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
2022/12/30 326 328 321 326 21,500
2022/12/29 318 327 317 326 42,600
2022/12/28 319 321 315 315 71,300
2022/12/27 315 321 315 320 116,000
2022/12/26 318 322 312 314 78,300
2022/12/23 312 329 312 320 99,700
2022/12/22 324 324 311 317 60,300
2022/12/21 321 330 316 318 43,400
2022/12/20 336 336 315 321 85,500
2022/12/19 338 338 330 336 37,400
2022/12/16 341 343 338 338 50,700
2022/12/15 339 344 337 343 43,500
2022/12/14 340 345 340 341 38,000
2022/12/13 340 344 338 340 24,600
2022/12/12 346 347 339 341 68,700
2022/12/09 347 347 342 346 65,600
2022/12/08 340 345 337 339 142,600
2022/12/07 335 340 333 338 33,900
2022/12/06 336 338 332 338 36,800
2022/12/05 339 341 336 340 25,900
2022/12/02 343 344 336 339 99,700
2022/12/01 340 340 333 337 30,300
2022/11/30 339 342 333 334 50,900
2022/11/29 343 343 339 339 34,200
2022/11/28 346 347 341 344 31,800
2022/11/25 339 345 339 344 42,500
2022/11/24 339 345 339 340 48,500
2022/11/22 338 340 336 339 50,000
2022/11/21 333 336 331 336 23,200
2022/11/18 334 335 328 333 43,100
2022/11/17 334 335 328 335 27,200
2022/11/16 332 336 330 334 29,800
2022/11/15 337 337 331 336 43,300
2022/11/14 319 336 319 336 157,500
2022/11/11 323 327 322 323 97,800
2022/11/10 319 323 317 318 46,100
2022/11/09 318 323 315 322 77,500
2022/11/08 311 317 311 315 21,800
2022/11/07 312 314 308 313 28,100
2022/11/04 314 314 307 310 69,100
2022/11/02 316 317 314 316 26,700
2022/11/01 318 320 315 316 24,500
2022/10/31 324 324 317 317 31,600
2022/10/28 317 323 316 318 37,800
2022/10/27 322 325 319 321 24,700
2022/10/26 316 325 316 324 68,800
2022/10/25 319 319 316 317 43,500
2022/10/24 313 318 313 318 50,900
2022/10/21 321 321 312 313 51,800
2022/10/20 313 318 310 311 32,700
2022/10/19 308 318 308 313 38,300
2022/10/18 308 313 307 309 63,200
2022/10/17 308 311 305 307 99,100
2022/10/14 315 319 310 311 131,900
2022/10/13 330 331 309 311 446,700
2022/10/12 307 362 307 342 2,714,100
2022/10/11 310 310 306 307 22,400
2022/10/07 308 313 308 312 36,400
2022/10/06 306 314 306 312 26,300
2022/10/05 316 318 306 306 62,700
2022/10/04 314 316 311 316 42,600
2022/10/03 309 317 305 317 45,000
2022/09/30 306 310 304 309 31,600
2022/09/29 308 309 305 306 36,500
2022/09/28 309 312 302 302 81,200
2022/09/27 310 312 308 309 32,700
2022/09/26 313 313 308 308 42,800
2022/09/22 310 317 309 313 33,000
2022/09/21 321 322 306 317 152,200
2022/09/20 327 328 324 324 77,600
2022/09/16 330 331 325 325 84,300
2022/09/15 340 340 329 330 115,100
2022/09/14 341 341 337 339 85,600
2022/09/13 347 348 344 344 32,700
2022/09/12 345 348 344 346 30,700
2022/09/09 346 347 343 345 56,700
2022/09/08 347 347 342 344 27,500
2022/09/07 345 347 342 342 30,600
2022/09/06 350 353 346 348 55,700
2022/09/05 341 347 341 347 28,800
2022/09/02 345 348 341 345 51,500
2022/09/01 348 348 344 344 39,700
2022/08/31 348 350 348 348 15,300
2022/08/30 352 352 347 350 19,400
2022/08/29 347 350 347 348 33,900
2022/08/26 347 354 347 354 33,000
2022/08/25 351 351 346 347 25,000
