日本トランスシティ(9310)の株価時系列情報
日本トランスシティ(9310)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 |
|---|---|---|---|---|---|
| 2024/09/18 | 899 | 917 | 899 | 917 | 58,600 |
| 2024/09/17 | 903 | 904 | 884 | 894 | 49,500 |
| 2024/09/13 | 895 | 904 | 886 | 888 | 91,700 |
| 2024/09/12 | 878 | 898 | 878 | 898 | 71,400 |
| 2024/09/11 | 873 | 880 | 853 | 860 | 73,300 |
| 2024/09/10 | 880 | 885 | 871 | 875 | 51,000 |
| 2024/09/09 | 858 | 883 | 858 | 872 | 73,000 |
| 2024/09/06 | 900 | 903 | 874 | 879 | 62,600 |
| 2024/09/05 | 869 | 899 | 861 | 893 | 89,200 |
| 2024/09/04 | 877 | 894 | 870 | 874 | 78,800 |
| 2024/09/03 | 877 | 901 | 877 | 892 | 42,700 |
| 2024/09/02 | 893 | 893 | 862 | 880 | 67,900 |
| 2024/08/30 | 877 | 883 | 867 | 880 | 26,900 |
| 2024/08/29 | 869 | 874 | 867 | 871 | 17,600 |
| 2024/08/28 | 877 | 877 | 860 | 869 | 19,400 |
| 2024/08/27 | 862 | 880 | 855 | 873 | 32,000 |
| 2024/08/26 | 868 | 871 | 856 | 861 | 45,900 |
| 2024/08/23 | 867 | 879 | 862 | 870 | 35,400 |
| 2024/08/22 | 864 | 865 | 853 | 865 | 39,200 |
| 2024/08/21 | 857 | 864 | 840 | 854 | 62,400 |
| 2024/08/20 | 850 | 874 | 837 | 865 | 90,900 |
| 2024/08/19 | 855 | 868 | 836 | 847 | 116,600 |
| 2024/08/16 | 846 | 859 | 842 | 845 | 96,800 |
| 2024/08/15 | 839 | 842 | 817 | 825 | 73,500 |
| 2024/08/14 | 828 | 839 | 809 | 839 | 97,000 |
| 2024/08/13 | 795 | 833 | 792 | 825 | 92,500 |
| 2024/08/09 | 797 | 807 | 766 | 785 | 143,000 |
| 2024/08/08 | 777 | 797 | 759 | 778 | 93,400 |
| 2024/08/07 | 795 | 822 | 767 | 790 | 119,500 |
| 2024/08/06 | 829 | 829 | 769 | 795 | 123,500 |
| 2024/08/05 | 800 | 819 | 702 | 754 | 366,300 |
| 2024/08/02 | 900 | 902 | 850 | 852 | 137,800 |
| 2024/08/01 | 977 | 977 | 922 | 930 | 100,300 |
| 2024/07/31 | 945 | 973 | 942 | 973 | 130,000 |
| 2024/07/30 | 957 | 962 | 949 | 959 | 45,300 |
| 2024/07/29 | 945 | 975 | 942 | 972 | 61,000 |
| 2024/07/26 | 943 | 945 | 925 | 930 | 71,300 |
| 2024/07/25 | 940 | 943 | 915 | 936 | 103,700 |
| 2024/07/24 | 977 | 987 | 946 | 954 | 138,800 |
| 2024/07/23 | 981 | 992 | 975 | 983 | 67,100 |
| 2024/07/22 | 998 | 1,004 | 981 | 985 | 61,300 |
| 2024/07/19 | 1,032 | 1,032 | 1,002 | 1,002 | 97,100 |
| 2024/07/18 | 1,022 | 1,047 | 1,021 | 1,032 | 63,100 |
| 2024/07/17 | 1,010 | 1,032 | 1,010 | 1,030 | 38,300 |
| 2024/07/16 | 1,005 | 1,014 | 998 | 1,005 | 70,700 |
| 2024/07/12 | 1,002 | 1,032 | 998 | 1,000 | 90,300 |
| 2024/07/11 | 1,013 | 1,018 | 995 | 1,007 | 78,500 |
| 2024/07/10 | 1,013 | 1,021 | 992 | 998 | 107,600 |
