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 |
---|---|---|---|---|---|
2021/12/30 | 442 | 450 | 436 | 450 | 139,800 |
2021/12/29 | 435 | 446 | 434 | 443 | 158,900 |
2021/12/28 | 435 | 440 | 429 | 430 | 184,100 |
2021/12/27 | 446 | 446 | 431 | 432 | 303,000 |
2021/12/24 | 438 | 447 | 438 | 443 | 147,200 |
2021/12/23 | 446 | 447 | 433 | 438 | 219,900 |
2021/12/22 | 440 | 452 | 436 | 446 | 211,100 |
2021/12/21 | 427 | 437 | 422 | 435 | 175,200 |
2021/12/20 | 445 | 451 | 416 | 420 | 392,300 |
2021/12/17 | 451 | 455 | 444 | 445 | 158,300 |
2021/12/16 | 455 | 459 | 451 | 454 | 132,200 |
2021/12/15 | 447 | 454 | 444 | 452 | 117,900 |
2021/12/14 | 453 | 460 | 441 | 447 | 168,200 |
2021/12/13 | 474 | 474 | 451 | 454 | 256,400 |
2021/12/10 | 468 | 471 | 456 | 458 | 224,000 |
2021/12/09 | 475 | 475 | 461 | 463 | 127,400 |
2021/12/08 | 462 | 475 | 461 | 468 | 194,800 |
2021/12/07 | 454 | 465 | 454 | 461 | 141,100 |
2021/12/06 | 455 | 462 | 448 | 451 | 142,200 |
2021/12/03 | 454 | 463 | 449 | 462 | 100,000 |
2021/12/02 | 450 | 464 | 448 | 454 | 222,700 |
2021/12/01 | 468 | 468 | 442 | 451 | 432,300 |
2021/11/30 | 501 | 505 | 467 | 470 | 357,000 |
2021/11/29 | 474 | 521 | 467 | 483 | 1,084,200 |
2021/11/26 | 461 | 467 | 452 | 458 | 312,900 |
2021/11/25 | 496 | 499 | 469 | 469 | 335,000 |
2021/11/24 | 499 | 499 | 491 | 492 | 81,700 |
2021/11/22 | 486 | 497 | 481 | 496 | 150,700 |
2021/11/19 | 495 | 500 | 485 | 487 | 158,300 |
2021/11/18 | 494 | 496 | 485 | 494 | 289,500 |
2021/11/17 | 494 | 509 | 492 | 494 | 228,400 |
2021/11/16 | 505 | 505 | 484 | 484 | 400,700 |
2021/11/15 | 504 | 512 | 490 | 504 | 343,400 |
2021/11/12 | 502 | 513 | 501 | 513 | 240,000 |
2021/11/11 | 498 | 502 | 490 | 494 | 164,000 |
2021/11/10 | 497 | 505 | 494 | 504 | 137,700 |
2021/11/09 | 502 | 513 | 494 | 502 | 254,400 |
2021/11/08 | 552 | 552 | 494 | 501 | 608,200 |
2021/11/05 | 553 | 553 | 540 | 548 | 95,800 |
2021/11/04 | 553 | 561 | 548 | 551 | 103,400 |
2021/11/02 | 550 | 556 | 541 | 546 | 93,700 |
2021/11/01 | 552 | 557 | 547 | 550 | 85,900 |
2021/10/29 | 555 | 555 | 543 | 543 | 143,600 |
2021/10/28 | 553 | 558 | 551 | 557 | 96,200 |
2021/10/27 | 567 | 567 | 554 | 561 | 125,200 |
2021/10/26 | 554 | 563 | 550 | 560 | 88,200 |
2021/10/25 | 546 | 554 | 541 | 554 | 97,800 |
2021/10/22 | 543 | 557 | 543 | 546 | 137,400 |
2021/10/21 | 570 | 571 | 547 | 550 | 343,300 |
2021/10/20 | 574 | 580 | 569 | 571 | 125,400 |
2021/10/19 | 566 | 575 | 563 | 572 | 87,300 |
2021/10/18 | 576 | 577 | 565 | 566 | 151,800 |
2021/10/15 | 575 | 579 | 571 | 575 | 114,500 |
2021/10/14 | 580 | 585 | 573 | 573 | 108,600 |
2021/10/13 | 585 | 587 | 575 | 576 | 145,200 |
2021/10/12 | 588 | 595 | 584 | 588 | 73,700 |
2021/10/11 | 582 | 594 | 574 | 594 | 144,100 |
2021/10/08 | 574 | 586 | 569 | 584 | 171,600 |
2021/10/07 | 563 | 582 | 563 | 566 | 153,700 |
2021/10/06 | 589 | 592 | 566 | 567 | 307,000 |
