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
2013/12/30 536 558 533 554 146,500
2013/12/27 545 547 535 537 77,900
2013/12/26 536 544 532 538 85,900
2013/12/25 513 544 513 527 173,100
2013/12/24 525 530 516 518 170,300
2013/12/20 540 545 529 535 150,400
2013/12/19 555 562 541 543 156,700
2013/12/18 561 574 546 554 288,900
2013/12/17 610 630 562 573 586,300
2013/12/16 601 708 543 582 2,385,700
2013/12/13 542 608 533 608 1,576,900
2013/12/12 507 508 503 508 62,600
2013/12/11 518 519 511 515 84,800
2013/12/10 517 523 516 518 38,000
2013/12/09 524 525 516 516 67,900
2013/12/06 527 532 522 522 56,000
2013/12/05 526 534 522 527 87,000
2013/12/04 532 532 525 527 54,900
2013/12/03 536 538 530 532 38,600
2013/12/02 526 537 526 536 64,000
2013/11/29 530 531 525 528 57,700
2013/11/28 531 536 529 529 54,300
2013/11/27 539 541 530 530 42,400
2013/11/26 530 542 528 539 53,800
2013/11/25 530 540 530 530 37,500
2013/11/22 540 541 531 535 69,100
2013/11/21 545 549 540 541 58,600
2013/11/20 538 545 538 545 68,400
2013/11/19 539 544 535 542 55,900
2013/11/18 544 549 541 543 65,800
2013/11/15 533 541 530 538 82,600
2013/11/14 521 539 521 532 83,700
2013/11/13 517 527 514 520 73,200
2013/11/12 513 526 513 520 43,700
2013/11/11 521 528 515 520 65,400
2013/11/08 524 533 518 521 82,000
2013/11/07 529 540 528 534 33,800
2013/11/06 528 540 525 529 42,800
2013/11/05 540 547 525 535 70,800
2013/11/01 538 544 521 544 91,900
2013/10/31 541 551 535 544 64,200
2013/10/30 559 564 543 549 91,300
2013/10/29 557 565 554 562 56,800
2013/10/28 560 561 550 557 67,500
2013/10/25 555 558 547 558 82,700
2013/10/24 553 560 546 549 151,800
2013/10/23 569 576 553 555 92,700
2013/10/22 582 583 572 573 54,400
2013/10/21 575 587 574 577 51,500
2013/10/18 561 576 561 573 59,900
2013/10/17 570 574 563 564 60,900
2013/10/16 569 571 560 563 76,500
2013/10/15 577 595 570 571 134,900
2013/10/11 580 590 574 582 114,200
2013/10/10 574 583 560 569 72,600
2013/10/09 547 581 543 580 197,800
2013/10/08 558 574 540 567 251,300
2013/10/07 620 633 580 595 239,400
2013/10/04 629 638 581 629 253,900
2013/10/03 648 666 631 642 146,500
2013/10/02 656 680 629 658 294,600
2013/10/01 706 708 650 653 454,900
2013/09/30 720 730 624 657 1,332,600
2013/09/27 595 675 593 675 866,600
2013/09/26 540 580 540 575 93,900
2013/09/25 577 577 547 549 185,200
2013/09/24 585 587 569 577 85,500
2013/09/20 571 585 567 585 139,200
2013/09/19 580 589 565 567 123,600
2013/09/18 555 579 555 573 169,500
2013/09/17 547 553 542 549 88,500
2013/09/13 542 555 538 545 89,200
2013/09/12 549 560 540 546 89,500
2013/09/11 539 572 534 542 165,600
2013/09/10 539 549 531 542 77,600
2013/09/09 544 547 535 540 61,900
2013/09/06 558 569 536 540 76,000
2013/09/05 580 590 561 564 66,500
2013/09/04 560 590 560 571 116,000
2013/09/03 536 558 536 557 87,100
2013/09/02 535 544 523 537 38,400
2013/08/30 523 540 517 534 73,300
2013/08/29 527 533 512 517 64,600
2013/08/28 522 553 519 522 103,000
2013/08/27 561 565 550 552 58,200
2013/08/26 570 583 559 564 30,600
2013/08/23 570 577 562 563 53,600
2013/08/22 609 610 564 565 103,400
