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
2020/12/30 480 489 450 460 1,477,300
2020/12/29 498 519 477 488 1,820,500
2020/12/28 501 594 470 515 8,180,500
2020/12/25 487 511 484 511 1,553,700
2020/12/24 431 431 431 431 202,400
2020/12/23 355 359 349 351 113,500
2020/12/22 368 368 353 354 118,800
2020/12/21 369 369 365 366 58,500
2020/12/18 368 368 362 368 53,900
2020/12/17 364 365 358 363 89,600
2020/12/16 370 370 363 364 63,700
2020/12/15 375 375 366 367 80,700
2020/12/14 366 373 365 371 93,400
2020/12/11 364 366 359 366 62,900
2020/12/10 366 366 357 360 132,400
2020/12/09 369 369 362 366 52,100
2020/12/08 377 377 362 363 215,000
2020/12/07 382 405 371 374 412,400
2020/12/04 383 384 375 380 140,300
2020/12/03 397 397 385 386 90,000
2020/12/02 388 399 388 393 149,700
2020/12/01 385 390 384 386 60,200
2020/11/30 390 397 384 387 116,200
2020/11/27 386 392 385 390 79,000
2020/11/26 374 390 374 388 135,500
2020/11/25 385 385 375 377 83,500
2020/11/24 390 393 383 384 106,800
2020/11/20 381 387 380 386 61,100
2020/11/19 388 390 382 384 77,500
2020/11/18 384 397 380 392 115,000
2020/11/17 393 398 385 389 83,800
2020/11/16 394 395 378 393 216,200
2020/11/13 412 416 383 389 795,900
2020/11/12 364 366 354 364 119,600
2020/11/11 361 362 355 360 99,400
2020/11/10 359 361 354 360 87,200
2020/11/09 362 362 353 359 59,900
2020/11/06 361 361 353 359 57,400
2020/11/05 364 367 358 362 28,500
2020/11/04 358 362 351 359 50,400
2020/11/02 347 352 346 352 64,200
2020/10/30 363 364 343 346 139,700
2020/10/29 355 363 354 360 54,700
2020/10/28 365 370 358 359 39,700
2020/10/27 361 369 360 365 46,200
2020/10/26 376 376 365 366 59,600
2020/10/23 365 373 357 370 111,200
2020/10/22 377 377 364 368 150,400
2020/10/21 377 382 375 377 40,400
2020/10/20 380 382 371 377 89,700
2020/10/19 375 385 373 382 58,300
2020/10/16 379 381 371 374 109,300
2020/10/15 386 386 378 379 112,500
2020/10/14 391 393 384 387 142,900
2020/10/13 397 397 390 392 101,400
2020/10/12 397 400 393 396 80,500
2020/10/09 405 405 392 399 175,400
2020/10/08 424 428 402 402 492,700
2020/10/07 405 411 402 410 65,400
2020/10/06 406 407 398 405 94,400
2020/10/05 393 411 393 408 101,000
2020/10/02 405 407 388 393 180,100
2020/09/30 414 417 405 405 74,600
2020/09/29 402 415 402 414 83,900
2020/09/28 405 412 398 403 220,600
2020/09/25 416 418 403 408 149,700
2020/09/24 431 432 396 410 504,300
2020/09/23 440 441 427 434 227,500
2020/09/18 423 458 423 445 563,800
2020/09/17 430 431 419 426 240,000
2020/09/16 420 433 414 431 331,600
2020/09/15 416 424 414 423 274,900
2020/09/14 408 416 408 416 164,600
2020/09/11 408 408 400 408 108,600
2020/09/10 402 409 398 400 219,400
2020/09/09 376 402 376 399 309,100
2020/09/08 378 381 372 381 48,500
2020/09/07 380 380 371 377 97,600
2020/09/04 376 383 374 378 126,900
2020/09/03 384 389 382 383 76,200
