トランスジェニックグループ(2342)の株価時系列情報
トランスジェニックグループ(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 |
|---|---|---|---|---|---|
| 2025/08/01 | 212 | 215 | 207 | 208 | 257,900 |
| 2025/07/31 | 218 | 218 | 210 | 212 | 404,200 |
| 2025/07/30 | 212 | 226 | 208 | 218 | 1,805,800 |
| 2025/07/29 | 216 | 246 | 204 | 215 | 10,381,400 |
| 2025/07/28 | 195 | 197 | 191 | 197 | 263,300 |
| 2025/07/25 | 205 | 207 | 190 | 192 | 951,800 |
| 2025/07/24 | 210 | 217 | 196 | 204 | 4,165,900 |
| 2025/07/23 | 181 | 226 | 181 | 226 | 7,726,000 |
| 2025/07/22 | 173 | 179 | 173 | 176 | 79,400 |
| 2025/07/18 | 179 | 181 | 172 | 172 | 131,300 |
| 2025/07/17 | 175 | 179 | 174 | 178 | 99,200 |
| 2025/07/16 | 172 | 175 | 168 | 175 | 170,500 |
| 2025/07/15 | 180 | 181 | 170 | 171 | 230,000 |
| 2025/07/14 | 177 | 186 | 177 | 180 | 120,800 |
| 2025/07/11 | 179 | 182 | 176 | 177 | 133,200 |
| 2025/07/10 | 182 | 184 | 178 | 179 | 146,000 |
| 2025/07/09 | 175 | 183 | 174 | 180 | 280,200 |
| 2025/07/08 | 171 | 175 | 169 | 175 | 126,400 |
| 2025/07/07 | 173 | 174 | 169 | 170 | 250,600 |
| 2025/07/04 | 182 | 184 | 171 | 172 | 1,164,700 |
| 2025/07/03 | 218 | 218 | 186 | 189 | 7,018,300 |
| 2025/07/02 | 169 | 171 | 168 | 168 | 60,100 |
| 2025/07/01 | 172 | 174 | 169 | 169 | 51,800 |
| 2025/06/30 | 172 | 175 | 170 | 171 | 61,400 |
| 2025/06/27 | 172 | 176 | 170 | 171 | 87,900 |
| 2025/06/26 | 173 | 174 | 171 | 172 | 47,100 |
| 2025/06/25 | 173 | 174 | 168 | 170 | 118,600 |
| 2025/06/24 | 177 | 177 | 173 | 175 | 56,800 |
| 2025/06/23 | 174 | 175 | 171 | 173 | 83,200 |
| 2025/06/20 | 176 | 178 | 173 | 177 | 127,200 |
| 2025/06/19 | 178 | 185 | 175 | 178 | 340,200 |
| 2025/06/18 | 201 | 203 | 180 | 180 | 1,584,700 |
| 2025/06/17 | 183 | 213 | 180 | 213 | 1,392,700 |
| 2025/06/16 | 153 | 163 | 153 | 163 | 177,100 |
| 2025/06/13 | 156 | 156 | 153 | 154 | 15,500 |
| 2025/06/12 | 155 | 156 | 153 | 154 | 27,400 |
| 2025/06/11 | 153 | 156 | 153 | 155 | 30,300 |
| 2025/06/10 | 153 | 156 | 153 | 153 | 54,500 |
| 2025/06/09 | 153 | 153 | 152 | 152 | 19,000 |
| 2025/06/06 | 155 | 155 | 152 | 152 | 33,300 |
| 2025/06/05 | 158 | 158 | 150 | 154 | 82,600 |
| 2025/06/04 | 158 | 159 | 157 | 158 | 9,700 |
| 2025/06/03 | 158 | 158 | 156 | 158 | 15,000 |
| 2025/06/02 | 158 | 159 | 156 | 156 | 54,200 |
| 2025/05/30 | 161 | 161 | 158 | 159 | 9,700 |
| 2025/05/29 | 162 | 162 | 160 | 160 | 21,200 |
| 2025/05/28 | 160 | 161 | 159 | 159 | 24,600 |