2021/10/05 | 598 | 600 | 579 | 585 | 333,400 |
2021/10/04 | 644 | 655 | 607 | 613 | 502,400 |
2021/10/01 | 624 | 649 | 624 | 648 | 472,000 |
2021/09/30 | 643 | 647 | 625 | 637 | 557,300 |
2021/09/29 | 602 | 642 | 598 | 637 | 601,700 |
2021/09/28 | 594 | 626 | 581 | 613 | 780,400 |
2021/09/27 | 604 | 604 | 586 | 591 | 222,800 |
2021/09/24 | 592 | 599 | 587 | 594 | 234,400 |
2021/09/22 | 572 | 581 | 569 | 575 | 154,000 |
2021/09/21 | 568 | 588 | 565 | 581 | 267,200 |
2021/09/17 | 577 | 592 | 574 | 588 | 181,200 |
2021/09/16 | 580 | 581 | 565 | 574 | 277,900 |
2021/09/15 | 593 | 593 | 581 | 583 | 233,300 |
2021/09/14 | 596 | 601 | 590 | 596 | 206,200 |
2021/09/13 | 600 | 602 | 589 | 600 | 217,900 |
2021/09/10 | 590 | 598 | 585 | 598 | 169,800 |
2021/09/09 | 595 | 598 | 585 | 590 | 224,400 |
2021/09/08 | 602 | 604 | 593 | 599 | 185,800 |
2021/09/07 | 613 | 617 | 597 | 598 | 267,300 |
2021/09/06 | 606 | 616 | 595 | 614 | 392,900 |
2021/09/03 | 634 | 639 | 605 | 607 | 788,200 |
2021/09/02 | 606 | 653 | 605 | 638 | 1,049,900 |
2021/09/01 | 596 | 613 | 591 | 611 | 732,300 |
2021/08/31 | 565 | 582 | 563 | 579 | 349,100 |
2021/08/30 | 558 | 568 | 550 | 564 | 275,200 |
2021/08/27 | 539 | 559 | 538 | 559 | 259,400 |
2021/08/26 | 554 | 557 | 538 | 544 | 570,900 |
2021/08/25 | 525 | 530 | 521 | 525 | 82,400 |
2021/08/24 | 523 | 528 | 517 | 523 | 88,300 |
2021/08/23 | 515 | 523 | 514 | 521 | 74,700 |
2021/08/20 | 517 | 535 | 513 | 514 | 160,100 |
2021/08/19 | 519 | 534 | 518 | 518 | 208,500 |
2021/08/18 | 510 | 525 | 503 | 522 | 193,900 |
2021/08/17 | 534 | 537 | 513 | 515 | 319,800 |
2021/08/16 | 549 | 549 | 522 | 527 | 751,000 |
2021/08/13 | 551 | 569 | 550 | 568 | 567,200 |
2021/08/12 | 556 | 556 | 534 | 542 | 278,200 |
2021/08/11 | 553 | 560 | 541 | 549 | 331,600 |
2021/08/10 | 531 | 575 | 523 | 561 | 652,000 |
2021/08/06 | 536 | 541 | 531 | 532 | 109,900 |
2021/08/05 | 541 | 549 | 535 | 537 | 142,600 |
2021/08/04 | 531 | 535 | 526 | 531 | 139,300 |
2021/08/03 | 530 | 540 | 530 | 534 | 76,300 |
2021/08/02 | 530 | 534 | 525 | 532 | 99,100 |
2021/07/30 | 537 | 537 | 523 | 530 | 129,200 |
2021/07/29 | 529 | 540 | 525 | 539 | 91,800 |
2021/07/28 | 542 | 542 | 526 | 526 | 113,000 |
2021/07/27 | 533 | 545 | 533 | 538 | 110,300 |
2021/07/26 | 538 | 546 | 538 | 540 | 105,300 |
2021/07/21 | 530 | 545 | 530 | 537 | 217,700 |
2021/07/20 | 538 | 541 | 527 | 534 | 295,500 |
2021/07/19 | 560 | 571 | 544 | 544 | 302,000 |
2021/07/16 | 542 | 565 | 531 | 564 | 322,200 |
2021/07/15 | 565 | 565 | 541 | 541 | 476,400 |
2021/07/14 | 580 | 585 | 555 | 567 | 1,629,100 |
2021/07/13 | 512 | 516 | 508 | 510 | 61,200 |
2021/07/12 | 519 | 519 | 507 | 509 | 131,800 |
2021/07/09 | 491 | 511 | 491 | 511 | 143,200 |
2021/07/08 | 504 | 508 | 492 | 497 | 205,800 |
2021/07/07 | 510 | 516 | 507 | 508 | 138,300 |
2021/07/06 | 519 | 527 | 515 | 515 | 90,700 |
2021/07/05 | 527 | 529 | 519 | 519 | 125,700 |
