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 |
---|---|---|---|---|---|
2014/12/30 | 425 | 426 | 419 | 425 | 29,400 |
2014/12/29 | 414 | 430 | 414 | 424 | 56,200 |
2014/12/26 | 403 | 420 | 402 | 419 | 89,000 |
2014/12/25 | 401 | 404 | 400 | 402 | 175,600 |
2014/12/24 | 404 | 406 | 400 | 401 | 118,800 |
2014/12/22 | 405 | 411 | 402 | 407 | 111,600 |
2014/12/19 | 410 | 414 | 406 | 409 | 61,400 |
2014/12/18 | 417 | 417 | 409 | 410 | 40,000 |
2014/12/17 | 403 | 420 | 400 | 410 | 84,900 |
2014/12/16 | 420 | 421 | 408 | 410 | 64,700 |
2014/12/15 | 419 | 429 | 417 | 426 | 52,800 |
2014/12/12 | 424 | 427 | 420 | 423 | 32,600 |
2014/12/11 | 425 | 425 | 419 | 425 | 38,200 |
2014/12/10 | 420 | 430 | 420 | 427 | 38,200 |
2014/12/09 | 429 | 430 | 420 | 422 | 91,700 |
2014/12/08 | 435 | 439 | 428 | 429 | 109,700 |
2014/12/05 | 436 | 438 | 432 | 435 | 58,200 |
2014/12/04 | 437 | 440 | 434 | 436 | 42,700 |
2014/12/03 | 443 | 445 | 435 | 435 | 94,200 |
2014/12/02 | 436 | 443 | 435 | 443 | 77,400 |
2014/12/01 | 435 | 440 | 432 | 436 | 49,100 |
2014/11/28 | 437 | 442 | 435 | 436 | 44,500 |
2014/11/27 | 449 | 449 | 437 | 437 | 82,800 |
2014/11/26 | 445 | 454 | 436 | 450 | 134,900 |
2014/11/25 | 428 | 444 | 423 | 443 | 123,400 |
2014/11/21 | 433 | 437 | 423 | 429 | 144,300 |
2014/11/20 | 433 | 437 | 429 | 436 | 61,700 |
2014/11/19 | 437 | 442 | 428 | 434 | 99,500 |
2014/11/18 | 431 | 442 | 431 | 440 | 60,700 |
2014/11/17 | 433 | 439 | 430 | 431 | 84,400 |
2014/11/14 | 446 | 450 | 430 | 437 | 277,400 |
2014/11/13 | 428 | 509 | 420 | 448 | 1,777,700 |
2014/11/12 | 429 | 431 | 419 | 429 | 46,500 |
2014/11/11 | 424 | 433 | 422 | 425 | 39,000 |
2014/11/10 | 435 | 435 | 423 | 424 | 32,500 |
2014/11/07 | 428 | 437 | 427 | 433 | 36,800 |
2014/11/06 | 449 | 449 | 438 | 443 | 46,900 |
2014/11/05 | 430 | 443 | 425 | 443 | 57,500 |
2014/11/04 | 423 | 432 | 417 | 430 | 90,600 |
2014/10/31 | 407 | 417 | 405 | 415 | 36,100 |
2014/10/30 | 407 | 415 | 407 | 408 | 26,600 |
2014/10/29 | 407 | 412 | 406 | 411 | 19,200 |
2014/10/28 | 406 | 411 | 405 | 405 | 14,800 |
2014/10/27 | 416 | 416 | 406 | 409 | 25,700 |
2014/10/24 | 416 | 420 | 403 | 412 | 55,900 |
2014/10/23 | 415 | 422 | 413 | 416 | 59,200 |
2014/10/22 | 412 | 419 | 411 | 414 | 35,500 |
2014/10/21 | 416 | 432 | 403 | 410 | 133,400 |
2014/10/20 | 415 | 415 | 402 | 407 | 29,500 |
2014/10/17 | 412 | 412 | 400 | 400 | 48,700 |
2014/10/16 | 400 | 428 | 398 | 404 | 95,900 |
2014/10/15 | 403 | 410 | 403 | 407 | 25,100 |
2014/10/14 | 400 | 415 | 396 | 402 | 76,700 |
2014/10/10 | 420 | 421 | 405 | 408 | 111,200 |
2014/10/09 | 440 | 445 | 425 | 429 | 71,900 |
2014/10/08 | 438 | 441 | 433 | 441 | 31,300 |
2014/10/07 | 453 | 454 | 439 | 441 | 95,600 |
2014/10/06 | 453 | 459 | 446 | 456 | 96,900 |
2014/10/03 | 433 | 446 | 433 | 445 | 49,400 |
2014/10/02 | 444 | 444 | 433 | 435 | 87,200 |