| 2024/07/09 | 1,005 | 1,037 | 1,005 | 1,021 | 109,500 |
| 2024/07/08 | 1,015 | 1,023 | 991 | 1,005 | 104,200 |
| 2024/07/05 | 1,022 | 1,025 | 1,002 | 1,006 | 99,000 |
| 2024/07/04 | 1,048 | 1,048 | 1,012 | 1,022 | 70,900 |
| 2024/07/03 | 1,030 | 1,048 | 1,025 | 1,037 | 64,200 |
| 2024/07/02 | 1,027 | 1,048 | 1,021 | 1,048 | 117,800 |
| 2024/07/01 | 1,079 | 1,079 | 1,037 | 1,037 | 109,000 |
| 2024/06/28 | 1,089 | 1,089 | 1,061 | 1,082 | 99,700 |
| 2024/06/27 | 1,096 | 1,108 | 1,069 | 1,082 | 152,000 |
| 2024/06/26 | 1,069 | 1,082 | 1,068 | 1,081 | 128,000 |
| 2024/06/25 | 1,081 | 1,087 | 1,059 | 1,067 | 154,200 |
| 2024/06/24 | 1,040 | 1,065 | 1,028 | 1,063 | 133,500 |
| 2024/06/21 | 1,057 | 1,072 | 1,032 | 1,035 | 167,600 |
| 2024/06/20 | 1,012 | 1,057 | 1,012 | 1,057 | 207,900 |
| 2024/06/19 | 971 | 1,010 | 971 | 997 | 76,800 |
| 2024/06/18 | 970 | 979 | 961 | 967 | 51,900 |
| 2024/06/17 | 964 | 966 | 940 | 959 | 83,500 |
| 2024/06/14 | 960 | 989 | 951 | 979 | 141,000 |
| 2024/06/13 | 986 | 987 | 942 | 952 | 117,300 |
| 2024/06/12 | 978 | 996 | 962 | 971 | 112,100 |
| 2024/06/11 | 1,021 | 1,025 | 980 | 987 | 171,500 |
| 2024/06/10 | 980 | 1,020 | 973 | 998 | 234,100 |
| 2024/06/07 | 930 | 970 | 923 | 965 | 167,300 |
| 2024/06/06 | 885 | 948 | 883 | 928 | 234,600 |
| 2024/06/05 | 876 | 886 | 865 | 879 | 31,500 |
| 2024/06/04 | 880 | 890 | 877 | 883 | 60,200 |
| 2024/06/03 | 885 | 891 | 871 | 880 | 50,000 |
| 2024/05/31 | 852 | 875 | 851 | 875 | 54,400 |
| 2024/05/30 | 848 | 854 | 845 | 853 | 41,000 |
| 2024/05/29 | 856 | 866 | 851 | 853 | 25,800 |
| 2024/05/28 | 852 | 868 | 850 | 854 | 39,100 |
| 2024/05/27 | 857 | 863 | 847 | 852 | 38,400 |
| 2024/05/24 | 857 | 871 | 853 | 856 | 45,400 |
| 2024/05/23 | 853 | 872 | 848 | 872 | 39,900 |
| 2024/05/22 | 846 | 862 | 846 | 852 | 47,500 |
| 2024/05/21 | 876 | 876 | 846 | 850 | 95,500 |
| 2024/05/20 | 863 | 889 | 853 | 876 | 115,900 |
| 2024/05/17 | 828 | 867 | 828 | 863 | 92,800 |
| 2024/05/16 | 813 | 836 | 807 | 835 | 96,100 |
| 2024/05/15 | 825 | 832 | 799 | 800 | 108,300 |
| 2024/05/14 | 842 | 865 | 795 | 825 | 620,500 |
| 2024/05/13 | 755 | 901 | 746 | 901 | 248,900 |
| 2024/05/10 | 729 | 755 | 729 | 751 | 81,800 |
| 2024/05/09 | 718 | 730 | 712 | 728 | 53,100 |
| 2024/05/08 | 708 | 720 | 705 | 709 | 93,900 |
| 2024/05/07 | 707 | 713 | 705 | 707 | 47,800 |
| 2024/05/02 | 715 | 715 | 704 | 706 | 44,900 |
| 2024/05/01 | 725 | 725 | 708 | 712 | 47,700 |
| 2024/04/30 | 712 | 727 | 710 | 727 | 39,300 |
