内外トランスライン(9384)の株価時系列情報
内外トランスライン(9384)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 |
---|---|---|---|---|---|
2024/04/25 | 2,535 | 2,535 | 2,513 | 2,515 | 7,300 |
2024/04/24 | 2,501 | 2,543 | 2,501 | 2,536 | 10,100 |
2024/04/23 | 2,504 | 2,514 | 2,491 | 2,500 | 11,900 |
2024/04/22 | 2,493 | 2,516 | 2,485 | 2,507 | 17,800 |
2024/04/19 | 2,522 | 2,522 | 2,460 | 2,482 | 17,800 |
2024/04/18 | 2,497 | 2,525 | 2,491 | 2,519 | 10,100 |
2024/04/17 | 2,515 | 2,515 | 2,475 | 2,493 | 14,300 |
2024/04/16 | 2,538 | 2,538 | 2,506 | 2,510 | 13,700 |
2024/04/15 | 2,576 | 2,576 | 2,550 | 2,550 | 12,100 |
2024/04/12 | 2,580 | 2,597 | 2,577 | 2,580 | 16,000 |
2024/04/11 | 2,566 | 2,573 | 2,539 | 2,572 | 16,200 |
2024/04/10 | 2,529 | 2,573 | 2,529 | 2,573 | 31,300 |
2024/04/09 | 2,519 | 2,528 | 2,512 | 2,528 | 15,700 |
2024/04/08 | 2,523 | 2,530 | 2,512 | 2,523 | 17,700 |
2024/04/05 | 2,490 | 2,515 | 2,486 | 2,503 | 15,700 |
2024/04/04 | 2,528 | 2,529 | 2,494 | 2,505 | 20,200 |
2024/04/03 | 2,480 | 2,530 | 2,480 | 2,515 | 39,600 |
2024/04/02 | 2,496 | 2,509 | 2,471 | 2,480 | 18,700 |
2024/04/01 | 2,488 | 2,513 | 2,476 | 2,483 | 29,300 |
2024/03/29 | 2,437 | 2,485 | 2,437 | 2,483 | 26,000 |
2024/03/28 | 2,462 | 2,463 | 2,435 | 2,435 | 16,800 |
2024/03/27 | 2,415 | 2,457 | 2,415 | 2,446 | 36,200 |
2024/03/26 | 2,431 | 2,449 | 2,431 | 2,448 | 16,600 |
2024/03/25 | 2,435 | 2,452 | 2,425 | 2,428 | 23,300 |
2024/03/22 | 2,422 | 2,437 | 2,415 | 2,434 | 22,500 |
2024/03/21 | 2,435 | 2,437 | 2,411 | 2,422 | 19,400 |
2024/03/19 | 2,400 | 2,430 | 2,391 | 2,430 | 24,700 |
2024/03/18 | 2,391 | 2,405 | 2,381 | 2,398 | 23,800 |
2024/03/15 | 2,358 | 2,381 | 2,356 | 2,379 | 12,000 |
2024/03/14 | 2,348 | 2,363 | 2,333 | 2,362 | 19,700 |
2024/03/13 | 2,360 | 2,378 | 2,333 | 2,337 | 14,000 |
2024/03/12 | 2,346 | 2,356 | 2,323 | 2,356 | 21,600 |
2024/03/11 | 2,395 | 2,395 | 2,329 | 2,346 | 26,500 |
2024/03/08 | 2,355 | 2,395 | 2,348 | 2,395 | 28,400 |
2024/03/07 | 2,373 | 2,389 | 2,360 | 2,361 | 16,800 |
2024/03/06 | 2,344 | 2,377 | 2,340 | 2,361 | 28,800 |
2024/03/05 | 2,328 | 2,355 | 2,322 | 2,345 | 27,300 |
2024/03/04 | 2,371 | 2,371 | 2,322 | 2,331 | 42,400 |
