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 |
---|---|---|---|---|---|
2015/12/30 | 698 | 716 | 698 | 715 | 134,600 |
2015/12/29 | 708 | 716 | 701 | 704 | 164,300 |
2015/12/28 | 695 | 718 | 695 | 712 | 142,100 |
2015/12/25 | 701 | 710 | 692 | 697 | 260,800 |
2015/12/24 | 730 | 736 | 698 | 705 | 399,100 |
2015/12/22 | 783 | 808 | 731 | 731 | 1,398,900 |
2015/12/21 | 721 | 733 | 710 | 713 | 230,600 |
2015/12/18 | 744 | 748 | 728 | 729 | 207,600 |
2015/12/17 | 751 | 775 | 743 | 751 | 366,900 |
2015/12/16 | 748 | 766 | 736 | 744 | 294,900 |
2015/12/15 | 735 | 764 | 725 | 748 | 383,100 |
2015/12/14 | 723 | 744 | 722 | 727 | 217,700 |
2015/12/11 | 744 | 751 | 736 | 740 | 290,500 |
2015/12/10 | 743 | 804 | 734 | 753 | 1,976,700 |
2015/12/09 | 748 | 749 | 722 | 724 | 220,000 |
2015/12/08 | 779 | 783 | 738 | 749 | 361,900 |
2015/12/07 | 777 | 780 | 768 | 780 | 154,900 |
2015/12/04 | 780 | 780 | 765 | 769 | 290,200 |
2015/12/03 | 810 | 816 | 785 | 785 | 309,200 |
2015/12/02 | 782 | 827 | 781 | 802 | 727,000 |
2015/12/01 | 787 | 792 | 761 | 769 | 285,700 |
2015/11/30 | 782 | 791 | 774 | 777 | 225,500 |
2015/11/27 | 810 | 828 | 780 | 787 | 643,100 |
2015/11/26 | 824 | 867 | 811 | 818 | 1,156,400 |
2015/11/25 | 815 | 845 | 788 | 809 | 1,209,100 |
2015/11/24 | 775 | 815 | 768 | 811 | 942,100 |
2015/11/20 | 765 | 792 | 756 | 768 | 528,500 |
2015/11/19 | 741 | 778 | 741 | 777 | 581,000 |
2015/11/18 | 726 | 774 | 722 | 741 | 733,200 |
2015/11/17 | 726 | 735 | 721 | 722 | 222,200 |
2015/11/16 | 712 | 742 | 708 | 727 | 188,500 |
2015/11/13 | 726 | 739 | 715 | 724 | 271,300 |
2015/11/12 | 719 | 761 | 719 | 743 | 529,900 |
2015/11/11 | 720 | 733 | 716 | 722 | 230,700 |
2015/11/10 | 720 | 746 | 713 | 720 | 391,400 |
2015/11/09 | 765 | 771 | 728 | 730 | 494,900 |
2015/11/06 | 749 | 818 | 727 | 776 | 2,518,800 |
2015/11/05 | 704 | 711 | 666 | 704 | 490,000 |
2015/11/04 | 725 | 728 | 694 | 694 | 392,700 |
2015/11/02 | 760 | 772 | 720 | 724 | 472,700 |
2015/10/30 | 764 | 775 | 744 | 766 | 345,000 |
2015/10/29 | 792 | 818 | 773 | 780 | 611,000 |
2015/10/28 | 807 | 808 | 770 | 770 | 519,400 |
2015/10/27 | 826 | 829 | 802 | 805 | 420,100 |
2015/10/26 | 829 | 849 | 822 | 829 | 746,400 |
2015/10/23 | 824 | 853 | 812 | 817 | 1,003,100 |
2015/10/22 | 811 | 853 | 806 | 823 | 1,431,900 |
2015/10/21 | 892 | 923 | 816 | 817 | 4,334,800 |
