日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 10,500 11,000 10,230 10,230 160
2008/12/29 10,250 10,500 9,800 10,400 287
2008/12/26 9,950 10,970 9,750 10,930 903
2008/12/25 10,030 10,030 9,740 9,970 353
2008/12/24 9,810 10,050 9,750 9,830 299
2008/12/22 10,210 10,390 10,000 10,050 261
2008/12/19 10,770 10,770 10,200 10,300 179
2008/12/18 10,160 10,760 10,090 10,760 204
2008/12/17 11,000 11,000 10,110 10,500 201
2008/12/16 10,420 11,200 10,100 10,620 339
2008/12/15 10,100 10,430 9,900 10,430 139
2008/12/12 10,460 10,460 10,080 10,090 202
2008/12/11 11,430 11,500 10,350 10,470 197
2008/12/10 10,830 11,650 10,810 11,430 264
2008/12/09 10,540 11,000 10,210 10,830 225
2008/12/08 10,100 10,600 9,910 10,500 201
2008/12/05 9,930 10,100 9,700 10,100 217
2008/12/04 10,400 10,400 9,700 9,720 128
2008/12/03 9,930 10,400 9,800 10,400 269
2008/12/02 9,700 9,800 9,700 9,730 64
2008/12/01 10,150 10,200 9,710 9,800 74
2008/11/28 9,920 10,100 9,730 9,900 55
2008/11/27 10,020 10,470 9,610 9,820 633
2008/11/26 11,150 11,150 9,800 9,920 324
2008/11/25 11,550 11,550 10,800 10,810 105
2008/11/21 10,800 11,150 10,120 11,150 173
2008/11/20 11,300 11,300 10,580 11,000 152
2008/11/19 11,870 11,870 11,250 11,500 60
2008/11/18 11,050 11,930 11,010 11,880 110
2008/11/17 11,490 12,000 11,250 11,450 50
2008/11/14 11,800 12,000 11,300 11,700 118
2008/11/13 12,000 12,000 11,400 11,800 153
2008/11/12 12,490 12,490 11,900 12,460 94
2008/11/11 12,000 12,400 11,860 12,350 86
2008/11/10 11,860 12,210 11,800 11,950 120
2008/11/07 11,510 11,650 11,110 11,650 213
2008/11/06 12,830 12,830 11,400 12,030 255
2008/11/05 12,830 12,830 12,500 12,830 434
2008/11/04 11,100 11,500 10,830 10,830 297
2008/10/31 10,630 11,010 10,360 10,810 99
2008/10/30 10,200 11,940 10,200 10,830 137
2008/10/29 11,500 11,500 10,600 11,000 98
2008/10/28 9,990 10,500 9,580 10,090 252
2008/10/27 11,500 11,500 9,940 9,990 381
2008/10/24 11,670 11,670 11,130 11,300 185
2008/10/23 12,350 12,350 11,520 11,870 250
2008/10/22 13,200 13,300 12,410 12,450 173
2008/10/21 13,400 13,500 13,000 13,300 227
2008/10/20 15,300 15,300 12,600 12,970 1,050
2008/10/17 14,300 14,300 14,300 14,300 105
2008/10/16 12,300 12,300 12,300 12,300 691
2008/10/15 9,500 10,300 9,300 10,300 438
2008/10/14 9,900 9,900 9,000 9,300 782
2008/10/10 9,500 9,500 8,900 8,900 421
2008/10/09 9,000 10,400 9,000 9,900 429
2008/10/08 9,990 10,020 9,400 9,500 687
2008/10/07 11,120 11,850 11,100 11,400 569
2008/10/06 14,010 14,390 13,090 13,100 293
2008/10/03 15,500 15,500 14,700 15,020 210
2008/10/02 16,000 16,000 15,500 15,500 134
2008/10/01 16,000 16,100 15,510 15,820 75
2008/09/30 15,400 16,000 15,400 15,990 129
2008/09/29 16,700 16,700 16,500 16,690 22
2008/09/26 16,990 17,020 16,560 16,560 64
2008/09/25 16,430 16,650 16,160 16,640 54
2008/09/24 16,060 16,550 16,000 16,030 88
2008/09/22 16,090 17,050 16,090 16,510 86
2008/09/19 16,050 16,490 16,050 16,490 69
2008/09/18 15,630 16,290 15,610 16,000 233
2008/09/17 16,000 17,000 15,920 16,000 167
2008/09/16 16,000 16,490 15,700 15,910 234
2008/09/12 16,900 17,190 16,850 17,000 81
2008/09/11 17,500 17,510 16,810 16,810 432
2008/09/10 17,980 18,100 17,780 17,990 106
2008/09/09 18,610 18,890 18,300 18,310 138
2008/09/08 17,760 18,600 17,700 18,010 76
2008/09/05 18,230 18,430 17,610 17,610 523
2008/09/04 19,500 19,500 18,820 19,300 138
2008/09/03 19,600 19,700 19,330 19,390 78
2008/09/02 19,780 19,800 19,400 19,800 108
2008/09/01 19,650 19,650 19,360 19,580 232
2008/08/29 19,710 19,800 19,610 19,640 108