2020/09/02 392 396 381 388 121,200
2020/09/01 397 399 392 393 63,500
2020/08/31 388 398 388 396 71,400
2020/08/28 402 403 378 384 317,300
2020/08/27 416 416 399 403 223,200
2020/08/26 403 415 403 412 131,400
2020/08/25 409 416 401 406 269,500
2020/08/24 405 409 398 407 118,900
2020/08/21 400 406 399 405 131,100
2020/08/20 403 406 393 398 139,500
2020/08/19 404 408 400 408 89,400
2020/08/18 394 405 392 404 102,200
2020/08/17 396 398 390 394 57,900
2020/08/14 387 397 387 396 89,300
2020/08/13 390 396 381 391 252,500
2020/08/12 408 409 399 407 238,300
2020/08/11 400 407 397 405 117,200
2020/08/07 392 399 387 398 90,700
2020/08/06 409 409 387 391 152,000
2020/08/05 395 408 389 406 193,000
2020/08/04 384 395 384 394 116,000
2020/08/03 380 384 368 384 147,800
2020/07/31 391 392 364 374 237,400
2020/07/30 384 394 380 394 93,500
2020/07/29 390 398 381 384 190,500
2020/07/28 417 419 385 386 576,800
2020/07/27 390 427 377 420 961,200
2020/07/22 375 387 370 384 197,500
2020/07/21 365 374 364 373 60,700
2020/07/20 363 365 356 364 48,500
2020/07/17 367 373 359 359 85,500
2020/07/16 380 380 365 368 96,100
2020/07/15 378 382 376 378 55,600
2020/07/14 378 381 373 375 74,200
2020/07/13 372 382 365 382 105,700
2020/07/10 365 375 365 365 71,800
2020/07/09 380 380 367 369 119,100
2020/07/08 375 383 373 380 68,200
2020/07/07 372 379 365 378 111,400
2020/07/06 372 374 363 371 125,500
2020/07/03 351 369 351 367 111,200
2020/07/02 380 380 351 355 320,900
2020/07/01 384 388 374 375 190,000
2020/06/30 385 391 373 382 211,800
2020/06/29 397 399 380 384 221,500
2020/06/26 406 406 392 396 186,300
2020/06/25 400 408 392 405 137,900
2020/06/24 409 417 396 400 315,100
2020/06/23 423 426 408 413 342,400
2020/06/22 424 432 419 423 178,400
2020/06/19 421 429 415 428 171,900
2020/06/18 434 434 408 413 273,200
2020/06/17 418 431 413 426 307,600
2020/06/16 413 425 407 415 228,100
2020/06/15 412 439 398 405 522,000
2020/06/12 389 446 383 410 982,500
2020/06/11 479 495 428 429 3,985,500
2020/06/10 470 479 466 479 979,600
2020/06/09 376 399 373 399 708,400
2020/06/08 376 377 365 374 403,900
2020/06/05 347 405 344 364 1,940,600
2020/06/04 350 358 345 346 140,500
2020/06/03 358 358 349 353 85,500
2020/06/02 357 361 352 356 100,000
2020/06/01 358 363 354 358 189,400
2020/05/29 345 364 345 354 339,800
2020/05/28 345 350 341 347 163,400
2020/05/27 346 351 342 351 143,400
2020/05/26 351 368 341 347 559,200
2020/05/25 352 353 346 350 194,500
2020/05/22 345 354 345 345 197,400
2020/05/21 344 351 340 345 139,000
2020/05/20 343 349 338 346 137,700
2020/05/19 349 351 331 343 402,400
2020/05/18 327 346 323 333 262,600
2020/05/15 330 333 321 331 78,700
2020/05/14 341 344 326 330 177,600
2020/05/13 343 352 342 342 180,800
2020/05/12 340 351 338 350 193,900
2020/05/11 341 345 332 339 244,800
2020/05/08 371 374 337 340 527,800
