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
2019/12/30 406 406 402 402 57,200
2019/12/27 403 407 403 406 104,800
2019/12/26 401 405 399 405 117,400
2019/12/25 401 403 399 401 78,100
2019/12/24 400 403 397 402 132,200
2019/12/23 400 407 399 399 158,800
2019/12/20 400 403 399 400 61,000
2019/12/19 403 403 399 399 45,400
2019/12/18 401 404 399 402 74,200
2019/12/17 397 405 397 403 90,300
2019/12/16 401 401 397 398 131,200
2019/12/13 403 404 401 402 100,700
2019/12/12 407 408 404 404 48,000
2019/12/11 405 407 405 405 34,600
2019/12/10 405 406 404 405 32,900
2019/12/09 408 409 404 405 55,700
2019/12/06 409 410 406 406 47,600
2019/12/05 410 412 407 409 37,600
2019/12/04 410 412 408 409 48,900
2019/12/03 410 413 410 410 27,600
2019/12/02 412 414 411 412 29,200
2019/11/29 409 416 409 410 60,500
2019/11/28 417 419 411 411 62,100
2019/11/27 414 422 414 415 85,200
2019/11/26 415 420 413 414 67,500
2019/11/25 414 415 411 415 35,500
2019/11/22 402 412 402 412 116,300
2019/11/21 407 407 401 406 54,600
2019/11/20 409 410 407 409 32,400
2019/11/19 408 411 407 409 42,500
2019/11/18 404 408 403 408 34,900
2019/11/15 401 404 399 403 49,100
2019/11/14 402 403 399 401 49,500
2019/11/13 400 404 400 404 41,500
2019/11/12 406 408 400 400 168,600
2019/11/11 409 411 408 408 78,700
2019/11/08 419 421 406 414 144,200
2019/11/07 419 421 417 420 64,800
2019/11/06 422 424 419 419 38,900
2019/11/05 425 427 421 422 42,700
2019/11/01 422 426 422 424 15,900
2019/10/31 425 427 422 427 21,900
2019/10/30 423 425 421 423 20,700
2019/10/29 428 429 423 424 27,700
2019/10/28 430 430 427 428 18,700
2019/10/25 431 432 425 427 26,100
2019/10/24 427 431 425 429 36,200
2019/10/23 424 429 422 427 56,700
2019/10/21 420 425 418 423 46,100
2019/10/18 420 427 420 420 61,700
2019/10/17 421 423 419 423 26,100
2019/10/16 426 427 419 419 45,300
2019/10/15 421 426 421 423 25,100
2019/10/11 420 421 415 421 38,500
2019/10/10 418 418 415 415 47,600
2019/10/09 423 423 416 416 68,400
2019/10/08 420 424 419 421 101,900
2019/10/07 432 436 427 433 164,000
2019/10/04 413 425 413 422 91,400
2019/10/03 416 420 414 417 69,600
2019/10/02 420 423 418 418 45,200
2019/10/01 419 423 418 421 41,000
2019/09/30 422 423 415 418 61,300
2019/09/27 429 431 421 423 34,800
2019/09/26 431 433 426 427 43,000
2019/09/25 438 438 427 433 34,800
2019/09/24 427 439 427 430 70,800
2019/09/20 427 434 426 429 43,000
2019/09/19 427 432 427 429 32,900
2019/09/18 432 437 429 429 65,100
2019/09/17 420 436 419 435 131,100
2019/09/13 424 424 417 420 46,800
2019/09/12 423 424 420 422 26,900
2019/09/11 421 424 416 423 41,900
2019/09/10 427 428 419 421 37,600
2019/09/09 428 428 423 425 22,600
2019/09/06 429 430 426 428 29,400
2019/09/05 428 430 424 430 31,400
2019/09/04 424 427 422 426 34,800
2019/09/03 426 429 425 427 31,300
2019/09/02 422 430 420 429 71,500
2019/08/30 415 424 414 416 57,700
2019/08/29 419 419 408 416 45,100
2019/08/28 418 422 410 410 55,200
2019/08/27 422 424 419 419 30,000
2019/08/26 419 423 413 419 70,100
2019/08/23 428 428 420 421 25,500
2019/08/22 429 430 425 426 35,600
2019/08/21 428 430 426 429 22,900
2019/08/20 425 430 422 428 56,700
2019/08/19 420 423 417 422 38,500
2019/08/16 420 425 415 415 93,700
2019/08/15 416 422 415 421 93,600
2019/08/14 430 432 424 430 95,100
2019/08/13 426 443 426 431 161,800
2019/08/09 440 458 440 456 85,100
2019/08/08 443 443 437 440 47,300
2019/08/07 441 442 438 441 18,700
2019/08/06 422 441 418 440 84,500
2019/08/05 449 449 433 437 142,900
2019/08/02 448 452 446 447 80,600
2019/08/01 450 455 448 452 30,600
2019/07/31 454 455 451 453 26,300
2019/07/30 453 457 453 454 18,900
2019/07/29 454 456 453 453 31,400
2019/07/26 459 459 452 456 61,900
2019/07/25 462 467 455 457 96,700
2019/07/24 457 459 454 457 65,700
2019/07/23 455 458 454 456 35,300
2019/07/22 458 458 452 455 44,000
2019/07/19 454 459 454 458 28,500
2019/07/18 453 457 451 454 53,800
2019/07/17 456 458 452 453 72,200
2019/07/16 457 461 455 458 43,800
2019/07/12 463 464 460 460 35,700
2019/07/11 470 470 463 465 34,000
2019/07/10 460 471 458 470 63,400
2019/07/09 465 465 457 461 64,000
2019/07/08 467 468 460 464 70,500
2019/07/05 465 468 461 468 51,000
2019/07/04 460 464 457 463 69,700