2014/10/01 | 454 | 454 | 446 | 446 | 63,900 |
2014/09/30 | 452 | 475 | 447 | 450 | 130,600 |
2014/09/29 | 454 | 474 | 451 | 453 | 109,800 |
2014/09/26 | 449 | 454 | 448 | 454 | 59,000 |
2014/09/25 | 452 | 458 | 450 | 450 | 43,600 |
2014/09/24 | 453 | 454 | 450 | 451 | 38,000 |
2014/09/22 | 453 | 454 | 451 | 453 | 35,800 |
2014/09/19 | 456 | 460 | 453 | 453 | 57,600 |
2014/09/18 | 455 | 462 | 454 | 456 | 59,000 |
2014/09/17 | 457 | 461 | 455 | 455 | 49,700 |
2014/09/16 | 476 | 477 | 457 | 460 | 161,300 |
2014/09/12 | 458 | 461 | 454 | 454 | 93,500 |
2014/09/11 | 464 | 469 | 454 | 459 | 277,000 |
2014/09/10 | 450 | 524 | 446 | 480 | 662,600 |
2014/09/09 | 450 | 455 | 448 | 448 | 47,800 |
2014/09/08 | 450 | 452 | 447 | 448 | 48,900 |
2014/09/05 | 450 | 453 | 447 | 449 | 36,200 |
2014/09/04 | 450 | 457 | 448 | 448 | 50,500 |
2014/09/03 | 452 | 452 | 448 | 449 | 20,400 |
2014/09/02 | 452 | 454 | 448 | 449 | 28,700 |
2014/09/01 | 450 | 459 | 445 | 454 | 61,600 |
2014/08/29 | 457 | 457 | 446 | 451 | 51,500 |
2014/08/28 | 461 | 463 | 453 | 455 | 63,400 |
2014/08/27 | 478 | 480 | 461 | 461 | 188,400 |
2014/08/26 | 452 | 457 | 452 | 454 | 23,800 |
2014/08/25 | 451 | 457 | 450 | 454 | 40,500 |
2014/08/22 | 451 | 454 | 448 | 451 | 46,400 |
2014/08/21 | 457 | 466 | 442 | 459 | 136,300 |
2014/08/20 | 453 | 457 | 447 | 450 | 30,100 |
2014/08/19 | 458 | 460 | 449 | 454 | 59,900 |
2014/08/18 | 439 | 490 | 438 | 453 | 372,200 |
2014/08/15 | 445 | 446 | 438 | 442 | 40,700 |
2014/08/14 | 441 | 453 | 440 | 444 | 56,500 |
2014/08/13 | 440 | 440 | 434 | 437 | 17,900 |
2014/08/12 | 440 | 442 | 433 | 439 | 17,100 |
2014/08/11 | 425 | 440 | 424 | 440 | 39,500 |
2014/08/08 | 430 | 437 | 423 | 427 | 32,900 |
2014/08/07 | 426 | 435 | 425 | 430 | 28,700 |
2014/08/06 | 432 | 436 | 425 | 430 | 51,000 |
2014/08/05 | 434 | 450 | 433 | 434 | 48,800 |
2014/08/04 | 435 | 438 | 433 | 433 | 31,600 |
2014/08/01 | 436 | 440 | 435 | 435 | 64,900 |
2014/07/31 | 438 | 493 | 435 | 435 | 290,200 |
2014/07/30 | 435 | 442 | 433 | 436 | 26,300 |
2014/07/29 | 436 | 441 | 435 | 439 | 24,300 |
2014/07/28 | 435 | 440 | 425 | 435 | 27,600 |
2014/07/25 | 447 | 447 | 434 | 440 | 41,200 |
2014/07/24 | 445 | 447 | 437 | 440 | 32,000 |
2014/07/23 | 428 | 443 | 428 | 442 | 33,800 |
2014/07/22 | 424 | 432 | 421 | 431 | 25,200 |
2014/07/18 | 429 | 429 | 420 | 424 | 67,300 |
2014/07/17 | 440 | 441 | 434 | 435 | 29,600 |
2014/07/16 | 445 | 445 | 440 | 442 | 19,200 |
2014/07/15 | 442 | 446 | 440 | 444 | 28,500 |
2014/07/14 | 445 | 445 | 439 | 442 | 21,200 |
2014/07/11 | 432 | 445 | 432 | 442 | 51,300 |
2014/07/10 | 444 | 451 | 439 | 439 | 38,300 |
2014/07/09 | 450 | 451 | 444 | 447 | 37,600 |
2014/07/08 | 461 | 463 | 451 | 453 | 47,700 |
2014/07/07 | 466 | 468 | 458 | 459 | 50,000 |
2014/07/04 | 460 | 467 | 458 | 463 | 53,300 |