2024/03/01 | 2,399 | 2,399 | 2,356 | 2,371 | 30,800 |
2024/02/29 | 2,400 | 2,410 | 2,371 | 2,395 | 27,400 |
2024/02/28 | 2,404 | 2,432 | 2,386 | 2,399 | 28,800 |
2024/02/27 | 2,380 | 2,410 | 2,380 | 2,404 | 23,500 |
2024/02/26 | 2,401 | 2,404 | 2,380 | 2,380 | 16,200 |
2024/02/22 | 2,400 | 2,411 | 2,375 | 2,381 | 16,000 |
2024/02/21 | 2,421 | 2,422 | 2,394 | 2,394 | 16,900 |
2024/02/20 | 2,420 | 2,439 | 2,413 | 2,421 | 16,300 |
2024/02/19 | 2,366 | 2,412 | 2,365 | 2,411 | 22,500 |
2024/02/16 | 2,382 | 2,387 | 2,360 | 2,361 | 25,400 |
2024/02/15 | 2,408 | 2,408 | 2,352 | 2,365 | 27,900 |
2024/02/14 | 2,440 | 2,440 | 2,370 | 2,381 | 35,700 |
2024/02/13 | 2,447 | 2,447 | 2,402 | 2,442 | 35,600 |
2024/02/09 | 2,368 | 2,431 | 2,368 | 2,402 | 47,400 |
2024/02/08 | 2,405 | 2,407 | 2,365 | 2,382 | 34,700 |
2024/02/07 | 2,410 | 2,423 | 2,398 | 2,417 | 29,600 |
2024/02/06 | 2,429 | 2,435 | 2,411 | 2,411 | 19,200 |
2024/02/05 | 2,439 | 2,450 | 2,415 | 2,429 | 28,900 |
2024/02/02 | 2,468 | 2,468 | 2,410 | 2,432 | 26,400 |
2024/02/01 | 2,464 | 2,472 | 2,445 | 2,448 | 16,100 |
2024/01/31 | 2,473 | 2,475 | 2,445 | 2,464 | 15,800 |
2024/01/30 | 2,479 | 2,479 | 2,461 | 2,473 | 17,100 |
2024/01/29 | 2,449 | 2,477 | 2,449 | 2,477 | 22,700 |
2024/01/26 | 2,455 | 2,472 | 2,442 | 2,448 | 24,900 |
2024/01/25 | 2,440 | 2,456 | 2,440 | 2,454 | 23,400 |
2024/01/24 | 2,435 | 2,444 | 2,430 | 2,440 | 17,200 |
2024/01/23 | 2,449 | 2,453 | 2,418 | 2,436 | 22,000 |
2024/01/22 | 2,427 | 2,449 | 2,423 | 2,448 | 19,600 |
2024/01/19 | 2,406 | 2,421 | 2,395 | 2,416 | 15,500 |
2024/01/18 | 2,426 | 2,426 | 2,396 | 2,407 | 25,000 |
2024/01/17 | 2,429 | 2,445 | 2,400 | 2,400 | 29,500 |
2024/01/16 | 2,457 | 2,460 | 2,412 | 2,413 | 30,200 |
2024/01/15 | 2,425 | 2,457 | 2,424 | 2,453 | 42,700 |
2024/01/12 | 2,445 | 2,445 | 2,403 | 2,411 | 28,100 |
2024/01/11 | 2,449 | 2,456 | 2,431 | 2,439 | 50,400 |
2024/01/10 | 2,424 | 2,436 | 2,417 | 2,433 | 52,700 |
2024/01/09 | 2,400 | 2,409 | 2,391 | 2,401 | 54,900 |
2024/01/05 | 2,435 | 2,435 | 2,389 | 2,390 | 41,300 |
2024/01/04 | 2,375 | 2,430 | 2,374 | 2,411 | 61,200 |
2023/12/29 | 2,350 | 2,374 | 2,331 | 2,374 | 52,800 |
2023/12/28 | 2,364 | 2,416 | 2,340 | 2,355 | 160,200 |