2019/07/03 460 465 454 460 138,700
2019/07/02 458 462 455 458 84,100
2019/07/01 453 459 452 457 58,500
2019/06/28 445 451 443 449 69,900
2019/06/27 446 446 441 444 70,200
2019/06/26 444 447 442 446 85,500
2019/06/25 455 455 444 448 129,300
2019/06/24 453 456 451 453 48,400
2019/06/21 456 460 450 453 96,400
2019/06/20 451 462 447 462 141,200
2019/06/19 452 454 447 448 73,300
2019/06/18 458 460 448 450 57,200
2019/06/17 456 461 453 454 50,900
2019/06/14 455 460 452 460 84,300
2019/06/13 456 456 448 451 87,600
2019/06/12 460 465 453 454 144,500
2019/06/11 465 468 458 461 151,800
2019/06/10 452 458 451 457 60,700
2019/06/07 447 452 446 446 97,900
2019/06/06 453 455 447 449 94,300
2019/06/05 464 469 450 452 151,900
2019/06/04 470 476 457 460 281,900
2019/06/03 453 457 444 446 150,000
2019/05/31 471 477 461 461 132,700
2019/05/30 471 479 471 474 136,700
2019/05/29 475 525 468 471 1,188,700
2019/05/28 481 485 478 481 115,400
2019/05/27 467 473 464 473 55,000
2019/05/24 461 469 458 467 64,300
2019/05/23 480 480 464 468 152,800
2019/05/22 461 470 461 466 58,700
2019/05/21 461 465 458 461 54,800
2019/05/20 461 474 459 463 72,200
2019/05/17 460 464 460 463 58,700
2019/05/16 457 468 457 461 80,800
2019/05/15 464 466 455 458 81,100
2019/05/14 451 465 451 463 193,700
2019/05/13 473 482 470 475 243,300
2019/05/10 463 482 461 475 209,100
2019/05/09 471 471 460 466 125,400
2019/05/08 477 477 462 469 158,200
2019/05/07 477 486 474 481 185,500
2019/04/26 457 474 455 472 194,600
2019/04/25 461 472 455 457 416,700
2019/04/24 437 445 437 442 95,100
2019/04/23 435 440 433 437 56,800
2019/04/22 433 440 432 435 62,800
2019/04/19 430 436 430 433 127,700
2019/04/18 442 442 427 429 173,700
2019/04/17 438 440 435 439 116,100
2019/04/16 442 444 435 438 109,000
2019/04/15 436 445 435 442 76,500
2019/04/12 446 446 434 437 260,700
2019/04/11 455 455 447 450 74,700
2019/04/10 450 455 446 452 83,600
2019/04/09 457 457 447 452 117,300
2019/04/08 464 464 450 454 100,100
2019/04/05 459 461 453 456 167,500
2019/04/04 464 466 456 458 168,900
2019/04/03 468 481 463 468 243,300
2019/04/02 493 499 458 460 445,000
2019/04/01 496 500 489 494 95,600
2019/03/29 497 497 492 493 102,900
2019/03/28 499 503 487 489 154,500
2019/03/27 496 509 491 501 281,400
2019/03/26 510 510 484 490 472,600
2019/03/25 483 496 463 476 435,000
2019/03/22 510 510 488 491 346,400
2019/03/20 493 517 482 514 672,900
2019/03/19 500 510 477 485 1,420,200
2019/03/18 474 479 471 479 54,600
2019/03/15 480 484 469 473 81,300
2019/03/14 479 484 469 482 131,900
2019/03/13 472 480 470 472 87,100
2019/03/12 468 477 467 470 104,300
2019/03/11 461 466 452 461 82,400
2019/03/08 479 480 463 465 152,800
2019/03/07 483 490 471 482 222,900
2019/03/06 490 495 481 490 167,700
2019/03/05 475 496 472 490 237,100
2019/03/04 478 492 472 478 315,100
2019/03/01 468 474 464 467 59,900
2019/02/28 487 488 465 465 149,400
2019/02/27 467 480 464 479 108,400
2019/02/26 461 465 456 464 139,600
2019/02/25 456 459 450 458 118,100
2019/02/22 463 465 451 456 128,300
2019/02/21 461 465 455 463 117,600
2019/02/20 450 459 450 456 53,500
2019/02/19 452 457 450 452 53,300
2019/02/18 453 455 449 452 52,200
2019/02/15 446 453 446 451 64,200
2019/02/14 465 467 449 451 189,700
2019/02/13 469 469 462 468 62,200
2019/02/12 458 473 458 464 181,500
2019/02/08 487 495 482 488 87,200
2019/02/07 503 503 486 492 124,300
2019/02/06 504 506 494 499 81,600
2019/02/05 489 504 489 496 124,200
2019/02/04 475 489 475 487 67,600
2019/02/01 480 480 472 478 40,000
2019/01/31 462 480 462 477 75,600
2019/01/30 479 480 459 459 149,300
2019/01/29 476 489 468 487 85,300
2019/01/28 498 500 478 479 142,800
2019/01/25 495 496 488 495 91,500
2019/01/24 481 491 481 487 63,700
2019/01/23 480 491 478 481 80,000
2019/01/22 481 490 472 488 94,600
2019/01/21 505 506 476 479 178,700
2019/01/18 484 500 479 489 247,200
2019/01/17 484 503 465 479 769,400
2019/01/16 446 452 445 452 69,700
2019/01/15 446 452 444 445 100,600
2019/01/11 451 460 445 448 136,800
2019/01/10 440 449 431 446 104,300
2019/01/09 449 453 440 443 113,900
2019/01/08 440 457 440 448 152,800
2019/01/07 440 444 433 440 109,400
2019/01/04 406 427 398 427 187,500

このページの先頭へ