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 |
---|---|---|---|---|---|
2018/12/28 | 421 | 424 | 406 | 416 | 204,200 |
2018/12/27 | 428 | 436 | 417 | 423 | 449,700 |
2018/12/26 | 395 | 403 | 389 | 394 | 218,900 |
2018/12/25 | 392 | 401 | 384 | 387 | 430,000 |
2018/12/21 | 423 | 430 | 408 | 418 | 309,000 |
2018/12/20 | 458 | 462 | 424 | 426 | 375,500 |
2018/12/19 | 466 | 477 | 460 | 471 | 150,600 |
2018/12/18 | 468 | 470 | 457 | 458 | 138,900 |
2018/12/17 | 490 | 495 | 475 | 479 | 118,100 |
2018/12/14 | 502 | 502 | 485 | 494 | 133,300 |
2018/12/13 | 499 | 499 | 477 | 488 | 152,900 |
2018/12/12 | 463 | 479 | 460 | 475 | 222,600 |
2018/12/11 | 487 | 493 | 464 | 470 | 297,700 |
2018/12/10 | 506 | 507 | 482 | 486 | 274,900 |
2018/12/07 | 521 | 528 | 508 | 513 | 141,900 |
2018/12/06 | 545 | 545 | 512 | 520 | 281,800 |
2018/12/05 | 535 | 548 | 529 | 548 | 166,200 |
2018/12/04 | 558 | 568 | 538 | 544 | 245,500 |
2018/12/03 | 564 | 566 | 552 | 561 | 199,200 |
2018/11/30 | 550 | 559 | 546 | 559 | 315,700 |
2018/11/29 | 546 | 549 | 537 | 549 | 211,000 |
2018/11/28 | 545 | 549 | 532 | 538 | 285,200 |
2018/11/27 | 539 | 541 | 528 | 538 | 174,300 |
2018/11/26 | 523 | 536 | 509 | 535 | 271,200 |
2018/11/22 | 497 | 532 | 495 | 521 | 323,600 |
2018/11/21 | 495 | 505 | 486 | 502 | 79,400 |
2018/11/20 | 502 | 510 | 495 | 501 | 104,300 |
2018/11/19 | 509 | 516 | 500 | 511 | 114,900 |
2018/11/16 | 513 | 522 | 504 | 506 | 135,000 |
2018/11/15 | 509 | 533 | 498 | 514 | 374,200 |
2018/11/14 | 527 | 533 | 504 | 511 | 422,500 |
2018/11/13 | 500 | 528 | 496 | 528 | 371,300 |
2018/11/12 | 498 | 527 | 485 | 519 | 851,300 |
2018/11/09 | 457 | 461 | 450 | 454 | 63,700 |
2018/11/08 | 458 | 462 | 453 | 456 | 52,500 |
2018/11/07 | 452 | 457 | 448 | 453 | 71,000 |
2018/11/06 | 454 | 455 | 447 | 451 | 52,300 |
2018/11/05 | 450 | 453 | 441 | 450 | 95,700 |
2018/11/02 | 440 | 449 | 440 | 444 | 130,300 |
2018/11/01 | 449 | 449 | 437 | 440 | 116,600 |
2018/10/31 | 440 | 449 | 431 | 447 | 89,800 |
2018/10/30 | 423 | 451 | 423 | 432 | 257,700 |
2018/10/29 | 432 | 457 | 425 | 429 | 336,900 |
2018/10/26 | 446 | 450 | 430 | 434 | 182,300 |
2018/10/25 | 460 | 460 | 435 | 438 | 281,500 |
2018/10/24 | 485 | 485 | 471 | 475 | 91,900 |
2018/10/23 | 488 | 496 | 470 | 477 | 127,900 |
2018/10/22 | 499 | 500 | 486 | 488 | 118,800 |
2018/10/19 | 495 | 505 | 493 | 501 | 83,100 |
2018/10/18 | 504 | 508 | 497 | 505 | 132,300 |
2018/10/17 | 500 | 513 | 486 | 501 | 349,200 |
2018/10/16 | 466 | 539 | 466 | 494 | 1,386,200 |
2018/10/15 | 478 | 478 | 467 | 469 | 42,400 |
2018/10/12 | 461 | 476 | 461 | 475 | 110,200 |
2018/10/11 | 477 | 480 | 460 | 467 | 231,700 |
2018/10/10 | 479 | 494 | 479 | 492 | 82,800 |
2018/10/09 | 481 | 485 | 477 | 481 | 86,500 |
2018/10/05 | 484 | 490 | 479 | 482 | 108,800 |
2018/10/04 | 506 | 506 | 478 | 489 | 364,800 |
2018/10/03 | 510 | 510 | 492 | 493 | 145,900 |