2023/12/27 | 2,428 | 2,455 | 2,422 | 2,450 | 154,900 |
2023/12/26 | 2,415 | 2,434 | 2,415 | 2,419 | 62,200 |
2023/12/25 | 2,452 | 2,458 | 2,402 | 2,403 | 114,400 |
2023/12/22 | 2,465 | 2,472 | 2,440 | 2,450 | 63,100 |
2023/12/21 | 2,473 | 2,482 | 2,461 | 2,465 | 48,000 |
2023/12/20 | 2,475 | 2,492 | 2,475 | 2,484 | 35,500 |
2023/12/19 | 2,483 | 2,497 | 2,460 | 2,479 | 48,500 |
2023/12/18 | 2,509 | 2,509 | 2,473 | 2,501 | 33,400 |
2023/12/15 | 2,485 | 2,511 | 2,485 | 2,510 | 33,100 |
2023/12/14 | 2,524 | 2,524 | 2,467 | 2,481 | 45,400 |
2023/12/13 | 2,519 | 2,532 | 2,496 | 2,506 | 31,200 |
2023/12/12 | 2,493 | 2,509 | 2,493 | 2,507 | 31,600 |
2023/12/11 | 2,458 | 2,483 | 2,450 | 2,476 | 58,500 |
2023/12/08 | 2,469 | 2,474 | 2,402 | 2,408 | 142,500 |
2023/12/07 | 2,506 | 2,507 | 2,464 | 2,476 | 133,700 |
2023/12/06 | 2,510 | 2,532 | 2,504 | 2,506 | 60,400 |
2023/12/05 | 2,526 | 2,536 | 2,505 | 2,511 | 58,800 |
2023/12/04 | 2,480 | 2,524 | 2,480 | 2,513 | 70,300 |
2023/12/01 | 2,533 | 2,533 | 2,466 | 2,475 | 77,600 |
2023/11/30 | 2,508 | 2,522 | 2,504 | 2,519 | 40,200 |
2023/11/29 | 2,519 | 2,536 | 2,511 | 2,511 | 46,300 |
2023/11/28 | 2,530 | 2,539 | 2,515 | 2,527 | 29,300 |
2023/11/27 | 2,514 | 2,534 | 2,506 | 2,514 | 37,500 |
2023/11/24 | 2,500 | 2,502 | 2,482 | 2,493 | 32,500 |
2023/11/22 | 2,456 | 2,487 | 2,450 | 2,472 | 35,000 |
2023/11/21 | 2,444 | 2,460 | 2,437 | 2,445 | 24,400 |
2023/11/20 | 2,447 | 2,460 | 2,423 | 2,431 | 29,600 |
2023/11/17 | 2,437 | 2,442 | 2,416 | 2,435 | 22,100 |
2023/11/16 | 2,438 | 2,445 | 2,410 | 2,415 | 26,100 |
2023/11/15 | 2,441 | 2,447 | 2,411 | 2,429 | 18,800 |
2023/11/14 | 2,458 | 2,458 | 2,430 | 2,434 | 16,500 |
2023/11/13 | 2,456 | 2,456 | 2,410 | 2,443 | 51,000 |
2023/11/10 | 2,413 | 2,445 | 2,407 | 2,440 | 13,700 |
2023/11/09 | 2,381 | 2,414 | 2,378 | 2,413 | 14,200 |
2023/11/08 | 2,426 | 2,445 | 2,360 | 2,381 | 26,400 |
2023/11/07 | 2,463 | 2,463 | 2,409 | 2,426 | 26,200 |
2023/11/06 | 2,471 | 2,471 | 2,439 | 2,443 | 34,900 |
2023/11/02 | 2,432 | 2,454 | 2,410 | 2,444 | 32,700 |
2023/11/01 | 2,381 | 2,403 | 2,374 | 2,403 | 23,700 |
2023/10/31 | 2,369 | 2,379 | 2,335 | 2,360 | 40,100 |
