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 |
|---|---|---|---|---|---|
| 2024/07/22 | 264 | 266 | 258 | 263 | 40,500 |
| 2024/07/19 | 269 | 271 | 264 | 267 | 41,800 |
| 2024/07/18 | 273 | 274 | 269 | 271 | 43,100 |
| 2024/07/17 | 270 | 270 | 264 | 270 | 44,700 |
| 2024/07/16 | 265 | 268 | 261 | 264 | 30,500 |
| 2024/07/12 | 261 | 268 | 260 | 264 | 40,100 |
| 2024/07/11 | 265 | 274 | 264 | 265 | 65,200 |
| 2024/07/10 | 270 | 270 | 264 | 268 | 51,800 |
| 2024/07/09 | 267 | 270 | 264 | 270 | 50,000 |
| 2024/07/08 | 262 | 269 | 260 | 268 | 66,500 |
| 2024/07/05 | 268 | 268 | 260 | 262 | 62,400 |
| 2024/07/04 | 263 | 266 | 257 | 265 | 67,400 |
| 2024/07/03 | 264 | 268 | 255 | 263 | 187,600 |
| 2024/07/02 | 245 | 253 | 245 | 249 | 47,900 |
| 2024/07/01 | 250 | 250 | 244 | 245 | 31,600 |
| 2024/06/28 | 250 | 253 | 247 | 250 | 39,000 |
| 2024/06/27 | 247 | 257 | 247 | 250 | 102,800 |
| 2024/06/26 | 241 | 294 | 240 | 247 | 1,049,700 |
| 2024/06/25 | 240 | 243 | 238 | 240 | 47,000 |
| 2024/06/24 | 237 | 239 | 235 | 236 | 9,900 |
| 2024/06/21 | 234 | 238 | 234 | 237 | 14,000 |
| 2024/06/20 | 234 | 237 | 230 | 235 | 21,200 |
| 2024/06/19 | 233 | 235 | 231 | 234 | 15,700 |
| 2024/06/18 | 230 | 235 | 229 | 233 | 31,900 |
| 2024/06/17 | 230 | 233 | 229 | 231 | 22,400 |
| 2024/06/14 | 230 | 233 | 230 | 231 | 13,400 |
| 2024/06/13 | 236 | 236 | 232 | 233 | 16,000 |
| 2024/06/12 | 236 | 237 | 235 | 237 | 10,500 |
| 2024/06/11 | 234 | 235 | 233 | 235 | 12,500 |
| 2024/06/10 | 234 | 234 | 231 | 233 | 17,400 |
| 2024/06/07 | 233 | 235 | 233 | 234 | 6,600 |
| 2024/06/06 | 232 | 238 | 231 | 233 | 34,700 |
| 2024/06/05 | 231 | 232 | 230 | 231 | 9,500 |
| 2024/06/04 | 230 | 232 | 228 | 231 | 16,900 |
| 2024/06/03 | 230 | 231 | 229 | 231 | 15,200 |
| 2024/05/31 | 226 | 230 | 226 | 229 | 16,100 |
| 2024/05/30 | 226 | 228 | 226 | 227 | 21,900 |
| 2024/05/29 | 230 | 231 | 228 | 228 | 15,900 |
| 2024/05/28 | 228 | 231 | 227 | 230 | 19,200 |
| 2024/05/27 | 230 | 230 | 226 | 228 | 17,500 |
| 2024/05/24 | 227 | 229 | 226 | 227 | 31,700 |
| 2024/05/23 | 227 | 231 | 226 | 231 | 35,400 |
| 2024/05/22 | 232 | 232 | 227 | 227 | 27,300 |
| 2024/05/21 | 230 | 230 | 227 | 229 | 25,800 |
| 2024/05/20 | 229 | 232 | 229 | 230 | 25,000 |
| 2024/05/17 | 234 | 234 | 228 | 229 | 49,200 |
| 2024/05/16 | 240 | 240 | 233 | 236 | 21,600 |
| 2024/05/15 | 239 | 240 | 237 | 239 | 15,000 |
| 2024/05/14 | 242 | 242 | 237 | 241 | 35,000 |