2013/08/21 560 648 560 599 435,500
2013/08/20 579 587 564 567 50,500
2013/08/19 565 584 564 578 57,700
2013/08/16 551 564 550 559 47,500
2013/08/15 551 577 550 560 48,500
2013/08/14 554 564 550 558 43,500
2013/08/13 534 562 511 552 77,600
2013/08/12 555 557 527 527 91,000
2013/08/09 567 590 560 565 70,900
2013/08/08 572 600 569 577 56,800
2013/08/07 605 612 590 592 59,400
2013/08/06 615 625 600 615 90,400
2013/08/05 618 628 611 618 46,800
2013/08/02 588 625 588 611 76,500
2013/08/01 580 612 555 585 155,900
2013/07/31 610 648 583 591 186,300
2013/07/30 530 630 530 619 196,200
2013/07/29 582 590 540 550 214,000
2013/07/26 626 626 609 612 99,500
2013/07/25 641 647 628 636 123,300
2013/07/24 640 649 636 644 95,200
2013/07/23 643 655 640 646 82,800
2013/07/22 651 651 636 645 77,200
2013/07/19 655 658 632 636 118,200
2013/07/18 639 655 635 645 70,100
2013/07/17 656 657 642 644 77,900
2013/07/16 671 685 661 661 127,600
2013/07/12 653 683 653 673 126,700
2013/07/11 608 676 607 660 248,900
2013/07/10 691 695 626 638 237,900
2013/07/09 715 729 678 690 271,500
2013/07/08 700 756 695 715 562,900
2013/07/05 631 673 621 673 285,500
2013/07/04 596 642 582 630 397,500
2013/07/03 567 604 567 594 217,800
2013/07/02 560 583 550 566 165,700
2013/07/01 513 558 510 555 210,100
2013/06/28 490 535 476 530 159,400
2013/06/27 485 509 423 487 368,400
2013/06/26 557 557 464 467 311,200
2013/06/25 560 566 530 537 126,200
2013/06/24 600 602 561 570 153,900
2013/06/21 566 571 544 564 190,300
2013/06/20 590 611 576 585 180,800
2013/06/19 635 639 600 602 243,000
2013/06/18 594 624 593 605 195,100
2013/06/17 568 598 565 589 130,800
2013/06/14 591 642 591 598 238,700
2013/06/13 568 600 560 574 143,900
2013/06/12 560 597 542 584 150,300
2013/06/11 576 617 567 588 226,400
2013/06/10 543 570 507 565 472,500
2013/06/07 566 576 506 506 617,500
2013/06/06 700 710 593 606 350,100
2013/06/05 746 763 716 725 147,900
2013/06/04 760 788 720 735 175,300
2013/06/03 768 812 760 766 238,200
2013/05/31 813 816 775 788 162,000
2013/05/30 800 831 754 797 429,400
2013/05/29 751 850 751 808 459,400
2013/05/28 740 761 720 731 221,800
2013/05/27 740 780 708 757 384,400
2013/05/24 709 743 642 712 280,500
2013/05/23 762 798 686 689 344,400
2013/05/22 790 797 760 764 218,500
2013/05/21 825 846 790 801 276,700
2013/05/20 830 899 821 855 263,600
2013/05/17 796 842 760 820 248,400
2013/05/16 810 846 686 799 627,000
2013/05/15 960 961 810 836 561,300
2013/05/14 935 980 932 946 271,300
2013/05/13 1,002 1,010 945 950 304,000
2013/05/10 985 1,060 940 985 563,100
2013/05/09 1,017 1,050 961 970 523,600
2013/05/08 1,040 1,198 971 1,017 1,643,000
2013/05/07 980 1,020 975 1,000 572,800
2013/05/02 921 965 911 960 375,100
2013/05/01 1,045 1,046 941 941 873,900
2013/04/30 936 1,035 936 1,000 717,800
2013/04/26 966 986 921 929 447,000
2013/04/25 1,057 1,087 950 996 777,500
2013/04/24 1,064 1,109 1,000 1,047 1,634,400
2013/04/23 970 995 935 959 590,600
2013/04/22 897 984 870 984 872,900
2013/04/19 833 837 824 834 166,900
2013/04/18 831 834 817 822 188,800