2023/10/30 | 2,365 | 2,373 | 2,297 | 2,345 | 55,600 |
2023/10/27 | 2,350 | 2,400 | 2,350 | 2,396 | 28,400 |
2023/10/26 | 2,328 | 2,353 | 2,323 | 2,323 | 25,900 |
2023/10/25 | 2,370 | 2,380 | 2,352 | 2,352 | 18,500 |
2023/10/24 | 2,375 | 2,378 | 2,309 | 2,370 | 32,600 |
2023/10/23 | 2,400 | 2,407 | 2,375 | 2,375 | 18,800 |
2023/10/20 | 2,374 | 2,414 | 2,370 | 2,398 | 12,100 |
2023/10/19 | 2,381 | 2,397 | 2,368 | 2,374 | 17,900 |
2023/10/18 | 2,417 | 2,417 | 2,375 | 2,384 | 17,100 |
2023/10/17 | 2,397 | 2,420 | 2,381 | 2,393 | 12,700 |
2023/10/16 | 2,400 | 2,404 | 2,374 | 2,380 | 18,200 |
2023/10/13 | 2,425 | 2,438 | 2,395 | 2,403 | 16,000 |
2023/10/12 | 2,412 | 2,425 | 2,409 | 2,425 | 14,000 |
2023/10/11 | 2,488 | 2,488 | 2,410 | 2,410 | 30,100 |
2023/10/10 | 2,424 | 2,462 | 2,418 | 2,460 | 25,700 |
2023/10/06 | 2,369 | 2,390 | 2,362 | 2,374 | 18,500 |
2023/10/05 | 2,334 | 2,386 | 2,334 | 2,370 | 33,100 |
2023/10/04 | 2,386 | 2,390 | 2,324 | 2,328 | 48,000 |
2023/10/03 | 2,441 | 2,445 | 2,410 | 2,410 | 31,200 |
2023/10/02 | 2,518 | 2,518 | 2,440 | 2,443 | 63,800 |
2023/09/29 | 2,580 | 2,580 | 2,513 | 2,526 | 32,100 |
2023/09/28 | 2,568 | 2,585 | 2,548 | 2,571 | 25,200 |
2023/09/27 | 2,528 | 2,589 | 2,517 | 2,583 | 47,500 |
2023/09/26 | 2,512 | 2,525 | 2,495 | 2,521 | 24,600 |
2023/09/25 | 2,516 | 2,517 | 2,473 | 2,512 | 33,900 |
2023/09/22 | 2,535 | 2,536 | 2,497 | 2,508 | 38,200 |
2023/09/21 | 2,563 | 2,582 | 2,540 | 2,553 | 26,300 |
2023/09/20 | 2,599 | 2,599 | 2,552 | 2,552 | 26,600 |
2023/09/19 | 2,608 | 2,608 | 2,569 | 2,585 | 32,900 |
2023/09/15 | 2,613 | 2,625 | 2,608 | 2,613 | 27,300 |
2023/09/14 | 2,586 | 2,609 | 2,582 | 2,598 | 25,000 |
2023/09/13 | 2,574 | 2,597 | 2,564 | 2,585 | 30,700 |
2023/09/12 | 2,588 | 2,598 | 2,565 | 2,570 | 29,300 |
2023/09/11 | 2,585 | 2,596 | 2,555 | 2,560 | 23,100 |
2023/09/08 | 2,575 | 2,601 | 2,575 | 2,580 | 26,100 |
2023/09/07 | 2,610 | 2,612 | 2,581 | 2,589 | 47,100 |
2023/09/06 | 2,689 | 2,689 | 2,608 | 2,615 | 37,500 |
2023/09/05 | 2,723 | 2,723 | 2,680 | 2,689 | 18,600 |
2023/09/04 | 2,720 | 2,739 | 2,720 | 2,733 | 13,600 |
2023/09/01 | 2,720 | 2,730 | 2,700 | 2,721 | 14,700 |