| 2024/05/13 | 240 | 242 | 239 | 241 | 65,500 |
| 2024/05/10 | 237 | 240 | 237 | 239 | 27,300 |
| 2024/05/09 | 241 | 241 | 234 | 236 | 37,500 |
| 2024/05/08 | 231 | 240 | 231 | 239 | 49,600 |
| 2024/05/07 | 237 | 237 | 230 | 231 | 41,900 |
| 2024/05/02 | 234 | 237 | 231 | 233 | 43,400 |
| 2024/05/01 | 235 | 238 | 233 | 233 | 45,900 |
| 2024/04/30 | 249 | 249 | 236 | 238 | 94,700 |
| 2024/04/26 | 262 | 262 | 245 | 248 | 274,100 |
| 2024/04/25 | 263 | 271 | 246 | 263 | 1,513,600 |
| 2024/04/24 | 225 | 225 | 224 | 225 | 8,100 |
| 2024/04/23 | 225 | 226 | 223 | 225 | 13,300 |
| 2024/04/22 | 225 | 225 | 223 | 225 | 15,500 |
| 2024/04/19 | 227 | 227 | 222 | 225 | 19,800 |
| 2024/04/18 | 228 | 229 | 226 | 227 | 22,500 |
| 2024/04/17 | 227 | 227 | 224 | 226 | 23,200 |
| 2024/04/16 | 231 | 231 | 226 | 226 | 17,900 |
| 2024/04/15 | 228 | 231 | 228 | 231 | 19,000 |
| 2024/04/12 | 227 | 231 | 227 | 229 | 29,800 |
| 2024/04/11 | 229 | 229 | 227 | 228 | 16,900 |
| 2024/04/10 | 230 | 231 | 229 | 229 | 12,300 |
| 2024/04/09 | 231 | 231 | 229 | 230 | 25,500 |
| 2024/04/08 | 230 | 230 | 226 | 229 | 22,600 |
| 2024/04/05 | 227 | 230 | 226 | 227 | 47,700 |
| 2024/04/04 | 233 | 233 | 227 | 227 | 33,900 |
| 2024/04/03 | 232 | 234 | 230 | 231 | 23,500 |
| 2024/04/02 | 237 | 237 | 232 | 234 | 22,400 |
| 2024/04/01 | 243 | 243 | 236 | 237 | 22,500 |
| 2024/03/29 | 240 | 244 | 240 | 241 | 8,100 |
| 2024/03/28 | 244 | 247 | 239 | 240 | 67,500 |
| 2024/03/27 | 250 | 255 | 249 | 255 | 82,200 |
| 2024/03/26 | 249 | 249 | 244 | 249 | 12,200 |
| 2024/03/25 | 250 | 250 | 246 | 248 | 15,100 |
| 2024/03/22 | 245 | 248 | 245 | 248 | 17,200 |
| 2024/03/21 | 244 | 248 | 242 | 246 | 36,300 |
| 2024/03/19 | 242 | 244 | 241 | 243 | 20,700 |
| 2024/03/18 | 243 | 244 | 241 | 241 | 21,100 |
| 2024/03/15 | 244 | 244 | 241 | 244 | 19,800 |
| 2024/03/14 | 239 | 245 | 238 | 245 | 35,600 |
| 2024/03/13 | 239 | 239 | 236 | 239 | 21,700 |
| 2024/03/12 | 235 | 238 | 235 | 237 | 18,100 |
| 2024/03/11 | 235 | 239 | 234 | 238 | 32,900 |
| 2024/03/08 | 238 | 238 | 234 | 235 | 27,400 |
| 2024/03/07 | 238 | 240 | 235 | 237 | 38,200 |
| 2024/03/06 | 237 | 238 | 235 | 236 | 28,700 |
| 2024/03/05 | 236 | 240 | 234 | 238 | 36,800 |
| 2024/03/04 | 237 | 239 | 234 | 239 | 54,300 |
| 2024/03/01 | 240 | 240 | 236 | 236 | 14,400 |
| 2024/02/29 | 238 | 241 | 237 | 240 | 32,400 |
| 2024/02/28 | 236 | 242 | 234 | 238 | 42,500 |
