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 |
---|---|---|---|---|---|
2017/12/29 | 566 | 572 | 565 | 569 | 105,800 |
2017/12/28 | 571 | 573 | 563 | 563 | 148,900 |
2017/12/27 | 560 | 575 | 559 | 573 | 184,500 |
2017/12/26 | 561 | 565 | 559 | 561 | 286,900 |
2017/12/25 | 577 | 580 | 565 | 565 | 312,100 |
2017/12/22 | 583 | 595 | 577 | 577 | 491,100 |
2017/12/21 | 590 | 592 | 586 | 586 | 163,600 |
2017/12/20 | 590 | 590 | 584 | 584 | 127,700 |
2017/12/19 | 594 | 597 | 583 | 584 | 229,500 |
2017/12/18 | 598 | 600 | 593 | 594 | 185,300 |
2017/12/15 | 591 | 596 | 587 | 593 | 234,700 |
2017/12/14 | 584 | 589 | 584 | 585 | 98,100 |
2017/12/13 | 587 | 590 | 583 | 588 | 101,000 |
2017/12/12 | 593 | 593 | 587 | 587 | 141,500 |
2017/12/11 | 595 | 598 | 593 | 593 | 92,500 |
2017/12/08 | 600 | 600 | 594 | 594 | 88,900 |
2017/12/07 | 610 | 612 | 591 | 593 | 301,100 |
2017/12/06 | 605 | 605 | 584 | 590 | 334,500 |
2017/12/05 | 607 | 609 | 602 | 603 | 155,400 |
2017/12/04 | 610 | 612 | 608 | 608 | 69,200 |
2017/12/01 | 613 | 613 | 609 | 609 | 40,800 |
2017/11/30 | 616 | 616 | 609 | 611 | 85,400 |
2017/11/29 | 617 | 623 | 616 | 616 | 64,600 |
2017/11/28 | 617 | 623 | 610 | 618 | 110,600 |
2017/11/27 | 614 | 615 | 611 | 614 | 100,300 |
2017/11/24 | 607 | 613 | 606 | 609 | 54,400 |
2017/11/22 | 620 | 620 | 608 | 609 | 115,500 |
2017/11/21 | 625 | 626 | 614 | 616 | 104,500 |
2017/11/20 | 616 | 623 | 614 | 620 | 98,000 |
2017/11/17 | 610 | 623 | 610 | 616 | 149,800 |
2017/11/16 | 603 | 612 | 603 | 608 | 65,500 |
2017/11/15 | 609 | 615 | 600 | 603 | 144,400 |
2017/11/14 | 613 | 616 | 609 | 610 | 97,000 |
2017/11/13 | 611 | 615 | 610 | 612 | 75,900 |
2017/11/10 | 615 | 619 | 612 | 616 | 87,300 |
2017/11/09 | 620 | 623 | 608 | 615 | 155,100 |
2017/11/08 | 616 | 619 | 614 | 619 | 77,800 |
2017/11/07 | 618 | 625 | 609 | 614 | 192,300 |
2017/11/06 | 614 | 621 | 608 | 609 | 122,900 |
2017/11/02 | 625 | 631 | 611 | 612 | 229,700 |
2017/11/01 | 635 | 637 | 626 | 630 | 156,300 |
2017/10/31 | 629 | 638 | 626 | 635 | 97,700 |
2017/10/30 | 629 | 645 | 626 | 632 | 268,400 |
2017/10/27 | 619 | 629 | 619 | 626 | 59,500 |
2017/10/26 | 620 | 624 | 617 | 623 | 87,400 |
2017/10/25 | 637 | 638 | 617 | 621 | 255,000 |
2017/10/24 | 618 | 650 | 614 | 635 | 1,241,000 |
2017/10/23 | 610 | 618 | 606 | 614 | 60,400 |