2018/10/02 | 522 | 523 | 499 | 506 | 231,000 |
2018/10/01 | 501 | 523 | 499 | 515 | 220,700 |
2018/09/28 | 509 | 511 | 496 | 499 | 125,800 |
2018/09/27 | 490 | 512 | 490 | 502 | 241,200 |
2018/09/26 | 482 | 490 | 476 | 489 | 98,100 |
2018/09/25 | 488 | 490 | 481 | 484 | 116,900 |
2018/09/21 | 483 | 484 | 477 | 478 | 50,100 |
2018/09/20 | 491 | 491 | 475 | 477 | 114,100 |
2018/09/19 | 488 | 489 | 484 | 485 | 61,600 |
2018/09/18 | 485 | 487 | 478 | 484 | 138,800 |
2018/09/14 | 479 | 481 | 475 | 477 | 97,300 |
2018/09/13 | 456 | 478 | 456 | 475 | 149,100 |
2018/09/12 | 456 | 460 | 453 | 458 | 78,600 |
2018/09/11 | 450 | 456 | 449 | 454 | 48,600 |
2018/09/10 | 450 | 456 | 449 | 449 | 31,000 |
2018/09/07 | 451 | 453 | 446 | 453 | 38,800 |
2018/09/06 | 464 | 464 | 450 | 455 | 101,700 |
2018/09/05 | 461 | 470 | 461 | 464 | 109,300 |
2018/09/04 | 450 | 464 | 450 | 464 | 121,300 |
2018/09/03 | 451 | 451 | 445 | 447 | 48,400 |
2018/08/31 | 447 | 450 | 445 | 448 | 46,000 |
2018/08/30 | 454 | 455 | 447 | 450 | 74,100 |
2018/08/29 | 450 | 455 | 448 | 454 | 70,800 |
2018/08/28 | 451 | 454 | 447 | 449 | 74,000 |
2018/08/27 | 452 | 455 | 450 | 450 | 76,600 |
2018/08/24 | 446 | 451 | 446 | 449 | 38,500 |
2018/08/23 | 440 | 449 | 440 | 447 | 48,000 |
2018/08/22 | 434 | 444 | 432 | 442 | 54,500 |
2018/08/21 | 435 | 437 | 432 | 434 | 37,300 |
2018/08/20 | 440 | 441 | 433 | 437 | 54,100 |
2018/08/17 | 431 | 438 | 431 | 437 | 45,600 |
2018/08/16 | 435 | 435 | 425 | 431 | 105,600 |
2018/08/15 | 439 | 442 | 435 | 436 | 65,100 |
2018/08/14 | 440 | 443 | 436 | 438 | 49,300 |
2018/08/13 | 449 | 450 | 438 | 439 | 164,900 |
2018/08/10 | 454 | 458 | 450 | 453 | 74,100 |
2018/08/09 | 451 | 455 | 451 | 454 | 18,300 |
2018/08/08 | 444 | 455 | 444 | 455 | 55,900 |
2018/08/07 | 449 | 449 | 443 | 445 | 79,700 |
2018/08/06 | 450 | 453 | 448 | 450 | 57,200 |
2018/08/03 | 458 | 463 | 449 | 450 | 131,900 |
2018/08/02 | 464 | 468 | 459 | 459 | 96,900 |
2018/08/01 | 468 | 479 | 464 | 464 | 138,300 |
2018/07/31 | 460 | 482 | 458 | 474 | 224,500 |
2018/07/30 | 463 | 465 | 456 | 458 | 83,500 |
2018/07/27 | 465 | 467 | 461 | 463 | 68,200 |
2018/07/26 | 467 | 469 | 460 | 465 | 81,000 |
2018/07/25 | 471 | 473 | 465 | 469 | 99,400 |
2018/07/24 | 472 | 475 | 471 | 472 | 48,800 |
2018/07/23 | 477 | 477 | 467 | 475 | 58,700 |
2018/07/20 | 469 | 476 | 465 | 475 | 72,100 |
2018/07/19 | 475 | 479 | 469 | 469 | 72,200 |
2018/07/18 | 468 | 479 | 465 | 475 | 131,300 |
2018/07/17 | 459 | 468 | 457 | 464 | 103,800 |
2018/07/13 | 456 | 459 | 456 | 456 | 32,500 |
2018/07/12 | 455 | 459 | 453 | 456 | 61,100 |
2018/07/11 | 460 | 462 | 452 | 453 | 74,600 |
2018/07/10 | 464 | 464 | 457 | 458 | 43,900 |
2018/07/09 | 450 | 464 | 449 | 463 | 88,500 |
2018/07/06 | 440 | 452 | 440 | 452 | 81,100 |
2018/07/05 | 443 | 448 | 438 | 441 | 93,100 |
2018/07/04 | 442 | 446 | 439 | 443 | 74,900 |