2023/08/31 | 2,737 | 2,743 | 2,700 | 2,714 | 18,400 |
2023/08/30 | 2,731 | 2,749 | 2,712 | 2,727 | 40,400 |
2023/08/29 | 2,686 | 2,727 | 2,684 | 2,721 | 14,600 |
2023/08/28 | 2,639 | 2,684 | 2,636 | 2,684 | 12,600 |
2023/08/25 | 2,627 | 2,640 | 2,624 | 2,637 | 10,300 |
2023/08/24 | 2,620 | 2,648 | 2,617 | 2,629 | 9,100 |
2023/08/23 | 2,583 | 2,611 | 2,583 | 2,607 | 6,400 |
2023/08/22 | 2,592 | 2,602 | 2,568 | 2,575 | 8,100 |
2023/08/21 | 2,580 | 2,618 | 2,579 | 2,584 | 9,200 |
2023/08/18 | 2,585 | 2,614 | 2,567 | 2,580 | 15,800 |
2023/08/17 | 2,638 | 2,640 | 2,590 | 2,614 | 14,400 |
2023/08/16 | 2,663 | 2,666 | 2,621 | 2,631 | 12,200 |
2023/08/15 | 2,656 | 2,676 | 2,653 | 2,665 | 7,400 |
2023/08/14 | 2,702 | 2,711 | 2,650 | 2,656 | 19,800 |
2023/08/10 | 2,655 | 2,703 | 2,614 | 2,703 | 15,900 |
2023/08/09 | 2,660 | 2,660 | 2,639 | 2,642 | 10,100 |
2023/08/08 | 2,635 | 2,664 | 2,635 | 2,652 | 10,200 |
2023/08/07 | 2,669 | 2,670 | 2,632 | 2,635 | 8,500 |
2023/08/04 | 2,627 | 2,659 | 2,608 | 2,654 | 16,700 |
2023/08/03 | 2,741 | 2,742 | 2,625 | 2,627 | 49,100 |
2023/08/02 | 2,784 | 2,826 | 2,766 | 2,766 | 23,500 |
2023/08/01 | 2,765 | 2,810 | 2,747 | 2,795 | 53,800 |
2023/07/31 | 2,772 | 2,922 | 2,769 | 2,774 | 84,400 |
2023/07/28 | 2,627 | 2,759 | 2,621 | 2,740 | 153,000 |
2023/07/27 | 2,678 | 2,680 | 2,624 | 2,654 | 40,800 |
2023/07/26 | 2,680 | 2,684 | 2,653 | 2,678 | 19,900 |
2023/07/25 | 2,680 | 2,713 | 2,679 | 2,687 | 21,100 |
2023/07/24 | 2,680 | 2,689 | 2,663 | 2,678 | 16,000 |
2023/07/21 | 2,668 | 2,688 | 2,665 | 2,671 | 8,600 |
2023/07/20 | 2,679 | 2,700 | 2,665 | 2,668 | 11,800 |
2023/07/19 | 2,631 | 2,670 | 2,601 | 2,670 | 31,100 |
2023/07/18 | 2,567 | 2,613 | 2,567 | 2,609 | 16,200 |
2023/07/14 | 2,577 | 2,583 | 2,552 | 2,567 | 22,300 |
2023/07/13 | 2,555 | 2,579 | 2,536 | 2,552 | 22,000 |
2023/07/12 | 2,578 | 2,578 | 2,524 | 2,550 | 28,500 |
2023/07/11 | 2,587 | 2,587 | 2,545 | 2,551 | 19,000 |
2023/07/10 | 2,561 | 2,630 | 2,539 | 2,554 | 43,000 |
2023/07/07 | 2,557 | 2,564 | 2,476 | 2,545 | 76,200 |
2023/07/06 | 2,584 | 2,593 | 2,579 | 2,583 | 14,500 |
2023/07/05 | 2,575 | 2,595 | 2,565 | 2,594 | 19,100 |
2023/07/04 | 2,579 | 2,589 | 2,573 | 2,579 | 14,500 |