2017/10/20 | 613 | 614 | 605 | 610 | 97,600 |
2017/10/19 | 610 | 617 | 609 | 616 | 58,300 |
2017/10/18 | 605 | 611 | 605 | 611 | 51,700 |
2017/10/17 | 608 | 608 | 601 | 603 | 102,100 |
2017/10/16 | 613 | 615 | 602 | 604 | 155,500 |
2017/10/13 | 611 | 615 | 610 | 613 | 66,600 |
2017/10/12 | 616 | 620 | 609 | 612 | 284,000 |
2017/10/11 | 635 | 638 | 631 | 632 | 68,600 |
2017/10/10 | 629 | 636 | 627 | 633 | 107,500 |
2017/10/06 | 627 | 631 | 624 | 629 | 58,100 |
2017/10/05 | 630 | 638 | 624 | 627 | 202,000 |
2017/10/04 | 660 | 660 | 635 | 638 | 188,200 |
2017/10/03 | 656 | 659 | 646 | 648 | 230,300 |
2017/10/02 | 660 | 669 | 655 | 666 | 233,000 |
2017/09/29 | 651 | 665 | 641 | 655 | 223,800 |
2017/09/28 | 663 | 671 | 651 | 651 | 336,300 |
2017/09/27 | 627 | 659 | 626 | 659 | 359,000 |
2017/09/26 | 638 | 640 | 625 | 625 | 182,100 |
2017/09/25 | 644 | 649 | 633 | 636 | 304,200 |
2017/09/22 | 647 | 647 | 626 | 636 | 273,100 |
2017/09/21 | 614 | 641 | 612 | 641 | 246,800 |
2017/09/20 | 617 | 617 | 609 | 610 | 108,200 |
2017/09/19 | 613 | 617 | 610 | 615 | 90,200 |
2017/09/15 | 602 | 611 | 601 | 608 | 72,100 |
2017/09/14 | 611 | 612 | 602 | 602 | 99,300 |
2017/09/13 | 607 | 612 | 606 | 608 | 81,300 |
2017/09/12 | 610 | 617 | 608 | 611 | 95,600 |
2017/09/11 | 606 | 611 | 603 | 610 | 97,700 |
2017/09/08 | 598 | 606 | 591 | 596 | 118,100 |
2017/09/07 | 605 | 611 | 596 | 596 | 137,300 |
2017/09/06 | 592 | 611 | 585 | 601 | 187,100 |
2017/09/05 | 626 | 628 | 593 | 598 | 363,600 |
2017/09/04 | 632 | 636 | 624 | 626 | 142,500 |
2017/09/01 | 641 | 649 | 635 | 640 | 153,700 |
2017/08/31 | 629 | 639 | 627 | 638 | 82,800 |
2017/08/30 | 628 | 632 | 623 | 625 | 105,800 |
2017/08/29 | 635 | 639 | 623 | 627 | 130,900 |
2017/08/28 | 635 | 646 | 634 | 641 | 87,000 |
2017/08/25 | 640 | 643 | 634 | 634 | 72,200 |
2017/08/24 | 633 | 642 | 633 | 638 | 50,900 |
2017/08/23 | 636 | 641 | 633 | 638 | 77,100 |
2017/08/22 | 620 | 636 | 620 | 636 | 113,100 |
2017/08/21 | 623 | 631 | 619 | 621 | 99,200 |
2017/08/18 | 631 | 633 | 621 | 625 | 106,100 |
2017/08/17 | 639 | 641 | 635 | 636 | 58,400 |
2017/08/16 | 630 | 641 | 628 | 638 | 80,400 |
2017/08/15 | 619 | 631 | 619 | 631 | 66,700 |
2017/08/14 | 609 | 625 | 603 | 619 | 157,800 |
2017/08/10 | 628 | 634 | 615 | 619 | 185,300 |
2017/08/09 | 634 | 635 | 617 | 629 | 233,000 |