2015/10/20 | 817 | 952 | 761 | 937 | 5,278,500 |
2015/10/19 | 798 | 826 | 786 | 802 | 846,500 |
2015/10/16 | 852 | 864 | 801 | 807 | 1,479,200 |
2015/10/15 | 845 | 877 | 836 | 852 | 1,281,600 |
2015/10/14 | 910 | 938 | 834 | 834 | 2,566,400 |
2015/10/13 | 875 | 942 | 850 | 918 | 3,885,200 |
2015/10/09 | 830 | 889 | 815 | 867 | 4,009,700 |
2015/10/08 | 840 | 967 | 829 | 845 | 8,139,300 |
2015/10/07 | 900 | 908 | 824 | 853 | 3,021,700 |
2015/10/06 | 967 | 1,050 | 903 | 910 | 5,960,600 |
2015/10/05 | 960 | 1,020 | 946 | 1,009 | 9,677,400 |
2015/10/02 | 840 | 878 | 816 | 870 | 5,364,600 |
2015/10/01 | 820 | 908 | 808 | 878 | 15,176,600 |
2015/09/30 | 753 | 816 | 683 | 792 | 8,083,800 |
2015/09/29 | 633 | 741 | 624 | 728 | 6,112,400 |
2015/09/28 | 685 | 698 | 635 | 641 | 1,256,200 |
2015/09/25 | 760 | 796 | 669 | 675 | 5,380,700 |
2015/09/24 | 680 | 782 | 635 | 782 | 1,594,100 |
2015/09/18 | 772 | 801 | 681 | 682 | 3,040,500 |
2015/09/17 | 815 | 858 | 734 | 802 | 8,413,500 |
2015/09/16 | 770 | 770 | 770 | 770 | 58,000 |
2015/09/15 | 573 | 670 | 564 | 670 | 478,700 |
2015/09/14 | 599 | 608 | 560 | 570 | 474,200 |
2015/09/11 | 625 | 676 | 598 | 607 | 1,337,500 |
2015/09/10 | 555 | 653 | 543 | 621 | 3,457,000 |
2015/09/09 | 520 | 570 | 507 | 570 | 509,000 |
2015/09/08 | 504 | 526 | 486 | 490 | 408,000 |
2015/09/07 | 482 | 505 | 480 | 497 | 286,200 |
2015/09/04 | 532 | 535 | 491 | 498 | 377,500 |
2015/09/03 | 543 | 560 | 529 | 534 | 180,500 |
2015/09/02 | 516 | 550 | 513 | 538 | 316,900 |
2015/09/01 | 576 | 586 | 532 | 540 | 430,700 |
2015/08/31 | 558 | 595 | 555 | 586 | 339,300 |
2015/08/28 | 546 | 588 | 546 | 571 | 389,800 |
2015/08/27 | 569 | 577 | 543 | 547 | 390,000 |
2015/08/26 | 535 | 565 | 518 | 557 | 438,900 |
2015/08/25 | 497 | 550 | 475 | 511 | 760,200 |
2015/08/24 | 590 | 606 | 510 | 517 | 860,200 |
2015/08/21 | 619 | 627 | 575 | 590 | 700,200 |
2015/08/20 | 659 | 684 | 651 | 654 | 372,500 |
2015/08/19 | 680 | 700 | 664 | 668 | 366,900 |
2015/08/18 | 660 | 708 | 658 | 698 | 360,300 |
2015/08/17 | 679 | 706 | 659 | 670 | 444,300 |
2015/08/14 | 682 | 692 | 651 | 654 | 435,900 |
2015/08/13 | 691 | 707 | 677 | 689 | 277,000 |
2015/08/12 | 710 | 719 | 690 | 702 | 295,200 |
2015/08/11 | 710 | 726 | 686 | 725 | 433,500 |
2015/08/10 | 709 | 747 | 691 | 706 | 778,600 |