2021/07/02 | 534 | 538 | 530 | 530 | 76,800 |
2021/07/01 | 543 | 543 | 531 | 532 | 88,400 |
2021/06/30 | 545 | 547 | 542 | 544 | 55,700 |
2021/06/29 | 543 | 549 | 538 | 549 | 87,800 |
2021/06/28 | 543 | 550 | 543 | 545 | 46,300 |
2021/06/25 | 556 | 556 | 543 | 546 | 50,200 |
2021/06/24 | 559 | 559 | 546 | 547 | 93,200 |
2021/06/23 | 555 | 565 | 555 | 560 | 133,600 |
2021/06/22 | 550 | 557 | 541 | 555 | 98,700 |
2021/06/21 | 539 | 547 | 530 | 541 | 155,400 |
2021/06/18 | 556 | 560 | 542 | 544 | 147,100 |
2021/06/17 | 559 | 572 | 548 | 555 | 529,100 |
2021/06/16 | 559 | 560 | 547 | 553 | 186,000 |
2021/06/15 | 550 | 569 | 545 | 563 | 277,800 |
2021/06/14 | 550 | 550 | 539 | 542 | 69,500 |
2021/06/11 | 549 | 558 | 544 | 551 | 137,600 |
2021/06/10 | 541 | 550 | 537 | 546 | 77,000 |
2021/06/09 | 543 | 552 | 539 | 546 | 115,900 |
2021/06/08 | 543 | 549 | 537 | 546 | 141,100 |
2021/06/07 | 520 | 538 | 518 | 533 | 170,400 |
2021/06/04 | 530 | 531 | 514 | 518 | 299,400 |
2021/06/03 | 533 | 537 | 527 | 533 | 243,400 |
2021/06/02 | 554 | 554 | 541 | 542 | 199,800 |
2021/06/01 | 562 | 562 | 545 | 550 | 204,400 |
2021/05/31 | 560 | 564 | 552 | 559 | 169,100 |
2021/05/28 | 563 | 566 | 553 | 560 | 131,300 |
2021/05/27 | 564 | 568 | 557 | 559 | 183,700 |
2021/05/26 | 574 | 575 | 564 | 566 | 126,600 |
2021/05/25 | 585 | 585 | 575 | 575 | 116,000 |
2021/05/24 | 592 | 592 | 579 | 586 | 164,700 |
2021/05/21 | 590 | 592 | 578 | 589 | 177,600 |
2021/05/20 | 580 | 592 | 576 | 586 | 144,500 |
2021/05/19 | 564 | 589 | 563 | 583 | 244,400 |
2021/05/18 | 565 | 574 | 559 | 565 | 169,700 |
2021/05/17 | 597 | 620 | 555 | 567 | 839,100 |
2021/05/14 | 574 | 589 | 571 | 587 | 340,300 |
2021/05/13 | 566 | 584 | 557 | 570 | 311,900 |
2021/05/12 | 608 | 614 | 566 | 581 | 781,200 |
2021/05/11 | 602 | 645 | 598 | 608 | 1,224,100 |
2021/05/10 | 620 | 625 | 597 | 598 | 441,600 |
2021/05/07 | 611 | 632 | 594 | 619 | 1,276,700 |
2021/05/06 | 601 | 603 | 569 | 571 | 525,900 |
2021/04/30 | 590 | 629 | 585 | 594 | 689,700 |
2021/04/28 | 584 | 588 | 573 | 588 | 210,200 |
2021/04/27 | 587 | 603 | 584 | 588 | 316,800 |
2021/04/26 | 577 | 586 | 566 | 586 | 137,900 |
2021/04/23 | 570 | 588 | 565 | 572 | 138,300 |
2021/04/22 | 567 | 578 | 565 | 574 | 105,500 |
2021/04/21 | 579 | 579 | 556 | 557 | 269,300 |
2021/04/20 | 576 | 584 | 571 | 584 | 76,900 |
2021/04/19 | 573 | 589 | 566 | 582 | 140,200 |
2021/04/16 | 576 | 578 | 568 | 573 | 123,200 |
2021/04/15 | 582 | 582 | 573 | 578 | 127,700 |
2021/04/14 | 578 | 586 | 576 | 580 | 77,800 |
2021/04/13 | 580 | 589 | 574 | 581 | 111,300 |
2021/04/12 | 594 | 599 | 578 | 584 | 155,500 |
2021/04/09 | 589 | 593 | 582 | 592 | 114,700 |
2021/04/08 | 594 | 594 | 584 | 587 | 108,800 |
2021/04/07 | 601 | 603 | 591 | 597 | 128,100 |
2021/04/06 | 616 | 616 | 593 | 599 | 223,600 |
2021/04/05 | 608 | 624 | 608 | 615 | 133,300 |
2021/04/02 | 648 | 648 | 613 | 613 | 425,100 |