| 2025/05/27 | 160 | 161 | 154 | 159 | 116,600 |
| 2025/05/26 | 162 | 163 | 157 | 157 | 53,300 |
| 2025/05/23 | 159 | 161 | 158 | 158 | 25,700 |
| 2025/05/22 | 165 | 165 | 159 | 159 | 79,800 |
| 2025/05/21 | 168 | 169 | 163 | 163 | 28,600 |
| 2025/05/20 | 159 | 179 | 157 | 168 | 780,100 |
| 2025/05/19 | 160 | 160 | 157 | 160 | 48,300 |
| 2025/05/16 | 160 | 160 | 155 | 160 | 34,800 |
| 2025/05/15 | 158 | 162 | 154 | 160 | 84,900 |
| 2025/05/14 | 157 | 160 | 156 | 158 | 39,200 |
| 2025/05/13 | 165 | 168 | 155 | 155 | 361,600 |
| 2025/05/12 | 170 | 175 | 169 | 173 | 47,700 |
| 2025/05/09 | 170 | 172 | 168 | 172 | 22,700 |
| 2025/05/08 | 171 | 171 | 168 | 169 | 29,700 |
| 2025/05/07 | 175 | 175 | 168 | 170 | 70,900 |
| 2025/05/02 | 178 | 178 | 175 | 175 | 24,700 |
| 2025/05/01 | 182 | 182 | 177 | 178 | 48,300 |
| 2025/04/30 | 183 | 183 | 181 | 182 | 12,800 |
| 2025/04/28 | 183 | 184 | 183 | 183 | 8,900 |
| 2025/04/25 | 187 | 187 | 182 | 184 | 24,900 |
| 2025/04/24 | 185 | 186 | 183 | 184 | 51,600 |
| 2025/04/23 | 188 | 189 | 183 | 186 | 68,700 |
| 2025/04/22 | 190 | 197 | 186 | 191 | 205,100 |
| 2025/04/21 | 186 | 197 | 178 | 192 | 757,800 |
| 2025/04/18 | 183 | 188 | 182 | 185 | 75,900 |
| 2025/04/17 | 185 | 190 | 182 | 183 | 206,500 |
| 2025/04/16 | 193 | 202 | 182 | 185 | 1,015,100 |
| 2025/04/15 | 183 | 197 | 175 | 189 | 601,700 |
| 2025/04/14 | 170 | 208 | 167 | 184 | 2,726,400 |
| 2025/04/11 | 173 | 187 | 168 | 170 | 445,400 |
| 2025/04/10 | 171 | 193 | 163 | 177 | 1,947,100 |
| 2025/04/09 | 156 | 202 | 149 | 160 | 3,208,500 |
| 2025/04/08 | 141 | 159 | 141 | 159 | 364,200 |
| 2025/04/07 | 144 | 153 | 130 | 135 | 248,700 |
| 2025/04/04 | 173 | 176 | 163 | 164 | 115,100 |
| 2025/04/03 | 176 | 180 | 176 | 176 | 29,700 |
| 2025/04/02 | 179 | 181 | 178 | 180 | 25,100 |
| 2025/04/01 | 182 | 184 | 180 | 180 | 35,900 |
| 2025/03/31 | 185 | 185 | 181 | 183 | 39,800 |
| 2025/03/28 | 188 | 195 | 187 | 188 | 200,700 |
| 2025/03/27 | 182 | 208 | 176 | 192 | 2,384,100 |
| 2025/03/26 | 181 | 181 | 178 | 178 | 19,600 |
| 2025/03/25 | 181 | 182 | 178 | 179 | 38,800 |
| 2025/03/24 | 181 | 183 | 175 | 181 | 38,600 |
| 2025/03/21 | 182 | 182 | 179 | 181 | 13,600 |
| 2025/03/19 | 179 | 182 | 179 | 181 | 37,600 |
| 2025/03/18 | 180 | 180 | 178 | 178 | 7,000 |
| 2025/03/17 | 180 | 180 | 179 | 179 | 9,000 |
| 2025/03/14 | 178 | 178 | 176 | 177 | 9,800 |
| 2025/03/13 | 179 | 179 | 175 | 178 | 11,800 |
| 2025/03/12 | 176 | 179 | 176 | 179 | 11,100 |