2018/07/03 | 454 | 455 | 440 | 442 | 97,700 |
2018/07/02 | 452 | 452 | 443 | 443 | 40,700 |
2018/06/29 | 442 | 449 | 438 | 448 | 89,000 |
2018/06/28 | 453 | 453 | 440 | 443 | 140,500 |
2018/06/27 | 454 | 457 | 451 | 453 | 81,200 |
2018/06/26 | 453 | 459 | 451 | 456 | 67,600 |
2018/06/25 | 468 | 470 | 456 | 459 | 85,100 |
2018/06/22 | 476 | 476 | 465 | 466 | 88,700 |
2018/06/21 | 479 | 481 | 474 | 475 | 79,200 |
2018/06/20 | 479 | 482 | 468 | 480 | 89,500 |
2018/06/19 | 481 | 484 | 479 | 479 | 74,700 |
2018/06/18 | 491 | 491 | 481 | 485 | 41,200 |
2018/06/15 | 493 | 493 | 488 | 491 | 41,500 |
2018/06/14 | 493 | 493 | 487 | 489 | 51,800 |
2018/06/13 | 490 | 497 | 487 | 495 | 73,000 |
2018/06/12 | 482 | 493 | 481 | 491 | 57,700 |
2018/06/11 | 483 | 488 | 481 | 482 | 68,000 |
2018/06/08 | 483 | 488 | 480 | 486 | 66,600 |
2018/06/07 | 473 | 485 | 472 | 482 | 60,600 |
2018/06/06 | 473 | 475 | 468 | 470 | 55,700 |
2018/06/05 | 479 | 481 | 472 | 475 | 85,800 |
2018/06/04 | 482 | 483 | 479 | 479 | 53,500 |
2018/06/01 | 478 | 481 | 477 | 480 | 34,600 |
2018/05/31 | 468 | 480 | 468 | 478 | 67,200 |
2018/05/30 | 465 | 468 | 460 | 467 | 94,600 |
2018/05/29 | 483 | 485 | 469 | 470 | 184,400 |
2018/05/28 | 484 | 492 | 482 | 486 | 44,200 |
2018/05/25 | 497 | 497 | 484 | 485 | 111,400 |
2018/05/24 | 495 | 498 | 492 | 497 | 48,200 |
2018/05/23 | 500 | 504 | 495 | 497 | 104,400 |
2018/05/22 | 501 | 502 | 497 | 500 | 65,000 |
2018/05/21 | 505 | 508 | 501 | 501 | 140,700 |
2018/05/18 | 487 | 508 | 483 | 505 | 208,600 |
2018/05/17 | 494 | 501 | 484 | 489 | 421,200 |
2018/05/16 | 485 | 485 | 472 | 478 | 85,900 |
2018/05/15 | 486 | 489 | 478 | 481 | 107,500 |
2018/05/14 | 480 | 494 | 475 | 487 | 397,100 |
2018/05/11 | 462 | 464 | 458 | 460 | 68,700 |
2018/05/10 | 462 | 466 | 460 | 460 | 79,100 |
2018/05/09 | 467 | 468 | 461 | 461 | 74,200 |
2018/05/08 | 458 | 470 | 458 | 465 | 54,200 |
2018/05/07 | 465 | 466 | 457 | 461 | 78,500 |
2018/05/02 | 451 | 462 | 451 | 461 | 65,800 |
2018/05/01 | 468 | 468 | 450 | 451 | 236,900 |
2018/04/27 | 482 | 485 | 468 | 468 | 237,100 |
2018/04/26 | 488 | 494 | 483 | 483 | 216,900 |
2018/04/25 | 492 | 496 | 491 | 495 | 86,500 |
2018/04/24 | 496 | 497 | 492 | 494 | 110,700 |
2018/04/23 | 499 | 513 | 493 | 495 | 316,300 |
2018/04/20 | 492 | 499 | 492 | 499 | 66,700 |
2018/04/19 | 499 | 499 | 493 | 497 | 51,100 |
2018/04/18 | 496 | 498 | 493 | 497 | 74,000 |
2018/04/17 | 495 | 498 | 487 | 495 | 82,200 |
2018/04/16 | 500 | 502 | 492 | 495 | 83,700 |
2018/04/13 | 500 | 504 | 495 | 504 | 98,400 |
2018/04/12 | 488 | 498 | 488 | 494 | 55,000 |
2018/04/11 | 493 | 496 | 488 | 488 | 116,500 |
2018/04/10 | 500 | 500 | 492 | 496 | 83,200 |
2018/04/09 | 497 | 502 | 495 | 500 | 94,800 |
2018/04/06 | 504 | 505 | 496 | 497 | 132,000 |
2018/04/05 | 506 | 510 | 500 | 504 | 191,900 |
2018/04/04 | 520 | 522 | 501 | 503 | 202,200 |