2014/07/03 | 461 | 462 | 452 | 456 | 57,100 |
2014/07/02 | 467 | 472 | 461 | 461 | 63,700 |
2014/07/01 | 458 | 485 | 454 | 462 | 157,700 |
2014/06/30 | 447 | 459 | 446 | 453 | 55,600 |
2014/06/27 | 463 | 463 | 444 | 451 | 116,800 |
2014/06/26 | 472 | 472 | 457 | 463 | 111,100 |
2014/06/25 | 488 | 496 | 472 | 472 | 180,300 |
2014/06/24 | 495 | 504 | 493 | 494 | 149,900 |
2014/06/23 | 490 | 508 | 490 | 497 | 164,400 |
2014/06/20 | 496 | 520 | 481 | 486 | 541,200 |
2014/06/19 | 471 | 546 | 468 | 506 | 1,409,300 |
2014/06/18 | 470 | 473 | 463 | 466 | 68,700 |
2014/06/17 | 466 | 479 | 462 | 466 | 100,600 |
2014/06/16 | 468 | 498 | 458 | 466 | 295,100 |
2014/06/13 | 447 | 464 | 446 | 460 | 207,700 |
2014/06/12 | 435 | 457 | 434 | 449 | 133,200 |
2014/06/11 | 431 | 438 | 431 | 434 | 31,100 |
2014/06/10 | 439 | 442 | 430 | 437 | 56,800 |
2014/06/09 | 440 | 442 | 436 | 438 | 52,600 |
2014/06/06 | 433 | 444 | 430 | 444 | 55,300 |
2014/06/05 | 443 | 447 | 431 | 436 | 82,100 |
2014/06/04 | 439 | 450 | 436 | 447 | 93,200 |
2014/06/03 | 447 | 448 | 435 | 447 | 116,300 |
2014/06/02 | 440 | 450 | 439 | 444 | 123,200 |
2014/05/30 | 428 | 438 | 424 | 432 | 96,700 |
2014/05/29 | 424 | 433 | 420 | 425 | 84,300 |
2014/05/28 | 415 | 428 | 415 | 416 | 64,000 |
2014/05/27 | 411 | 442 | 411 | 419 | 196,700 |
2014/05/26 | 420 | 423 | 407 | 412 | 82,100 |
2014/05/23 | 405 | 417 | 403 | 414 | 90,400 |
2014/05/22 | 392 | 406 | 392 | 405 | 70,700 |
2014/05/21 | 388 | 395 | 388 | 389 | 47,300 |
2014/05/20 | 392 | 398 | 388 | 392 | 67,700 |
2014/05/19 | 409 | 410 | 394 | 394 | 116,400 |
2014/05/16 | 406 | 418 | 401 | 409 | 91,400 |
2014/05/15 | 409 | 417 | 404 | 408 | 124,700 |
2014/05/14 | 425 | 428 | 415 | 417 | 112,900 |
2014/05/13 | 402 | 474 | 394 | 429 | 844,900 |
2014/05/12 | 428 | 428 | 389 | 394 | 228,900 |
2014/05/09 | 433 | 444 | 426 | 428 | 136,700 |
2014/05/08 | 454 | 463 | 432 | 434 | 156,100 |
2014/05/07 | 469 | 478 | 449 | 449 | 343,900 |
2014/05/02 | 447 | 519 | 438 | 474 | 1,820,100 |
2014/05/01 | 426 | 511 | 418 | 439 | 731,200 |
2014/04/30 | 404 | 485 | 394 | 442 | 586,800 |
2014/04/28 | 437 | 445 | 400 | 410 | 152,500 |
2014/04/25 | 513 | 531 | 420 | 445 | 1,567,000 |
2014/04/24 | 447 | 463 | 435 | 463 | 234,200 |
2014/04/23 | 380 | 389 | 380 | 383 | 30,000 |
2014/04/22 | 395 | 399 | 382 | 385 | 25,600 |
2014/04/21 | 401 | 404 | 394 | 394 | 29,600 |
2014/04/18 | 392 | 398 | 390 | 398 | 33,100 |
2014/04/17 | 394 | 396 | 388 | 390 | 14,700 |
2014/04/16 | 375 | 392 | 375 | 391 | 47,500 |
2014/04/15 | 387 | 388 | 380 | 383 | 19,600 |
2014/04/14 | 368 | 379 | 368 | 379 | 30,400 |
2014/04/11 | 380 | 385 | 370 | 374 | 93,500 |
2014/04/10 | 399 | 404 | 390 | 391 | 33,800 |
2014/04/09 | 391 | 405 | 390 | 400 | 41,400 |
2014/04/08 | 402 | 410 | 400 | 401 | 22,200 |
2014/04/07 | 411 | 415 | 403 | 404 | 46,300 |