| 2024/02/27 | 235 | 237 | 234 | 234 | 42,000 |
| 2024/02/26 | 234 | 238 | 234 | 237 | 20,500 |
| 2024/02/22 | 236 | 237 | 234 | 234 | 12,100 |
| 2024/02/21 | 236 | 239 | 234 | 237 | 33,800 |
| 2024/02/20 | 234 | 238 | 234 | 236 | 30,500 |
| 2024/02/19 | 227 | 238 | 227 | 235 | 45,400 |
| 2024/02/16 | 227 | 232 | 225 | 229 | 88,100 |
| 2024/02/15 | 236 | 237 | 225 | 229 | 167,900 |
| 2024/02/14 | 246 | 246 | 238 | 239 | 81,400 |
| 2024/02/13 | 251 | 252 | 246 | 246 | 161,400 |
| 2024/02/09 | 267 | 269 | 265 | 269 | 41,400 |
| 2024/02/08 | 269 | 270 | 264 | 267 | 16,800 |
| 2024/02/07 | 270 | 270 | 266 | 268 | 15,700 |
| 2024/02/06 | 267 | 270 | 264 | 269 | 30,200 |
| 2024/02/05 | 268 | 268 | 264 | 267 | 27,200 |
| 2024/02/02 | 261 | 264 | 260 | 264 | 29,600 |
| 2024/02/01 | 264 | 265 | 262 | 262 | 25,100 |
| 2024/01/31 | 268 | 269 | 265 | 266 | 16,400 |
| 2024/01/30 | 269 | 269 | 266 | 268 | 16,500 |
| 2024/01/29 | 267 | 269 | 266 | 269 | 11,500 |
| 2024/01/26 | 267 | 269 | 267 | 267 | 16,800 |
| 2024/01/25 | 270 | 270 | 266 | 268 | 17,800 |
| 2024/01/24 | 268 | 270 | 265 | 268 | 18,500 |
| 2024/01/23 | 269 | 269 | 265 | 268 | 25,500 |
| 2024/01/22 | 262 | 268 | 259 | 267 | 58,200 |
| 2024/01/19 | 259 | 262 | 256 | 259 | 27,900 |
| 2024/01/18 | 258 | 259 | 256 | 259 | 23,200 |
| 2024/01/17 | 259 | 261 | 257 | 259 | 34,300 |
| 2024/01/16 | 264 | 265 | 259 | 259 | 44,500 |
| 2024/01/15 | 265 | 267 | 265 | 265 | 26,000 |
| 2024/01/12 | 266 | 266 | 261 | 263 | 30,400 |
| 2024/01/11 | 268 | 269 | 264 | 266 | 46,700 |
| 2024/01/10 | 267 | 270 | 267 | 268 | 51,500 |
| 2024/01/09 | 266 | 268 | 265 | 267 | 31,600 |
| 2024/01/05 | 267 | 268 | 266 | 266 | 37,200 |
| 2024/01/04 | 259 | 267 | 254 | 267 | 73,100 |
| 2023/12/29 | 258 | 262 | 256 | 260 | 25,400 |
| 2023/12/28 | 258 | 259 | 252 | 258 | 28,900 |
| 2023/12/27 | 250 | 255 | 250 | 252 | 102,500 |
| 2023/12/26 | 255 | 257 | 250 | 251 | 70,400 |
| 2023/12/25 | 263 | 264 | 255 | 255 | 46,800 |
| 2023/12/22 | 258 | 270 | 257 | 265 | 217,100 |
| 2023/12/21 | 252 | 254 | 249 | 254 | 88,000 |
| 2023/12/20 | 251 | 260 | 251 | 251 | 53,500 |
| 2023/12/19 | 256 | 256 | 247 | 251 | 45,800 |
| 2023/12/18 | 254 | 256 | 253 | 256 | 27,900 |
| 2023/12/15 | 250 | 257 | 248 | 254 | 75,200 |
| 2023/12/14 | 246 | 268 | 243 | 251 | 584,100 |
| 2023/12/13 | 249 | 250 | 245 | 247 | 58,500 |
| 2023/12/12 | 260 | 260 | 249 | 249 | 107,700 |
| 2023/12/11 | 264 | 264 | 258 | 259 | 31,600 |