| 2024/04/26 | 710 | 710 | 698 | 707 | 59,600 |
| 2024/04/25 | 718 | 720 | 708 | 708 | 55,700 |
| 2024/04/24 | 716 | 724 | 710 | 721 | 52,400 |
| 2024/04/23 | 720 | 722 | 712 | 713 | 45,100 |
| 2024/04/22 | 718 | 729 | 715 | 721 | 67,600 |
| 2024/04/19 | 709 | 711 | 685 | 704 | 152,200 |
| 2024/04/18 | 698 | 718 | 698 | 714 | 58,200 |
| 2024/04/17 | 714 | 718 | 700 | 705 | 92,100 |
| 2024/04/16 | 729 | 737 | 710 | 713 | 159,900 |
| 2024/04/15 | 687 | 739 | 685 | 736 | 283,200 |
| 2024/04/12 | 688 | 693 | 685 | 685 | 47,000 |
| 2024/04/11 | 677 | 693 | 676 | 688 | 42,900 |
| 2024/04/10 | 675 | 686 | 675 | 679 | 30,400 |
| 2024/04/09 | 683 | 683 | 672 | 677 | 26,400 |
| 2024/04/08 | 680 | 683 | 674 | 683 | 45,900 |
| 2024/04/05 | 674 | 682 | 665 | 681 | 76,700 |
| 2024/04/04 | 667 | 680 | 667 | 677 | 80,400 |
| 2024/04/03 | 647 | 667 | 647 | 663 | 52,900 |
| 2024/04/02 | 664 | 668 | 649 | 651 | 74,200 |
| 2024/04/01 | 676 | 679 | 665 | 669 | 46,900 |
| 2024/03/29 | 662 | 677 | 662 | 673 | 45,400 |
| 2024/03/28 | 672 | 684 | 657 | 662 | 159,600 |
| 2024/03/27 | 689 | 699 | 678 | 681 | 306,100 |
| 2024/03/26 | 674 | 687 | 671 | 685 | 112,800 |
| 2024/03/25 | 674 | 685 | 673 | 681 | 142,500 |
| 2024/03/22 | 667 | 672 | 665 | 671 | 134,000 |
| 2024/03/21 | 665 | 667 | 657 | 661 | 121,900 |
| 2024/03/19 | 645 | 661 | 645 | 660 | 163,100 |
| 2024/03/18 | 647 | 648 | 642 | 645 | 104,700 |
| 2024/03/15 | 635 | 644 | 632 | 644 | 98,600 |
| 2024/03/14 | 631 | 633 | 625 | 633 | 57,100 |
| 2024/03/13 | 632 | 634 | 621 | 628 | 38,400 |
| 2024/03/12 | 625 | 632 | 618 | 631 | 62,000 |
| 2024/03/11 | 633 | 633 | 617 | 625 | 103,700 |
| 2024/03/08 | 622 | 642 | 622 | 637 | 107,300 |
| 2024/03/07 | 631 | 633 | 625 | 628 | 71,000 |
| 2024/03/06 | 615 | 624 | 613 | 623 | 103,900 |
| 2024/03/05 | 610 | 615 | 610 | 614 | 59,800 |
| 2024/03/04 | 625 | 625 | 607 | 610 | 89,400 |
| 2024/03/01 | 623 | 627 | 620 | 622 | 31,900 |
| 2024/02/29 | 622 | 624 | 614 | 619 | 64,600 |
| 2024/02/28 | 620 | 630 | 620 | 622 | 51,300 |
| 2024/02/27 | 625 | 630 | 622 | 622 | 32,300 |
| 2024/02/26 | 634 | 635 | 625 | 625 | 39,400 |
| 2024/02/22 | 621 | 632 | 621 | 629 | 54,000 |
| 2024/02/21 | 627 | 627 | 618 | 620 | 51,200 |
| 2024/02/20 | 618 | 625 | 618 | 623 | 46,600 |
| 2024/02/19 | 611 | 619 | 611 | 616 | 43,000 |
| 2024/02/16 | 605 | 615 | 604 | 610 | 60,200 |
| 2024/02/15 | 614 | 614 | 598 | 603 | 90,900 |
| 2024/02/14 | 620 | 622 | 606 | 608 | 112,700 |