2014/04/04 | 417 | 424 | 412 | 412 | 29,300 |
2014/04/03 | 427 | 429 | 418 | 418 | 27,200 |
2014/04/02 | 411 | 427 | 411 | 426 | 53,000 |
2014/04/01 | 411 | 419 | 408 | 412 | 31,500 |
2014/03/31 | 419 | 419 | 410 | 412 | 35,500 |
2014/03/28 | 386 | 413 | 385 | 406 | 51,200 |
2014/03/27 | 378 | 390 | 373 | 387 | 72,400 |
2014/03/26 | 390 | 395 | 386 | 386 | 62,800 |
2014/03/25 | 408 | 410 | 391 | 392 | 73,300 |
2014/03/24 | 395 | 416 | 388 | 406 | 196,400 |
2014/03/20 | 431 | 434 | 411 | 417 | 91,400 |
2014/03/19 | 433 | 436 | 432 | 434 | 36,200 |
2014/03/18 | 434 | 442 | 430 | 433 | 42,000 |
2014/03/17 | 430 | 444 | 429 | 429 | 43,900 |
2014/03/14 | 430 | 438 | 430 | 433 | 86,500 |
2014/03/13 | 447 | 447 | 434 | 434 | 77,200 |
2014/03/12 | 449 | 458 | 448 | 450 | 33,800 |
2014/03/11 | 453 | 462 | 448 | 450 | 54,700 |
2014/03/10 | 457 | 462 | 455 | 461 | 58,100 |
2014/03/07 | 458 | 471 | 455 | 460 | 97,900 |
2014/03/06 | 450 | 458 | 450 | 455 | 51,800 |
2014/03/05 | 445 | 460 | 441 | 454 | 78,300 |
2014/03/04 | 423 | 441 | 419 | 440 | 71,900 |
2014/03/03 | 444 | 444 | 426 | 431 | 74,600 |
2014/02/28 | 445 | 457 | 436 | 446 | 94,300 |
2014/02/27 | 453 | 460 | 447 | 448 | 40,200 |
2014/02/26 | 456 | 460 | 451 | 457 | 33,200 |
2014/02/25 | 466 | 466 | 458 | 458 | 37,400 |
2014/02/24 | 462 | 468 | 455 | 460 | 70,800 |
2014/02/21 | 448 | 454 | 447 | 451 | 20,400 |
2014/02/20 | 451 | 460 | 443 | 445 | 40,900 |
2014/02/19 | 460 | 466 | 449 | 454 | 71,900 |
2014/02/18 | 440 | 454 | 436 | 453 | 61,900 |
2014/02/17 | 446 | 457 | 434 | 441 | 54,700 |
2014/02/14 | 476 | 476 | 438 | 446 | 122,000 |
2014/02/13 | 475 | 475 | 453 | 453 | 96,300 |
2014/02/12 | 480 | 483 | 473 | 473 | 84,200 |
2014/02/10 | 475 | 483 | 470 | 473 | 82,000 |
2014/02/07 | 467 | 488 | 463 | 463 | 164,300 |
2014/02/06 | 460 | 499 | 459 | 483 | 179,600 |
2014/02/05 | 485 | 486 | 445 | 455 | 191,200 |
2014/02/04 | 450 | 485 | 425 | 445 | 349,600 |
2014/02/03 | 560 | 567 | 518 | 518 | 221,300 |
2014/01/31 | 591 | 615 | 555 | 575 | 662,600 |
2014/01/30 | 570 | 618 | 541 | 571 | 877,200 |
2014/01/29 | 527 | 538 | 525 | 534 | 56,500 |
2014/01/28 | 518 | 531 | 518 | 518 | 90,500 |
2014/01/27 | 525 | 539 | 520 | 520 | 122,200 |
2014/01/24 | 538 | 545 | 530 | 545 | 98,100 |
2014/01/23 | 554 | 554 | 542 | 542 | 80,100 |
2014/01/22 | 547 | 554 | 546 | 550 | 62,700 |
2014/01/21 | 550 | 552 | 546 | 548 | 85,500 |
2014/01/20 | 546 | 550 | 540 | 545 | 65,400 |
2014/01/17 | 543 | 550 | 540 | 550 | 51,500 |
2014/01/16 | 546 | 548 | 540 | 543 | 67,400 |
2014/01/15 | 545 | 550 | 542 | 543 | 70,600 |
2014/01/14 | 548 | 549 | 536 | 540 | 97,600 |
2014/01/10 | 554 | 562 | 550 | 557 | 75,200 |
2014/01/09 | 543 | 564 | 540 | 551 | 110,500 |
2014/01/08 | 535 | 550 | 533 | 541 | 87,200 |
2014/01/07 | 540 | 545 | 527 | 530 | 106,800 |
2014/01/06 | 553 | 553 | 540 | 540 | 108,600 |