2015/08/07 | 735 | 777 | 701 | 709 | 782,900 |
2015/08/06 | 738 | 795 | 721 | 753 | 828,000 |
2015/08/05 | 764 | 788 | 750 | 750 | 639,100 |
2015/08/04 | 746 | 774 | 730 | 738 | 613,800 |
2015/08/03 | 800 | 804 | 755 | 755 | 644,400 |
2015/07/31 | 809 | 823 | 799 | 801 | 388,000 |
2015/07/30 | 830 | 866 | 806 | 813 | 1,085,200 |
2015/07/29 | 872 | 881 | 797 | 810 | 1,103,500 |
2015/07/28 | 896 | 929 | 842 | 887 | 1,448,300 |
2015/07/27 | 990 | 1,012 | 910 | 919 | 1,842,000 |
2015/07/24 | 1,090 | 1,148 | 1,052 | 1,070 | 3,382,900 |
2015/07/23 | 999 | 1,170 | 980 | 1,100 | 5,811,100 |
2015/07/22 | 960 | 1,046 | 941 | 1,028 | 2,335,800 |
2015/07/21 | 913 | 968 | 897 | 950 | 2,334,300 |
2015/07/17 | 884 | 894 | 870 | 884 | 440,900 |
2015/07/16 | 870 | 905 | 835 | 870 | 1,003,500 |
2015/07/15 | 930 | 943 | 868 | 872 | 2,280,500 |
2015/07/14 | 888 | 940 | 857 | 930 | 3,049,900 |
2015/07/13 | 800 | 887 | 800 | 879 | 1,879,000 |
2015/07/10 | 785 | 824 | 762 | 780 | 719,600 |
2015/07/09 | 787 | 826 | 673 | 810 | 1,629,700 |
2015/07/08 | 890 | 900 | 788 | 822 | 1,902,700 |
2015/07/07 | 875 | 909 | 861 | 878 | 2,202,200 |
2015/07/06 | 861 | 925 | 835 | 860 | 2,450,200 |
2015/07/03 | 993 | 999 | 840 | 870 | 3,895,200 |
2015/07/02 | 1,010 | 1,095 | 995 | 1,033 | 2,367,600 |
2015/07/01 | 1,180 | 1,223 | 992 | 1,020 | 4,881,100 |
2015/06/30 | 1,391 | 1,404 | 1,156 | 1,163 | 9,923,900 |
2015/06/29 | 1,052 | 1,399 | 1,021 | 1,271 | 16,493,700 |
2015/06/26 | 1,060 | 1,215 | 980 | 1,130 | 11,149,900 |
2015/06/25 | 950 | 1,050 | 820 | 1,050 | 6,586,000 |
2015/06/24 | 940 | 996 | 870 | 900 | 10,461,500 |
2015/06/23 | 897 | 912 | 782 | 912 | 11,975,400 |
2015/06/22 | 702 | 762 | 677 | 762 | 5,911,200 |
2015/06/19 | 560 | 662 | 542 | 662 | 10,806,100 |
2015/06/18 | 474 | 562 | 471 | 562 | 3,146,400 |
2015/06/17 | 485 | 492 | 482 | 482 | 84,700 |
2015/06/16 | 510 | 510 | 483 | 486 | 165,700 |
2015/06/15 | 500 | 515 | 492 | 505 | 335,500 |
2015/06/12 | 473 | 497 | 467 | 496 | 274,000 |
2015/06/11 | 462 | 468 | 458 | 466 | 67,400 |
2015/06/10 | 460 | 469 | 454 | 455 | 121,400 |
2015/06/09 | 471 | 471 | 456 | 460 | 133,500 |
2015/06/08 | 481 | 491 | 470 | 476 | 116,000 |
2015/06/05 | 484 | 489 | 479 | 484 | 67,600 |
2015/06/04 | 500 | 500 | 489 | 489 | 103,800 |
2015/06/03 | 491 | 497 | 486 | 494 | 97,100 |