2013/04/17 800 845 800 823 188,500
2013/04/16 796 810 792 802 130,200
2013/04/15 800 836 795 811 197,600
2013/04/12 823 826 814 820 137,500
2013/04/11 864 865 815 837 181,000
2013/04/10 839 867 832 849 270,000
2013/04/09 836 859 801 826 335,400
2013/04/08 829 858 812 851 292,400
2013/04/05 787 830 780 785 260,600
2013/04/04 817 875 800 802 284,000
2013/04/03 800 867 800 832 317,400
2013/04/02 805 860 720 825 386,700
2013/04/01 935 940 800 805 550,000
2013/03/29 948 1,000 938 942 354,400
2013/03/28 996 1,000 916 926 414,400
2013/03/27 1,007 1,039 981 1,007 388,400
2013/03/27 1 -> 100.00 分割
2013/03/26 96,000 108,700 93,400 106,700 10,202
2013/03/25 100,300 102,000 88,400 94,600 8,354
2013/03/22 114,000 115,800 100,500 102,100 11,110
2013/03/21 109,500 114,000 104,200 114,000 11,912
2013/03/19 86,600 100,200 83,700 99,000 18,279
2013/03/18 81,000 86,200 81,000 85,200 4,924
2013/03/15 81,000 81,100 78,400 79,300 2,197
2013/03/14 77,000 80,000 76,400 79,500 2,547
2013/03/13 72,700 76,400 72,000 75,000 1,919
2013/03/12 70,500 79,000 65,300 74,200 5,210
2013/03/11 80,300 84,500 75,100 76,500 5,982
2013/03/08 87,500 88,000 76,000 78,000 7,522
2013/03/07 79,300 89,000 78,100 84,500 13,229
2013/03/06 77,500 82,500 74,000 76,400 8,382
2013/03/05 72,200 78,000 70,200 76,000 7,320
2013/03/04 73,400 73,500 69,300 69,400 3,628
2013/03/01 66,800 75,000 66,400 71,400 7,881
2013/02/28 68,000 68,100 63,700 65,100 3,076
2013/02/27 63,000 70,000 62,700 67,000 4,819
2013/02/26 63,500 65,500 61,500 61,500 2,922
2013/02/25 63,500 66,500 61,500 65,500 3,758
2013/02/22 60,000 63,100 57,500 60,500 2,085
2013/02/21 59,000 61,800 58,600 60,000 1,595
2013/02/20 55,800 59,900 54,800 59,900 2,000
2013/02/19 56,700 58,500 55,800 55,900 1,052
2013/02/18 57,900 58,700 56,000 57,300 1,229
2013/02/15 61,000 62,600 55,100 58,600 2,630
2013/02/14 59,000 62,900 58,000 60,900 2,926
2013/02/13 57,200 59,500 54,000 58,400 2,156
2013/02/12 65,000 65,000 56,800 58,600 2,869
2013/02/08 64,200 68,200 62,200 63,200 3,973
2013/02/07 64,300 64,800 60,100 61,200 2,039
2013/02/06 65,300 66,800 61,500 63,700 3,313
2013/02/05 67,000 72,500 65,000 65,200 5,343
2013/02/04 76,500 82,000 66,000 67,500 13,065
2013/02/01 67,000 75,000 66,000 75,000 24,174
2013/01/31 57,000 65,000 53,500 65,000 10,283
2013/01/30 58,000 61,800 49,000 55,000 8,453
2013/01/29 63,900 63,900 52,000 53,000 8,090
2013/01/28 53,900 53,900 53,900 53,900 604
2013/01/25 47,000 48,700 46,250 46,850 2,675
2013/01/24 44,250 46,450 44,250 46,400 1,681
2013/01/23 44,000 46,700 43,800 44,500 3,763
2013/01/22 44,650 44,800 43,300 43,450 722
2013/01/21 43,850 44,700 43,800 44,450 567
2013/01/18 43,350 43,950 43,200 43,750 412
2013/01/17 43,800 45,900 43,000 43,700 1,464
2013/01/16 45,500 46,100 43,100 43,800 1,779
2013/01/15 42,200 45,300 42,200 45,200 2,651
2013/01/11 43,350 43,350 42,000 42,750 971
2013/01/10 40,900 43,350 40,500 43,350 1,949
2013/01/09 40,800 41,000 40,300 40,750 284
2013/01/08 40,850 41,250 40,700 40,700 259
2013/01/07 39,800 41,150 39,750 41,000 578
2013/01/04 40,300 40,700 39,950 40,100 473

このページの先頭へ