| 2025/03/11 | 179 | 179 | 174 | 176 | 30,600 |
| 2025/03/10 | 179 | 179 | 175 | 178 | 53,400 |
| 2025/03/07 | 180 | 181 | 178 | 179 | 11,100 |
| 2025/03/06 | 181 | 183 | 181 | 182 | 5,700 |
| 2025/03/05 | 178 | 184 | 178 | 180 | 30,200 |
| 2025/03/04 | 178 | 180 | 178 | 179 | 17,900 |
| 2025/03/03 | 181 | 181 | 178 | 180 | 23,700 |
| 2025/02/28 | 180 | 182 | 180 | 181 | 14,400 |
| 2025/02/27 | 184 | 185 | 183 | 184 | 8,900 |
| 2025/02/26 | 187 | 187 | 183 | 187 | 21,300 |
| 2025/02/25 | 188 | 188 | 184 | 187 | 21,300 |
| 2025/02/21 | 184 | 187 | 184 | 187 | 25,300 |
| 2025/02/20 | 186 | 187 | 183 | 184 | 20,500 |
| 2025/02/19 | 183 | 188 | 183 | 186 | 25,100 |
| 2025/02/18 | 181 | 185 | 180 | 182 | 40,300 |
| 2025/02/17 | 185 | 185 | 180 | 182 | 28,400 |
| 2025/02/14 | 185 | 187 | 185 | 186 | 25,700 |
| 2025/02/13 | 183 | 190 | 183 | 185 | 33,100 |
| 2025/02/12 | 189 | 189 | 184 | 184 | 62,200 |
| 2025/02/10 | 181 | 186 | 179 | 185 | 41,800 |
| 2025/02/07 | 181 | 181 | 179 | 181 | 25,900 |
| 2025/02/06 | 178 | 181 | 178 | 181 | 40,500 |
| 2025/02/05 | 175 | 177 | 174 | 177 | 12,500 |
| 2025/02/04 | 175 | 176 | 170 | 173 | 75,500 |
| 2025/02/03 | 177 | 177 | 173 | 174 | 17,800 |
| 2025/01/31 | 174 | 183 | 174 | 176 | 51,800 |
| 2025/01/30 | 179 | 179 | 177 | 177 | 31,900 |
| 2025/01/29 | 183 | 183 | 179 | 179 | 37,900 |
| 2025/01/28 | 178 | 184 | 178 | 178 | 48,000 |
| 2025/01/27 | 179 | 184 | 176 | 178 | 91,800 |
| 2025/01/24 | 172 | 180 | 172 | 174 | 51,100 |
| 2025/01/23 | 170 | 174 | 169 | 174 | 35,700 |
| 2025/01/22 | 170 | 171 | 169 | 171 | 9,100 |
| 2025/01/21 | 169 | 171 | 168 | 168 | 20,000 |
| 2025/01/20 | 170 | 172 | 170 | 170 | 17,900 |
| 2025/01/17 | 172 | 173 | 171 | 173 | 8,200 |
| 2025/01/16 | 175 | 175 | 171 | 171 | 23,300 |
| 2025/01/15 | 175 | 176 | 173 | 175 | 8,300 |
| 2025/01/14 | 175 | 177 | 174 | 175 | 20,100 |
| 2025/01/10 | 177 | 178 | 175 | 178 | 24,000 |
| 2025/01/09 | 178 | 179 | 175 | 176 | 23,800 |
| 2025/01/08 | 180 | 180 | 176 | 176 | 37,400 |
| 2025/01/07 | 176 | 179 | 176 | 179 | 20,100 |
| 2025/01/06 | 177 | 179 | 173 | 175 | 34,000 |
| 2024/12/30 | 179 | 182 | 176 | 176 | 59,500 |
| 2024/12/27 | 178 | 205 | 178 | 182 | 788,100 |
| 2024/12/26 | 166 | 177 | 165 | 174 | 172,500 |
| 2024/12/25 | 167 | 169 | 163 | 166 | 94,300 |
| 2024/12/24 | 171 | 171 | 165 | 167 | 103,700 |
| 2024/12/23 | 176 | 177 | 172 | 172 | 77,600 |
| 2024/12/20 | 179 | 181 | 177 | 178 | 82,100 |
