010 15,970 576
2009/06/16 15,710 15,800 15,110 15,400 508
2009/06/15 15,010 15,990 15,010 15,990 995
2009/06/12 14,790 14,990 14,600 14,900 226
2009/06/11 14,800 14,800 14,220 14,630 727
2009/06/10 14,700 14,780 14,160 14,780 226
2009/06/09 15,200 15,200 14,300 14,600 581
2009/06/08 14,400 15,390 14,200 15,000 518
2009/06/05 14,230 14,300 14,020 14,130 188
2009/06/04 14,200 14,480 14,050 14,200 244
2009/06/03 14,250 14,480 14,000 14,370 426
2009/06/02 14,130 14,680 13,980 14,200 509
2009/06/01 14,000 14,270 13,800 14,120 172
2009/05/29 14,500 14,580 14,000 14,010 424
2009/05/28 13,830 14,500 13,830 14,280 976
2009/05/27 13,260 13,640 13,180 13,630 226
2009/05/26 13,180 13,390 13,150 13,220 194
2009/05/25 13,410 13,900 13,200 13,310 551
2009/05/22 13,260 14,400 13,120 13,230 768
2009/05/21 13,160 13,500 13,100 13,240 305
2009/05/20 13,100 13,300 13,100 13,150 118
2009/05/19 13,280 13,300 13,090 13,200 165
2009/05/18 13,150 13,400 13,070 13,070 769
2009/05/15 13,300 13,300 13,120 13,140 114
2009/05/14 13,300 13,350 13,150 13,230 127
2009/05/13 13,140 13,200 13,040 13,200 89
2009/05/12 13,050 13,250 13,050 13,150 44
2009/05/11 13,110 13,150 13,040 13,090 95
2009/05/08 13,100 13,210 13,030 13,050 156
2009/05/07 13,150 13,210 13,010 13,210 95
2009/05/01 13,190 13,190 13,020 13,100 60
2009/04/30 13,110 13,330 13,030 13,040 227
2009/04/28 13,180 13,400 13,080 13,250 139
2009/04/27 13,360 13,640 13,160 13,190 265
2009/04/24 13,290 13,350 12,930 13,160 503
2009/04/23 13,160 13,300 13,020 13,090 256
2009/04/22 13,670 13,670 13,070 13,130 132
2009/04/21 13,300 14,200 13,030 13,070 643
2009/04/20 12,590 14,650 12,590 13,500 1,212
2009/04/17 12,910 13,050 12,790 12,790 238
2009/04/16 12,950 13,050 12,800 12,910 182
2009/04/15 13,000 13,050 12,910 12,950 164
2009/04/14 13,600 13,600 12,810 13,110 163
2009/04/13 13,800 14,450 13,560 13,650 496
2009/04/10 12,900 14,320 12,580 13,650 1,834
2009/04/09 12,500 12,500 12,100 12,320 100
2009/04/08 12,300 12,340 12,250 12,300 104
2009/04/07 12,660 12,800 12,300 12,360 255
2009/04/06 12,290 12,800 12,290 12,460 335
2009/04/03 12,830 13,000 12,630 12,690 332
2009/04/02 13,150 13,200 12,670 12,810 503
2009/04/01 13,100 13,450 13,100 13,140 70
2009/03/31 13,170 13,330 13,010 13,020 185
2009/03/30 13,300 13,800 13,250 13,270 201
2009/03/27 13,310 13,490 13,110 13,490 89
2009/03/26 13,250 13,250 13,000 13,100 220
2009/03/25 13,290 13,390 13,000 13,050 181
2009/03/24 13,120 13,300 13,060 13,170 146
2009/03/23 13,120 13,400 13,050 13,050 208
2009/03/19 13,250 13,290 13,050 13,110 146
2009/03/18 13,450 13,500 13,290 13,380 40
2009/03/17 13,250 13,500 13,200 13,250 165
2009/03/16 13,510 13,790 13,320 13,590 121
2009/03/13 13,090 13,490 13,090 13,490 128
2009/03/12 13,230 13,300 13,100 13,110 122
2009/03/11 13,300 13,700 13,220 13,220 111
2009/03/10 13,250 13,620 13,150 13,420 138
2009/03/09 13,340 13,840 13,310 13,600 79
2009/03/06 13,900 13,900 13,200 13,800 72
2009/03/05 13,700 14,150 13,700 14,150 82
2009/03/04 13,780 14,300 13,510 13,700 91
2009/03/03 13,810 14,100 13,500 13,560 342
2009/03/02 14,500 14,500 13,800 13,810 36
2009/02/27 14,350 14,550 14,000 14,000 92
2009/02/26 13,850 15,500 13,450 14,150 843
2009/02/25 13,510 13,800 13,500 13,690 101
2009/02/24 13,800 13,800 13,000 13,500 257
2009/02/23 13,910 14,100 13,520 14,100 323
2009/02/20 14,340 14,700 14,000 14,210 157
2009/02/19 14,110 14,850 14,100 14,330 91
2009/02/18 14,610 15,300 14,000 14,500 178
2009/02/17 14,000 16,140 14,000 14,500 491
2009/02/16 13,810 14,140 13,510 14,140 166
2009/02/13 14,000 14,180 13,710 13,810 239
2009/02/12 14,210 15,250 14,150 14,200 378
2009/02/10 17,750 17,750 14,010 14,850 3,786
2009/02/09 13,950 15,750 13,500 15,750 247
2009/02/06 13,710 14,650 13,710 13,750 156
2009/02/05 14,350 14,650 13,800 13,900 289
2009/02/04 14,780 14,800 14,410 14,750 526
2009/02/03 14,850 15,000 13,900 14,980 818
2009/02/02 15,390 15,490 15,000 15,000 307
2009/01/30 15,090 15,200 14,800 15,200 677
2009/01/29 15,200 15,490 15,000 15,490 234
2009/01/28 15,130 15,590 14,810 15,250 256
2009/01/27 15,090 15,770 14,700 15,100 317
2009/01/26 15,000 15,800 14,510 15,490 530
2009/01/23 15,210 15,600 14,550 15,400 858
2009/01/22 18,000 18,000 15,800 15,800 3,353
2009/01/21 17,800 17,800 17,800 17,800 1,874
2009/01/20 15,800 15,800 15,800 15,800 114
2009/01/19 12,530 13,800 12,360 13,800 382
2009/01/16 12,300 12,720 12,000 12,330 174
2009/01/15 12,400 12,600 11,910 12,300 191
2009/01/14 12,500 12,800 12,200 12,800 132
2009/01/13 12,900 13,000 12,100 12,300 166
2009/01/09 11,970 12,950 11,850 12,900 351
2009/01/08 11,460 12,570 11,450 12,570 370
2009/01/07 11,490 12,550 11,300 11,340 338
2009/01/06 10,440 12,450 10,260 12,300 661
2009/01/05 10,310 10,500 10,250 10,450 127

このページの先頭へ