2015/06/02 | 493 | 502 | 486 | 490 | 134,800 |
2015/06/01 | 474 | 493 | 472 | 493 | 117,700 |
2015/05/29 | 474 | 483 | 463 | 477 | 165,800 |
2015/05/28 | 519 | 519 | 476 | 476 | 580,900 |
2015/05/27 | 485 | 493 | 480 | 482 | 143,900 |
2015/05/26 | 490 | 515 | 486 | 493 | 277,300 |
2015/05/25 | 510 | 523 | 489 | 493 | 396,600 |
2015/05/22 | 507 | 507 | 478 | 492 | 346,100 |
2015/05/21 | 515 | 540 | 490 | 502 | 830,300 |
2015/05/20 | 549 | 567 | 500 | 519 | 2,204,800 |
2015/05/19 | 450 | 519 | 445 | 519 | 1,540,400 |
2015/05/18 | 428 | 440 | 426 | 439 | 58,600 |
2015/05/15 | 449 | 450 | 421 | 431 | 215,500 |
2015/05/14 | 440 | 446 | 436 | 443 | 141,600 |
2015/05/13 | 430 | 438 | 429 | 438 | 174,200 |
2015/05/12 | 425 | 432 | 425 | 431 | 87,500 |
2015/05/11 | 423 | 425 | 422 | 425 | 38,000 |
2015/05/08 | 422 | 423 | 420 | 421 | 15,000 |
2015/05/07 | 420 | 423 | 418 | 423 | 28,000 |
2015/05/01 | 422 | 422 | 417 | 419 | 33,400 |
2015/04/30 | 426 | 427 | 422 | 422 | 58,200 |
2015/04/28 | 426 | 427 | 423 | 425 | 62,000 |
2015/04/27 | 416 | 424 | 416 | 424 | 44,900 |
2015/04/24 | 418 | 420 | 413 | 418 | 56,000 |
2015/04/23 | 425 | 426 | 416 | 418 | 177,900 |
2015/04/22 | 412 | 415 | 408 | 413 | 29,000 |
2015/04/21 | 410 | 429 | 405 | 406 | 145,100 |
2015/04/20 | 410 | 413 | 408 | 408 | 35,100 |
2015/04/17 | 413 | 415 | 412 | 412 | 37,500 |
2015/04/16 | 414 | 415 | 410 | 412 | 20,300 |
2015/04/15 | 415 | 419 | 409 | 412 | 43,800 |
2015/04/14 | 421 | 430 | 412 | 419 | 474,500 |
2015/04/13 | 407 | 408 | 405 | 405 | 10,700 |
2015/04/10 | 406 | 409 | 406 | 408 | 27,700 |
2015/04/09 | 407 | 408 | 405 | 405 | 17,100 |
2015/04/08 | 402 | 408 | 402 | 407 | 53,500 |
2015/04/07 | 401 | 404 | 401 | 402 | 21,500 |
2015/04/06 | 402 | 405 | 399 | 403 | 28,000 |
2015/04/03 | 406 | 406 | 401 | 401 | 25,400 |
2015/04/02 | 401 | 410 | 401 | 404 | 34,700 |
2015/04/01 | 400 | 423 | 398 | 403 | 160,600 |
2015/03/31 | 402 | 403 | 400 | 401 | 17,100 |
2015/03/30 | 401 | 403 | 400 | 403 | 11,100 |
2015/03/27 | 400 | 404 | 399 | 400 | 24,100 |
2015/03/26 | 404 | 404 | 401 | 402 | 60,500 |
2015/03/25 | 408 | 408 | 403 | 405 | 33,800 |
2015/03/24 | 404 | 408 | 403 | 405 | 46,700 |
2015/03/23 | 403 | 406 | 403 | 404 | 22,400 |
2015/03/20 | 405 | 407 | 403 | 407 | 13,900 |
2015/03/19 | 406 | 406 | 403 | 403 | 19,500 |