2021/04/01 | 617 | 643 | 611 | 633 | 432,700 |
2021/03/31 | 593 | 618 | 587 | 609 | 285,300 |
2021/03/30 | 588 | 593 | 577 | 593 | 178,700 |
2021/03/29 | 589 | 605 | 579 | 589 | 436,000 |
2021/03/26 | 570 | 578 | 561 | 573 | 123,800 |
2021/03/25 | 560 | 572 | 550 | 570 | 170,700 |
2021/03/24 | 567 | 573 | 557 | 560 | 175,200 |
2021/03/23 | 600 | 604 | 575 | 576 | 225,900 |
2021/03/22 | 597 | 608 | 594 | 600 | 177,300 |
2021/03/19 | 600 | 601 | 591 | 594 | 161,000 |
2021/03/18 | 613 | 615 | 596 | 601 | 167,300 |
2021/03/17 | 599 | 609 | 594 | 607 | 167,600 |
2021/03/16 | 609 | 609 | 595 | 595 | 140,200 |
2021/03/15 | 615 | 615 | 601 | 609 | 151,600 |
2021/03/12 | 602 | 609 | 592 | 609 | 165,200 |
2021/03/11 | 596 | 604 | 585 | 594 | 297,300 |
2021/03/10 | 583 | 616 | 583 | 605 | 351,200 |
2021/03/09 | 568 | 587 | 562 | 581 | 217,200 |
2021/03/08 | 586 | 590 | 564 | 567 | 215,600 |
2021/03/05 | 580 | 580 | 551 | 576 | 291,600 |
2021/03/04 | 600 | 600 | 561 | 574 | 510,100 |
2021/03/03 | 618 | 629 | 603 | 603 | 276,800 |
2021/03/02 | 638 | 638 | 608 | 618 | 203,900 |
2021/03/01 | 642 | 645 | 625 | 631 | 202,200 |
2021/02/26 | 623 | 646 | 612 | 635 | 369,000 |
2021/02/25 | 664 | 664 | 617 | 631 | 553,900 |
2021/02/24 | 651 | 673 | 639 | 645 | 401,800 |
2021/02/22 | 649 | 665 | 643 | 657 | 379,700 |
2021/02/19 | 690 | 698 | 635 | 659 | 764,200 |
2021/02/18 | 717 | 717 | 674 | 676 | 628,600 |
2021/02/17 | 695 | 723 | 687 | 719 | 695,500 |
2021/02/16 | 711 | 711 | 686 | 694 | 566,800 |
2021/02/15 | 705 | 743 | 694 | 708 | 579,400 |
2021/02/12 | 715 | 722 | 695 | 715 | 634,300 |
2021/02/10 | 694 | 723 | 685 | 722 | 590,300 |
2021/02/09 | 684 | 702 | 671 | 694 | 393,200 |
2021/02/08 | 703 | 708 | 680 | 691 | 594,300 |
2021/02/05 | 681 | 712 | 680 | 711 | 540,800 |
2021/02/04 | 670 | 707 | 666 | 691 | 456,700 |
2021/02/03 | 699 | 701 | 668 | 682 | 817,500 |
2021/02/02 | 653 | 714 | 633 | 710 | 826,800 |
2021/02/01 | 632 | 657 | 622 | 648 | 481,600 |
2021/01/29 | 688 | 695 | 616 | 632 | 1,447,100 |
2021/01/28 | 689 | 703 | 677 | 688 | 1,225,600 |
2021/01/27 | 744 | 763 | 722 | 727 | 1,798,100 |
2021/01/26 | 731 | 789 | 721 | 779 | 2,867,400 |
2021/01/25 | 780 | 782 | 731 | 743 | 4,363,100 |
2021/01/22 | 730 | 770 | 704 | 716 | 4,626,800 |
2021/01/21 | 814 | 828 | 704 | 751 | 14,395,200 |
2021/01/20 | 649 | 649 | 649 | 649 | 170,000 |
2021/01/19 | 549 | 549 | 549 | 549 | 74,000 |
2021/01/18 | 465 | 475 | 459 | 469 | 156,200 |
2021/01/15 | 450 | 466 | 450 | 466 | 239,600 |
2021/01/14 | 462 | 468 | 447 | 451 | 319,400 |
2021/01/13 | 467 | 479 | 457 | 465 | 334,800 |
2021/01/12 | 475 | 484 | 462 | 471 | 459,100 |
2021/01/08 | 451 | 461 | 446 | 461 | 302,500 |
2021/01/07 | 446 | 461 | 445 | 458 | 328,600 |
2021/01/06 | 447 | 457 | 442 | 453 | 403,300 |
2021/01/05 | 489 | 489 | 453 | 455 | 815,200 |
2021/01/04 | 470 | 482 | 452 | 476 | 1,010,900 |