| 2023/12/08 | 262 | 264 | 258 | 258 | 36,900 |
| 2023/12/07 | 266 | 266 | 263 | 265 | 55,900 |
| 2023/12/06 | 266 | 268 | 263 | 266 | 62,900 |
| 2023/12/05 | 263 | 263 | 259 | 260 | 118,000 |
| 2023/12/04 | 261 | 264 | 261 | 263 | 33,100 |
| 2023/12/01 | 264 | 267 | 262 | 264 | 48,100 |
| 2023/11/30 | 269 | 269 | 265 | 267 | 21,200 |
| 2023/11/29 | 265 | 270 | 263 | 269 | 50,400 |
| 2023/11/28 | 265 | 271 | 261 | 267 | 82,600 |
| 2023/11/27 | 283 | 283 | 259 | 268 | 198,500 |
| 2023/11/24 | 270 | 285 | 265 | 281 | 671,600 |
| 2023/11/22 | 254 | 256 | 253 | 253 | 36,800 |
| 2023/11/21 | 252 | 255 | 251 | 254 | 47,500 |
| 2023/11/20 | 248 | 253 | 248 | 250 | 62,400 |
| 2023/11/17 | 251 | 252 | 247 | 250 | 86,100 |
| 2023/11/16 | 257 | 257 | 251 | 251 | 51,800 |
| 2023/11/15 | 264 | 265 | 256 | 257 | 118,600 |
| 2023/11/14 | 267 | 267 | 263 | 263 | 36,300 |
| 2023/11/13 | 266 | 272 | 264 | 264 | 117,500 |
| 2023/11/10 | 277 | 287 | 277 | 287 | 57,700 |
| 2023/11/09 | 275 | 279 | 274 | 278 | 29,200 |
| 2023/11/08 | 275 | 279 | 275 | 277 | 10,700 |
| 2023/11/07 | 274 | 278 | 273 | 276 | 29,400 |
| 2023/11/06 | 270 | 276 | 270 | 276 | 58,100 |
| 2023/11/02 | 266 | 271 | 266 | 270 | 20,600 |
| 2023/11/01 | 265 | 269 | 264 | 268 | 60,700 |
| 2023/10/31 | 265 | 267 | 264 | 264 | 28,800 |
| 2023/10/30 | 268 | 270 | 264 | 264 | 44,900 |
| 2023/10/27 | 266 | 274 | 266 | 270 | 24,300 |
| 2023/10/26 | 273 | 273 | 268 | 269 | 20,400 |
| 2023/10/25 | 274 | 274 | 270 | 273 | 25,700 |
| 2023/10/24 | 269 | 275 | 264 | 273 | 81,600 |
| 2023/10/23 | 270 | 272 | 269 | 269 | 26,900 |
| 2023/10/20 | 274 | 275 | 272 | 274 | 25,700 |
| 2023/10/19 | 268 | 273 | 268 | 273 | 34,100 |
| 2023/10/18 | 268 | 271 | 266 | 269 | 33,700 |
| 2023/10/17 | 271 | 271 | 267 | 268 | 94,600 |
| 2023/10/16 | 275 | 275 | 270 | 272 | 57,700 |
| 2023/10/13 | 274 | 276 | 273 | 276 | 17,100 |
| 2023/10/12 | 276 | 278 | 274 | 275 | 22,900 |
| 2023/10/11 | 276 | 279 | 274 | 275 | 26,900 |
| 2023/10/10 | 275 | 278 | 270 | 278 | 38,900 |
| 2023/10/06 | 272 | 273 | 271 | 273 | 12,700 |
| 2023/10/05 | 271 | 274 | 270 | 271 | 46,600 |
| 2023/10/04 | 276 | 278 | 272 | 272 | 75,500 |
| 2023/10/03 | 283 | 283 | 276 | 277 | 64,300 |
| 2023/10/02 | 288 | 288 | 283 | 285 | 30,000 |
| 2023/09/29 | 287 | 290 | 283 | 288 | 39,700 |
| 2023/09/28 | 290 | 290 | 286 | 290 | 12,900 |
| 2023/09/27 | 288 | 290 | 286 | 290 | 11,000 |