| 2024/12/19 | 177 | 181 | 176 | 180 | 81,200 |
| 2024/12/18 | 182 | 185 | 179 | 180 | 85,200 |
| 2024/12/17 | 186 | 186 | 180 | 183 | 129,900 |
| 2024/12/16 | 189 | 190 | 187 | 187 | 48,400 |
| 2024/12/13 | 193 | 193 | 190 | 190 | 23,200 |
| 2024/12/12 | 194 | 195 | 192 | 193 | 31,200 |
| 2024/12/11 | 196 | 196 | 192 | 194 | 57,400 |
| 2024/12/10 | 197 | 197 | 196 | 196 | 11,200 |
| 2024/12/09 | 197 | 198 | 196 | 198 | 34,800 |
| 2024/12/06 | 197 | 199 | 196 | 197 | 49,700 |
| 2024/12/05 | 199 | 200 | 197 | 200 | 37,900 |
| 2024/12/04 | 201 | 202 | 199 | 200 | 39,900 |
| 2024/12/03 | 201 | 203 | 201 | 203 | 18,500 |
| 2024/12/02 | 202 | 203 | 201 | 202 | 24,200 |
| 2024/11/29 | 204 | 205 | 202 | 205 | 28,900 |
| 2024/11/28 | 204 | 205 | 202 | 205 | 16,000 |
| 2024/11/27 | 202 | 204 | 202 | 202 | 19,400 |
| 2024/11/26 | 202 | 202 | 200 | 201 | 20,400 |
| 2024/11/25 | 203 | 205 | 200 | 200 | 47,400 |
| 2024/11/22 | 204 | 204 | 199 | 199 | 79,000 |
| 2024/11/21 | 202 | 204 | 202 | 203 | 15,300 |
| 2024/11/20 | 201 | 203 | 201 | 203 | 25,900 |
| 2024/11/19 | 201 | 204 | 199 | 201 | 60,700 |
| 2024/11/18 | 200 | 204 | 200 | 203 | 44,900 |
| 2024/11/15 | 207 | 208 | 203 | 203 | 45,700 |
| 2024/11/14 | 208 | 209 | 204 | 208 | 37,700 |
| 2024/11/13 | 212 | 213 | 201 | 207 | 297,100 |
| 2024/11/12 | 232 | 240 | 232 | 238 | 52,300 |
| 2024/11/11 | 232 | 233 | 229 | 229 | 18,600 |
| 2024/11/08 | 232 | 235 | 230 | 232 | 27,800 |
| 2024/11/07 | 232 | 234 | 232 | 232 | 9,000 |
| 2024/11/06 | 233 | 234 | 231 | 233 | 9,000 |
| 2024/11/05 | 235 | 235 | 230 | 233 | 6,500 |
| 2024/11/01 | 232 | 236 | 232 | 235 | 8,100 |
| 2024/10/31 | 236 | 236 | 233 | 233 | 3,400 |
| 2024/10/30 | 233 | 238 | 232 | 237 | 30,000 |
| 2024/10/29 | 227 | 232 | 227 | 230 | 27,800 |
| 2024/10/28 | 223 | 230 | 223 | 227 | 21,500 |
| 2024/10/25 | 230 | 230 | 221 | 224 | 30,400 |
| 2024/10/24 | 227 | 227 | 225 | 225 | 15,300 |
| 2024/10/23 | 230 | 230 | 225 | 226 | 15,200 |
| 2024/10/22 | 231 | 231 | 229 | 230 | 60,500 |
| 2024/10/21 | 234 | 234 | 231 | 233 | 27,100 |
| 2024/10/18 | 233 | 234 | 233 | 233 | 8,100 |
| 2024/10/17 | 232 | 234 | 232 | 232 | 9,200 |
| 2024/10/16 | 233 | 235 | 232 | 233 | 6,700 |
| 2024/10/15 | 234 | 235 | 233 | 234 | 16,000 |
| 2024/10/11 | 236 | 237 | 235 | 236 | 1,900 |
| 2024/10/10 | 239 | 239 | 235 | 237 | 23,400 |
| 2024/10/09 | 242 | 242 | 239 | 240 | 6,100 |
| 2024/10/08 | 244 | 244 | 240 | 241 | 27,100 |