2017/08/08 | 635 | 642 | 629 | 635 | 202,800 |
2017/08/07 | 625 | 681 | 622 | 628 | 890,800 |
2017/08/04 | 637 | 646 | 622 | 627 | 473,600 |
2017/08/03 | 667 | 676 | 644 | 667 | 289,100 |
2017/08/02 | 651 | 674 | 651 | 666 | 126,800 |
2017/08/01 | 676 | 676 | 650 | 657 | 368,600 |
2017/07/31 | 701 | 701 | 673 | 675 | 252,100 |
2017/07/28 | 703 | 705 | 698 | 698 | 136,600 |
2017/07/27 | 707 | 709 | 700 | 700 | 135,000 |
2017/07/26 | 699 | 722 | 693 | 713 | 231,500 |
2017/07/25 | 703 | 704 | 696 | 696 | 144,300 |
2017/07/24 | 711 | 712 | 695 | 703 | 185,700 |
2017/07/21 | 699 | 710 | 698 | 708 | 116,900 |
2017/07/20 | 697 | 718 | 697 | 702 | 220,500 |
2017/07/19 | 694 | 700 | 682 | 698 | 207,200 |
2017/07/18 | 702 | 705 | 690 | 698 | 236,800 |
2017/07/14 | 715 | 724 | 702 | 703 | 341,500 |
2017/07/13 | 708 | 718 | 707 | 713 | 221,900 |
2017/07/12 | 719 | 721 | 708 | 712 | 274,200 |
2017/07/11 | 727 | 734 | 713 | 724 | 375,700 |
2017/07/10 | 715 | 724 | 709 | 719 | 217,200 |
2017/07/07 | 704 | 729 | 702 | 719 | 274,200 |
2017/07/06 | 724 | 727 | 710 | 722 | 292,200 |
2017/07/05 | 739 | 741 | 720 | 720 | 416,600 |
2017/07/04 | 760 | 768 | 725 | 729 | 803,600 |
2017/07/03 | 792 | 792 | 761 | 772 | 753,300 |
2017/06/30 | 792 | 795 | 765 | 791 | 977,800 |
2017/06/29 | 800 | 830 | 786 | 805 | 1,839,200 |
2017/06/28 | 806 | 864 | 784 | 824 | 6,523,900 |
2017/06/27 | 791 | 810 | 761 | 761 | 1,447,600 |
2017/06/26 | 759 | 802 | 723 | 752 | 1,735,000 |
2017/06/23 | 758 | 774 | 730 | 749 | 1,467,900 |
2017/06/22 | 827 | 918 | 773 | 788 | 9,211,700 |
2017/06/21 | 797 | 797 | 797 | 797 | 68,000 |
2017/06/20 | 725 | 729 | 690 | 697 | 709,200 |
2017/06/19 | 707 | 734 | 707 | 722 | 819,500 |
2017/06/16 | 737 | 760 | 704 | 714 | 2,005,400 |
2017/06/15 | 771 | 858 | 745 | 767 | 6,416,300 |
2017/06/14 | 821 | 864 | 729 | 745 | 7,781,000 |
2017/06/13 | 649 | 738 | 627 | 716 | 7,023,900 |
2017/06/12 | 613 | 693 | 611 | 638 | 1,034,000 |
2017/06/09 | 618 | 618 | 610 | 612 | 81,300 |
2017/06/08 | 615 | 615 | 610 | 612 | 40,400 |
2017/06/07 | 618 | 619 | 612 | 615 | 51,400 |
2017/06/06 | 617 | 621 | 614 | 615 | 73,100 |
2017/06/05 | 621 | 623 | 615 | 620 | 53,600 |
2017/06/02 | 622 | 622 | 614 | 619 | 56,100 |
2017/06/01 | 615 | 624 | 614 | 619 | 72,900 |
2017/05/31 | 609 | 617 | 609 | 615 | 22,600 |