2008/08/28 19,590 20,100 19,590 19,700 67
2008/08/27 19,600 19,700 19,560 19,700 273
2008/08/26 19,790 19,790 19,330 19,700 171
2008/08/25 20,000 20,000 19,500 19,750 203
2008/08/22 19,500 19,700 19,340 19,350 189
2008/08/21 19,670 19,730 19,600 19,610 141
2008/08/20 20,400 20,700 19,720 19,720 162
2008/08/19 19,800 19,990 19,300 19,700 237
2008/08/18 19,650 19,900 19,620 19,700 90
2008/08/15 19,700 19,850 19,660 19,850 128
2008/08/14 19,500 19,800 19,500 19,800 79
2008/08/13 19,910 20,300 19,710 20,000 121
2008/08/12 19,510 20,010 19,510 19,900 117
2008/08/11 20,700 20,760 20,200 20,210 115
2008/08/08 21,000 21,000 20,700 20,760 73
2008/08/07 20,930 21,300 20,930 21,020 12
2008/08/06 21,410 21,410 20,700 20,980 139
2008/08/05 21,800 21,810 21,230 21,700 39
2008/08/04 22,500 22,500 21,360 22,100 84
2008/08/01 22,610 22,610 22,100 22,110 178
2008/07/31 22,320 22,700 22,300 22,600 138
2008/07/30 22,500 23,320 22,350 22,520 115
2008/07/29 22,250 22,700 22,250 22,700 42
2008/07/28 22,780 22,790 22,430 22,790 56
2008/07/25 23,150 23,150 22,200 22,800 85
2008/07/24 21,200 23,000 20,800 22,980 447
2008/07/23 21,090 21,200 20,300 21,100 793
2008/07/22 21,000 21,000 20,160 20,800 86
2008/07/18 20,900 21,000 20,130 20,700 89
2008/07/17 20,450 20,900 20,400 20,600 77
2008/07/16 21,000 21,000 20,310 20,320 144
2008/07/15 21,710 21,800 20,750 21,200 180
2008/07/14 21,910 22,700 21,800 22,310 101
2008/07/11 21,900 22,300 21,700 22,300 220
2008/07/10 24,000 24,300 21,200 21,900 1,372
2008/07/09 23,700 23,700 23,700 23,700 148
2008/07/08 20,710 21,000 20,700 20,700 60
2008/07/07 20,520 21,010 20,520 21,000 30
2008/07/04 20,900 21,000 20,900 21,000 27
2008/07/03 20,310 21,200 20,150 21,200 51
2008/07/02 21,250 21,250 20,500 21,200 88
2008/07/01 21,010 21,490 20,930 21,300 34
2008/06/30 20,520 21,800 20,310 21,300 185
2008/06/27 21,000 21,300 20,110 21,300 262
2008/06/26 22,540 22,700 22,350 22,350 95
2008/06/25 23,000 23,000 22,330 22,980 125
2008/06/24 22,700 22,990 22,460 22,980 66
2008/06/23 23,000 23,100 22,200 23,000 106
2008/06/20 22,630 23,180 22,340 23,000 97
2008/06/19 23,000 23,490 22,000 22,330 120
2008/06/18 21,600 23,900 21,200 23,000 223
2008/06/17 20,860 21,900 20,670 21,900 165
2008/06/16 20,800 21,450 20,800 21,010 61
2008/06/13 20,870 21,700 20,870 21,700 103
2008/06/12 22,000 22,000 20,900 21,400 210
2008/06/11 22,000 22,500 21,500 22,500 305
2008/06/10 22,540 22,800 22,000 22,000 323
2008/06/09 22,010 22,850 22,000 22,850 156
2008/06/06 23,500 23,800 22,100 22,700 319
2008/06/05 23,600 23,600 22,000 23,500 245
2008/06/04 24,410 24,420 23,640 23,750 235
2008/06/03 24,790 24,990 24,000 24,990 260
2008/06/02 24,110 24,990 24,000 24,990 379
2008/05/30 23,640 24,980 23,020 24,100 744
2008/05/29 28,140 28,140 25,440 25,440 2,444
2008/05/28 28,440 28,440 27,840 28,440 2,846
2008/05/27 25,440 25,440 25,440 25,440 524
2008/05/26 22,920 22,920 21,300 22,440 318
2008/05/23 23,940 25,000 22,010 22,620 1,988
2008/05/22 20,100 23,040 19,950 23,040 975
2008/05/21 20,020 20,440 20,000 20,040 92
2008/05/20 20,190 21,000 20,190 20,600 44
2008/05/19 20,000 21,200 20,000 20,900 99
2008/05/16 21,000 21,200 19,000 20,360 295
2008/05/15 20,000 21,900 19,500 21,900 676
2008/05/14 19,700 19,900 19,200 19,900 87
2008/05/13 19,300 19,800 19,300 19,700 82
2008/05/12 20,800 20,850 19,100 19,900 449
2008/05/09 18,500 20,500 18,500 20,500 313
2008/05/08 18,000 18,500 18,000 18,500 254
2008/05/07 17,800 18,200 17,650 18,000 143