2018/04/03 | 504 | 514 | 503 | 513 | 66,200 |
2018/04/02 | 511 | 521 | 509 | 510 | 154,100 |
2018/03/30 | 514 | 516 | 507 | 515 | 53,000 |
2018/03/29 | 500 | 513 | 500 | 513 | 117,000 |
2018/03/28 | 486 | 499 | 486 | 498 | 66,800 |
2018/03/27 | 498 | 502 | 484 | 491 | 168,800 |
2018/03/26 | 492 | 497 | 477 | 497 | 229,700 |
2018/03/23 | 500 | 508 | 490 | 497 | 261,700 |
2018/03/22 | 518 | 521 | 508 | 516 | 197,000 |
2018/03/20 | 506 | 511 | 503 | 508 | 76,200 |
2018/03/19 | 520 | 520 | 503 | 516 | 144,600 |
2018/03/16 | 525 | 525 | 513 | 517 | 124,900 |
2018/03/15 | 528 | 529 | 518 | 521 | 161,800 |
2018/03/14 | 517 | 529 | 514 | 528 | 154,300 |
2018/03/13 | 518 | 527 | 511 | 519 | 243,300 |
2018/03/12 | 512 | 517 | 504 | 516 | 105,000 |
2018/03/09 | 516 | 516 | 503 | 509 | 118,200 |
2018/03/08 | 508 | 514 | 502 | 506 | 127,400 |
2018/03/07 | 507 | 511 | 499 | 510 | 139,500 |
2018/03/06 | 507 | 511 | 502 | 507 | 134,000 |
2018/03/05 | 519 | 519 | 499 | 499 | 143,500 |
2018/03/02 | 521 | 522 | 512 | 519 | 131,900 |
2018/03/01 | 526 | 535 | 523 | 530 | 68,700 |
2018/02/28 | 520 | 530 | 519 | 530 | 89,000 |
2018/02/27 | 528 | 530 | 520 | 525 | 79,700 |
2018/02/26 | 515 | 532 | 514 | 527 | 164,500 |
2018/02/23 | 503 | 514 | 502 | 513 | 126,800 |
2018/02/22 | 505 | 506 | 500 | 502 | 133,400 |
2018/02/21 | 507 | 509 | 503 | 505 | 269,500 |
2018/02/20 | 508 | 518 | 504 | 507 | 366,000 |
2018/02/19 | 507 | 510 | 504 | 507 | 170,900 |
2018/02/16 | 507 | 510 | 502 | 506 | 162,000 |
2018/02/15 | 502 | 511 | 499 | 507 | 160,900 |
2018/02/14 | 507 | 513 | 496 | 501 | 129,900 |
2018/02/13 | 523 | 523 | 509 | 510 | 100,900 |
2018/02/09 | 500 | 516 | 499 | 515 | 170,800 |
2018/02/08 | 510 | 530 | 510 | 527 | 178,500 |
2018/02/07 | 533 | 533 | 512 | 512 | 272,800 |
2018/02/06 | 542 | 543 | 488 | 515 | 714,800 |
2018/02/05 | 550 | 615 | 546 | 561 | 1,193,600 |
2018/02/02 | 594 | 619 | 585 | 586 | 546,700 |
2018/02/01 | 591 | 598 | 590 | 592 | 127,300 |
2018/01/31 | 587 | 594 | 587 | 593 | 111,700 |
2018/01/30 | 600 | 603 | 587 | 594 | 194,200 |
2018/01/29 | 613 | 614 | 600 | 600 | 181,800 |
2018/01/26 | 612 | 618 | 606 | 610 | 256,100 |
2018/01/25 | 605 | 613 | 602 | 608 | 128,400 |
2018/01/24 | 604 | 611 | 598 | 605 | 203,900 |
2018/01/23 | 608 | 614 | 601 | 603 | 207,500 |
2018/01/22 | 592 | 609 | 589 | 608 | 223,100 |
2018/01/19 | 613 | 615 | 588 | 590 | 720,800 |
2018/01/18 | 592 | 600 | 586 | 594 | 163,700 |
2018/01/17 | 602 | 604 | 587 | 589 | 251,900 |
2018/01/16 | 619 | 621 | 600 | 610 | 186,000 |
2018/01/15 | 622 | 625 | 610 | 618 | 214,100 |
2018/01/12 | 605 | 621 | 603 | 618 | 255,800 |
2018/01/11 | 605 | 611 | 600 | 603 | 178,900 |
2018/01/10 | 593 | 607 | 591 | 607 | 183,700 |
2018/01/09 | 578 | 597 | 577 | 596 | 238,100 |
2018/01/05 | 578 | 579 | 573 | 576 | 94,700 |
2018/01/04 | 570 | 578 | 570 | 573 | 153,400 |