2017/05/30 | 616 | 616 | 607 | 610 | 74,400 |
2017/05/29 | 616 | 617 | 611 | 613 | 50,900 |
2017/05/26 | 618 | 621 | 611 | 613 | 64,000 |
2017/05/25 | 625 | 643 | 615 | 615 | 363,700 |
2017/05/24 | 615 | 621 | 613 | 615 | 81,900 |
2017/05/23 | 616 | 621 | 614 | 621 | 41,000 |
2017/05/22 | 621 | 622 | 614 | 618 | 35,100 |
2017/05/19 | 618 | 623 | 618 | 618 | 37,100 |
2017/05/18 | 613 | 622 | 608 | 621 | 95,700 |
2017/05/17 | 620 | 624 | 615 | 623 | 64,300 |
2017/05/16 | 616 | 620 | 611 | 616 | 70,000 |
2017/05/15 | 630 | 630 | 612 | 613 | 142,500 |
2017/05/12 | 612 | 621 | 608 | 621 | 67,300 |
2017/05/11 | 625 | 635 | 608 | 611 | 143,600 |
2017/05/10 | 626 | 659 | 618 | 631 | 494,700 |
2017/05/09 | 610 | 623 | 610 | 623 | 78,800 |
2017/05/08 | 603 | 616 | 603 | 610 | 55,600 |
2017/05/02 | 594 | 603 | 593 | 603 | 66,900 |
2017/05/01 | 600 | 600 | 593 | 593 | 41,600 |
2017/04/28 | 602 | 604 | 597 | 597 | 40,500 |
2017/04/27 | 606 | 614 | 601 | 601 | 69,900 |
2017/04/26 | 610 | 613 | 604 | 611 | 52,900 |
2017/04/25 | 603 | 609 | 600 | 609 | 51,400 |
2017/04/24 | 615 | 620 | 604 | 605 | 60,500 |
2017/04/21 | 621 | 622 | 610 | 615 | 79,100 |
2017/04/20 | 628 | 630 | 615 | 615 | 58,400 |
2017/04/19 | 613 | 627 | 610 | 627 | 113,400 |
2017/04/18 | 612 | 616 | 602 | 613 | 63,900 |
2017/04/17 | 585 | 614 | 582 | 608 | 73,400 |
2017/04/14 | 586 | 598 | 580 | 585 | 115,000 |
2017/04/13 | 573 | 595 | 567 | 589 | 117,300 |
2017/04/12 | 594 | 594 | 576 | 578 | 113,400 |
2017/04/11 | 600 | 609 | 597 | 600 | 64,300 |
2017/04/10 | 611 | 613 | 605 | 609 | 38,800 |
2017/04/07 | 600 | 610 | 591 | 605 | 55,500 |
2017/04/06 | 613 | 613 | 592 | 599 | 105,300 |
2017/04/05 | 616 | 620 | 607 | 617 | 88,200 |
2017/04/04 | 619 | 624 | 616 | 616 | 65,000 |
2017/04/03 | 624 | 626 | 616 | 623 | 85,100 |
2017/03/31 | 630 | 633 | 621 | 624 | 50,000 |
2017/03/30 | 628 | 636 | 623 | 629 | 80,300 |
2017/03/29 | 624 | 637 | 618 | 634 | 73,900 |
2017/03/28 | 620 | 627 | 617 | 619 | 57,900 |
2017/03/27 | 632 | 632 | 618 | 618 | 61,400 |
2017/03/24 | 618 | 640 | 618 | 636 | 48,200 |
2017/03/23 | 620 | 622 | 615 | 621 | 41,300 |
2017/03/22 | 619 | 622 | 616 | 620 | 54,400 |
2017/03/21 | 624 | 629 | 620 | 623 | 40,600 |
2017/03/17 | 624 | 631 | 615 | 622 | 91,700 |
2017/03/16 | 620 | 628 | 620 | 624 | 51,000 |