2020/05/07 351 371 346 363 466,100
2020/05/01 334 353 334 341 323,700
2020/04/30 333 367 331 337 632,900
2020/04/28 332 336 321 333 276,400
2020/04/27 314 341 314 331 801,100
2020/04/24 300 378 296 315 2,750,800
2020/04/23 291 300 289 298 228,800
2020/04/22 293 296 284 285 225,500
2020/04/21 308 308 293 300 194,600
2020/04/20 301 309 300 308 211,000
2020/04/17 302 305 296 300 151,800
2020/04/16 296 300 293 300 68,500
2020/04/15 302 303 295 296 161,600
2020/04/14 299 308 295 300 292,000
2020/04/13 290 300 287 297 178,700
2020/04/10 294 297 286 293 119,500
2020/04/09 305 305 287 291 447,600
2020/04/08 276 282 271 278 71,000
2020/04/07 270 282 270 277 112,300
2020/04/06 250 272 248 268 377,300
2020/04/03 277 281 257 259 253,300
2020/04/02 273 287 271 277 153,400
2020/04/01 282 294 280 281 192,300
2020/03/31 295 298 288 290 163,100
2020/03/30 285 295 280 290 249,700
2020/03/27 297 302 283 291 326,400
2020/03/26 285 305 282 283 421,100
2020/03/25 278 310 273 289 926,900
2020/03/24 252 265 250 265 337,300
2020/03/23 237 249 234 246 192,000
2020/03/19 243 248 232 237 168,300
2020/03/18 256 262 242 244 354,100
2020/03/17 238 259 230 251 389,500
2020/03/16 257 268 237 246 390,500
2020/03/13 249 254 222 250 699,100
2020/03/12 300 312 283 283 562,400
2020/03/11 340 349 302 308 660,200
2020/03/10 357 360 322 336 1,178,700
2020/03/09 391 433 333 379 7,040,100
2020/03/06 300 383 290 383 265,700
2020/03/05 304 312 299 303 112,000
2020/03/04 292 307 292 301 99,500
2020/03/03 318 318 300 302 145,500
2020/03/02 300 314 290 306 308,600
2020/02/28 295 308 286 289 390,000
2020/02/27 329 331 314 317 209,100
2020/02/26 339 342 328 335 258,500
2020/02/25 352 355 345 346 232,800
2020/02/21 378 380 367 368 239,500
2020/02/20 389 389 376 377 252,100
2020/02/19 400 403 385 387 259,400
2020/02/18 401 425 381 388 1,090,200
2020/02/17 400 432 386 412 998,300
2020/02/14 375 398 365 386 745,000
2020/02/13 388 389 376 377 296,900
2020/02/12 397 401 386 392 250,600
2020/02/10 400 402 396 401 217,200
2020/02/07 419 421 410 415 114,100
2020/02/06 427 427 412 416 208,600
2020/02/05 438 439 423 425 218,500
2020/02/04 445 458 433 439 700,400
2020/02/03 416 452 414 442 770,900
2020/01/31 421 428 418 421 201,200
2020/01/30 436 438 414 420 502,600
2020/01/29 419 436 413 429 639,600
2020/01/28 425 427 412 414 210,900
2020/01/27 408 427 403 419 377,000
2020/01/24 418 420 408 408 137,600
2020/01/23 406 425 406 421 433,800
2020/01/22 400 404 400 404 96,700
2020/01/21 400 402 398 399 161,000
2020/01/20 400 401 399 400 52,700
2020/01/17 398 400 395 400 84,300
2020/01/16 400 400 397 398 85,900
2020/01/15 404 404 396 399 154,600
2020/01/14 405 405 401 401 47,600
2020/01/10 402 405 401 401 40,400
2020/01/09 397 405 397 403 127,500
2020/01/08 401 402 393 396 123,400
2020/01/07 402 405 400 401 69,200
2020/01/06 402 402 399 400 78,600

このページの先頭へ