2008/05/02 17,950 18,000 17,600 18,000 184
2008/05/01 17,990 18,000 17,500 17,900 85
2008/04/30 17,660 18,000 17,550 17,900 268
2008/04/28 17,920 18,000 17,610 18,000 93
2008/04/25 18,000 18,000 17,600 17,720 95
2008/04/24 17,690 18,100 17,570 18,000 62
2008/04/23 18,000 18,000 17,700 17,990 63
2008/04/22 18,000 18,390 17,650 18,000 47
2008/04/21 18,500 18,500 18,200 18,400 50
2008/04/18 18,100 18,300 17,370 18,300 158
2008/04/17 17,400 17,850 17,320 17,800 105
2008/04/16 17,200 17,450 17,100 17,350 66
2008/04/15 17,500 17,500 17,180 17,400 40
2008/04/14 17,750 17,750 16,900 17,700 28
2008/04/11 17,430 17,800 17,400 17,700 70
2008/04/10 17,020 17,500 16,700 17,500 72
2008/04/09 17,600 17,600 16,800 17,600 74
2008/04/08 17,500 17,500 17,000 17,400 97
2008/04/07 16,850 17,700 16,800 17,700 109
2008/04/04 17,750 17,940 17,250 17,250 156
2008/04/03 16,580 17,700 16,580 17,600 95
2008/04/02 16,560 17,000 16,500 16,900 181
2008/04/01 17,050 17,290 16,500 16,500 148
2008/03/31 17,220 17,620 17,180 17,250 77
2008/03/28 17,870 17,870 17,270 17,620 39
2008/03/27 17,620 17,900 17,220 17,900 24
2008/03/26 18,010 18,010 16,600 17,420 115
2008/03/25 18,400 19,000 18,000 18,000 70
2008/03/24 17,610 18,100 17,500 17,800 77
2008/03/21 17,000 17,200 16,700 17,100 132
2008/03/19 16,710 17,450 16,710 16,760 94
2008/03/18 17,000 18,000 16,500 16,500 277
2008/03/17 18,900 18,900 17,000 17,000 282
2008/03/14 19,600 19,600 19,000 19,000 148
2008/03/13 20,500 20,500 19,710 19,710 135
2008/03/12 19,620 20,200 19,620 20,200 85
2008/03/11 19,630 19,630 18,880 19,600 136
2008/03/10 19,790 19,850 19,550 19,650 156
2008/03/07 20,020 20,020 19,800 20,000 237
2008/03/06 20,600 20,710 20,100 20,110 230
2008/03/05 20,500 21,000 20,210 20,600 201
2008/03/04 21,000 21,200 20,840 21,000 225
2008/03/03 21,800 21,800 21,020 21,250 204
2008/02/29 22,000 22,000 21,700 22,000 66
2008/02/28 22,020 22,140 21,800 22,000 211
2008/02/27 22,050 22,300 22,030 22,090 123
2008/02/26 22,050 22,300 22,020 22,020 58
2008/02/25 21,730 22,490 21,730 22,000 240
2008/02/22 22,520 22,690 22,310 22,310 107
2008/02/21 22,800 23,190 22,800 22,900 146
2008/02/20 22,670 23,010 22,510 22,800 122
2008/02/19 23,230 23,400 22,800 22,900 82
2008/02/18 22,600 23,400 22,600 23,400 282
2008/02/15 21,200 22,910 21,020 22,300 487
2008/02/14 21,000 21,150 21,000 21,100 159
2008/02/13 21,020 21,930 21,000 21,000 151
2008/02/12 21,330 21,500 21,000 21,000 166
2008/02/08 21,200 21,720 21,000 21,030 153
2008/02/07 22,300 22,300 20,900 21,530 356
2008/02/06 22,480 22,520 21,900 22,520 57
2008/02/05 22,800 23,400 22,500 22,520 135
2008/02/04 23,550 23,550 22,740 23,000 92
2008/02/01 23,530 23,530 22,630 23,000 67
2008/01/31 22,710 23,950 22,440 23,650 159
2008/01/30 23,300 24,000 22,300 23,200 106
2008/01/29 22,820 23,400 22,800 23,380 53
2008/01/28 23,450 24,200 22,510 22,510 149
2008/01/25 22,000 23,400 22,000 23,400 236
2008/01/24 21,500 21,700 21,000 21,670 78
2008/01/23 20,940 22,000 20,940 21,010 292
2008/01/22 21,400 22,490 21,110 21,540 229
2008/01/21 21,400 22,800 21,400 22,000 130
2008/01/18 21,000 22,600 20,830 22,000 213
2008/01/17 21,000 21,400 20,630 21,150 581
2008/01/16 20,500 21,610 20,500 21,010 726
2008/01/15 24,000 24,300 22,200 23,500 379
2008/01/11 26,500 26,850 24,400 25,000 256
2008/01/10 25,140 27,600 25,140 26,200 269
2008/01/09 25,000 25,300 25,000 25,280 184
2008/01/08 25,000 25,600 25,000 25,050 68
2008/01/07 25,120 25,800 25,010 25,240 254
2008/01/04 26,300 26,910 25,500 25,800 145

このページの先頭へ