2017/03/15 | 640 | 643 | 620 | 622 | 150,300 |
2017/03/14 | 640 | 646 | 640 | 641 | 52,500 |
2017/03/13 | 660 | 660 | 641 | 641 | 101,100 |
2017/03/10 | 659 | 661 | 649 | 653 | 76,900 |
2017/03/09 | 645 | 654 | 645 | 649 | 44,800 |
2017/03/08 | 648 | 651 | 640 | 645 | 88,400 |
2017/03/07 | 648 | 651 | 645 | 651 | 46,600 |
2017/03/06 | 658 | 659 | 647 | 648 | 80,900 |
2017/03/03 | 653 | 657 | 651 | 657 | 76,200 |
2017/03/02 | 661 | 663 | 655 | 655 | 72,500 |
2017/03/01 | 660 | 665 | 655 | 658 | 101,700 |
2017/02/28 | 663 | 671 | 660 | 660 | 98,900 |
2017/02/27 | 666 | 668 | 660 | 664 | 63,900 |
2017/02/24 | 671 | 672 | 665 | 665 | 50,700 |
2017/02/23 | 671 | 673 | 667 | 670 | 57,700 |
2017/02/22 | 673 | 678 | 671 | 671 | 59,700 |
2017/02/21 | 672 | 677 | 670 | 674 | 60,800 |
2017/02/20 | 675 | 683 | 669 | 669 | 81,800 |
2017/02/17 | 668 | 678 | 664 | 671 | 68,400 |
2017/02/16 | 671 | 678 | 669 | 669 | 79,800 |
2017/02/15 | 682 | 688 | 673 | 674 | 70,800 |
2017/02/14 | 675 | 698 | 669 | 681 | 161,200 |
2017/02/13 | 683 | 684 | 669 | 675 | 84,000 |
2017/02/10 | 675 | 685 | 669 | 680 | 74,400 |
2017/02/09 | 661 | 674 | 660 | 670 | 63,300 |
2017/02/08 | 672 | 672 | 662 | 663 | 77,200 |
2017/02/07 | 672 | 675 | 670 | 672 | 46,500 |
2017/02/06 | 686 | 696 | 671 | 677 | 150,900 |
2017/02/03 | 695 | 700 | 686 | 693 | 117,600 |
2017/02/02 | 685 | 697 | 680 | 693 | 143,100 |
2017/02/01 | 672 | 679 | 672 | 675 | 43,800 |
2017/01/31 | 676 | 685 | 674 | 675 | 107,300 |
2017/01/30 | 671 | 681 | 669 | 672 | 76,600 |
2017/01/27 | 681 | 683 | 669 | 673 | 63,000 |
2017/01/26 | 685 | 692 | 680 | 684 | 59,800 |
2017/01/25 | 669 | 689 | 667 | 687 | 127,000 |
2017/01/24 | 664 | 670 | 662 | 665 | 48,000 |
2017/01/23 | 671 | 671 | 664 | 669 | 58,200 |
2017/01/20 | 666 | 672 | 665 | 669 | 30,500 |
2017/01/19 | 666 | 675 | 665 | 668 | 65,500 |
2017/01/18 | 650 | 667 | 650 | 666 | 74,600 |
2017/01/17 | 671 | 675 | 648 | 652 | 161,400 |
2017/01/16 | 680 | 684 | 670 | 670 | 51,100 |
2017/01/13 | 675 | 685 | 674 | 679 | 68,300 |
2017/01/12 | 690 | 694 | 676 | 680 | 134,400 |
2017/01/11 | 705 | 711 | 696 | 699 | 153,400 |
2017/01/10 | 702 | 728 | 694 | 715 | 278,900 |
2017/01/06 | 687 | 700 | 685 | 698 | 242,000 |
2017/01/05 | 688 | 695 | 680 | 689 | 130,900 |
2017/01/04 | 675 | 690 | 673 | 688 | 215,100 |