2015/03/18 | 405 | 409 | 404 | 406 | 35,000 |
2015/03/17 | 409 | 410 | 405 | 407 | 46,100 |
2015/03/16 | 408 | 413 | 405 | 410 | 51,100 |
2015/03/13 | 412 | 413 | 407 | 410 | 41,700 |
2015/03/12 | 413 | 420 | 407 | 407 | 161,500 |
2015/03/11 | 405 | 410 | 403 | 410 | 37,200 |
2015/03/10 | 407 | 408 | 404 | 405 | 50,200 |
2015/03/09 | 408 | 410 | 407 | 407 | 16,800 |
2015/03/06 | 409 | 409 | 406 | 408 | 41,600 |
2015/03/05 | 404 | 409 | 404 | 405 | 32,500 |
2015/03/04 | 407 | 410 | 405 | 408 | 22,700 |
2015/03/03 | 411 | 411 | 407 | 407 | 25,800 |
2015/03/02 | 409 | 411 | 407 | 411 | 33,200 |
2015/02/27 | 413 | 414 | 403 | 408 | 74,900 |
2015/02/26 | 410 | 414 | 410 | 412 | 45,200 |
2015/02/25 | 414 | 415 | 409 | 409 | 49,600 |
2015/02/24 | 413 | 415 | 409 | 413 | 44,100 |
2015/02/23 | 409 | 414 | 409 | 411 | 35,400 |
2015/02/20 | 407 | 410 | 406 | 407 | 37,300 |
2015/02/19 | 410 | 412 | 408 | 409 | 45,400 |
2015/02/18 | 412 | 413 | 410 | 410 | 42,100 |
2015/02/17 | 411 | 415 | 411 | 411 | 19,100 |
2015/02/16 | 411 | 415 | 411 | 413 | 27,800 |
2015/02/13 | 413 | 413 | 411 | 412 | 8,600 |
2015/02/12 | 413 | 416 | 411 | 411 | 27,900 |
2015/02/10 | 411 | 414 | 410 | 413 | 15,500 |
2015/02/09 | 411 | 417 | 410 | 412 | 23,500 |
2015/02/06 | 415 | 415 | 410 | 410 | 41,800 |
2015/02/05 | 413 | 418 | 410 | 416 | 33,000 |
2015/02/04 | 416 | 416 | 409 | 411 | 32,000 |
2015/02/03 | 415 | 417 | 409 | 410 | 31,000 |
2015/02/02 | 418 | 418 | 412 | 415 | 24,100 |
2015/01/30 | 424 | 424 | 413 | 416 | 21,000 |
2015/01/29 | 421 | 424 | 415 | 420 | 21,600 |
2015/01/28 | 414 | 424 | 414 | 423 | 35,900 |
2015/01/27 | 411 | 416 | 411 | 416 | 43,300 |
2015/01/26 | 414 | 414 | 409 | 414 | 24,200 |
2015/01/23 | 415 | 415 | 410 | 412 | 21,800 |
2015/01/22 | 410 | 415 | 409 | 415 | 71,200 |
2015/01/21 | 417 | 417 | 408 | 409 | 58,200 |
2015/01/20 | 412 | 418 | 412 | 415 | 18,700 |
2015/01/19 | 413 | 417 | 409 | 412 | 43,500 |
2015/01/16 | 414 | 425 | 408 | 416 | 75,500 |
2015/01/15 | 414 | 422 | 408 | 414 | 43,200 |
2015/01/14 | 415 | 415 | 409 | 413 | 26,300 |
2015/01/13 | 416 | 420 | 412 | 413 | 27,500 |
2015/01/09 | 428 | 429 | 415 | 415 | 33,800 |
2015/01/08 | 423 | 426 | 418 | 426 | 31,400 |
2015/01/07 | 423 | 429 | 419 | 419 | 36,100 |
2015/01/06 | 427 | 430 | 421 | 429 | 24,300 |
2015/01/05 | 429 | 432 | 425 | 430 | 43,200 |