| 2024/02/13 | 623 | 631 | 623 | 628 | 102,600 |
| 2024/02/09 | 620 | 620 | 610 | 610 | 133,100 |
| 2024/02/08 | 632 | 632 | 618 | 624 | 86,100 |
| 2024/02/07 | 630 | 635 | 626 | 633 | 42,300 |
| 2024/02/06 | 634 | 640 | 631 | 631 | 65,600 |
| 2024/02/05 | 632 | 639 | 631 | 634 | 51,700 |
| 2024/02/02 | 626 | 633 | 620 | 629 | 102,800 |
| 2024/02/01 | 624 | 631 | 623 | 627 | 77,900 |
| 2024/01/31 | 630 | 634 | 622 | 634 | 91,100 |
| 2024/01/30 | 639 | 640 | 631 | 631 | 78,100 |
| 2024/01/29 | 631 | 645 | 630 | 643 | 68,700 |
| 2024/01/26 | 645 | 645 | 632 | 632 | 92,500 |
| 2024/01/25 | 639 | 647 | 639 | 642 | 60,900 |
| 2024/01/24 | 653 | 654 | 644 | 644 | 78,100 |
| 2024/01/23 | 658 | 664 | 654 | 657 | 75,200 |
| 2024/01/22 | 655 | 664 | 654 | 661 | 52,000 |
| 2024/01/19 | 656 | 658 | 646 | 656 | 100,000 |
| 2024/01/18 | 648 | 659 | 648 | 656 | 53,200 |
| 2024/01/17 | 647 | 659 | 647 | 648 | 72,700 |
| 2024/01/16 | 659 | 659 | 646 | 647 | 54,400 |
| 2024/01/15 | 646 | 660 | 644 | 658 | 50,100 |
| 2024/01/12 | 654 | 654 | 635 | 643 | 63,100 |
| 2024/01/11 | 646 | 652 | 646 | 648 | 58,000 |
| 2024/01/10 | 636 | 645 | 635 | 642 | 65,500 |
| 2024/01/09 | 638 | 643 | 634 | 635 | 64,100 |
| 2024/01/05 | 636 | 638 | 631 | 635 | 54,900 |
| 2024/01/04 | 617 | 633 | 612 | 630 | 79,400 |
| 2023/12/29 | 614 | 617 | 608 | 614 | 39,400 |
| 2023/12/28 | 605 | 613 | 604 | 611 | 31,800 |
| 2023/12/27 | 601 | 607 | 597 | 605 | 53,900 |
| 2023/12/26 | 592 | 599 | 589 | 596 | 87,700 |
| 2023/12/25 | 608 | 608 | 589 | 591 | 75,900 |
| 2023/12/22 | 605 | 614 | 605 | 608 | 69,400 |
| 2023/12/21 | 607 | 608 | 603 | 604 | 111,700 |
| 2023/12/20 | 611 | 618 | 611 | 612 | 96,500 |
| 2023/12/19 | 616 | 616 | 605 | 611 | 70,700 |
| 2023/12/18 | 616 | 621 | 611 | 615 | 105,900 |
| 2023/12/15 | 623 | 629 | 623 | 626 | 49,500 |
| 2023/12/14 | 629 | 633 | 622 | 623 | 57,300 |
| 2023/12/13 | 631 | 634 | 627 | 628 | 44,300 |
| 2023/12/12 | 636 | 640 | 631 | 634 | 63,800 |
| 2023/12/11 | 627 | 632 | 624 | 631 | 59,200 |
| 2023/12/08 | 636 | 640 | 624 | 626 | 115,700 |
| 2023/12/07 | 645 | 646 | 636 | 636 | 48,400 |
| 2023/12/06 | 632 | 655 | 632 | 653 | 62,800 |
| 2023/12/05 | 631 | 638 | 627 | 633 | 103,000 |
| 2023/12/04 | 629 | 632 | 619 | 631 | 53,200 |
| 2023/12/01 | 625 | 633 | 625 | 629 | 65,500 |
| 2023/11/30 | 621 | 623 | 608 | 622 | 106,100 |
| 2023/11/29 | 627 | 632 | 622 | 622 | 43,700 |
| 2023/11/28 | 626 | 629 | 624 | 629 | 57,800 |
| 2023/11/27 | 635 | 636 | 623 | 626 | 44,400 |