2022/08/24 345 350 343 350 45,700
2022/08/23 351 352 345 345 93,700
2022/08/22 355 355 351 352 33,500
2022/08/19 358 358 354 356 35,700
2022/08/18 359 359 355 358 21,200
2022/08/17 359 362 355 358 63,300
2022/08/16 353 360 353 359 42,000
2022/08/15 363 363 348 353 208,700
2022/08/12 366 371 365 365 53,900
2022/08/10 372 372 364 368 61,600
2022/08/09 374 377 372 372 24,800
2022/08/08 375 379 375 375 28,000
2022/08/05 376 379 375 376 20,800
2022/08/04 374 381 374 379 40,200
2022/08/03 379 379 374 375 10,400
2022/08/02 374 380 374 377 29,800
2022/08/01 380 380 376 376 21,900
2022/07/29 380 382 377 380 34,600
2022/07/28 382 384 378 380 30,000
2022/07/27 381 382 376 376 46,200
2022/07/26 387 387 380 382 35,000
2022/07/25 389 389 381 386 75,300
2022/07/22 383 390 380 387 137,300
2022/07/21 371 379 369 377 69,200
2022/07/20 371 373 367 369 48,100
2022/07/19 372 372 364 369 54,600
2022/07/15 369 380 365 370 91,100
2022/07/14 367 372 366 369 34,000
2022/07/13 370 375 366 366 73,900
2022/07/12 369 370 362 365 74,100
2022/07/11 371 378 371 371 67,000
2022/07/08 377 377 371 372 34,900
2022/07/07 379 380 374 377 39,100
2022/07/06 376 381 374 376 51,400
2022/07/05 370 376 370 375 19,100
2022/07/04 372 376 370 371 37,800
2022/07/01 380 380 368 374 59,000
2022/06/30 381 385 375 375 67,300
2022/06/29 380 380 375 375 39,100
2022/06/28 380 391 377 378 117,300
2022/06/27 373 377 371 375 44,500
2022/06/24 372 376 368 372 111,500
2022/06/23 366 377 365 368 87,100
2022/06/22 366 374 365 366 71,700
2022/06/21 352 365 351 362 65,300
2022/06/20 351 357 341 345 82,200
2022/06/17 359 359 350 353 59,000
2022/06/16 368 368 359 359 28,500
2022/06/15 368 368 361 362 45,000
2022/06/14 356 368 352 368 50,900
2022/06/13 365 367 357 360 69,200
2022/06/10 372 382 371 372 64,000
2022/06/09 366 378 366 378 82,000
2022/06/08 368 371 366 366 38,500
2022/06/07 365 368 364 368 27,700
2022/06/06 362 366 359 364 35,800
2022/06/03 367 372 362 362 53,700
2022/06/02 367 367 360 366 49,100
2022/06/01 370 374 367 367 36,400
2022/05/31 370 375 365 370 32,700
2022/05/30 362 373 358 370 111,500
2022/05/27 360 364 354 354 98,500
2022/05/26 354 358 352 353 44,300
2022/05/25 350 353 346 348 69,900
2022/05/24 360 361 353 356 83,800
2022/05/23 355 365 355 365 74,200
2022/05/20 349 358 349 350 58,500
2022/05/19 358 358 347 349 142,200
2022/05/18 362 367 360 360 97,200
2022/05/17 360 366 358 365 88,600
2022/05/16 363 370 361 363 135,700
2022/05/13 376 387 371 387 113,800
2022/05/12 380 384 371 372 94,700
2022/05/11 387 389 380 388 62,400
2022/05/10 374 383 366 383 89,200
2022/05/09 387 388 377 379 89,700
2022/05/06 387 392 384 388 44,500
2022/05/02 390 396 387 392 99,800
2022/04/28 407 407 396 397 43,300
2022/04/27 400 402 394 398 91,300
2022/04/26 404 407 402 403 43,600
2022/04/25 405 408 402 404 92,000
2022/04/22 408 413 405 411 117,600
2022/04/21 416 419 412 414 53,300
2022/04/20 412 420 411 416 52,200
2022/04/19 412 417 411 413 37,900
2022/04/18 412 418 411 415 50,800
2022/04/15 417 420 411 414 44,600
2022/04/14 418 428 417 421 58,400
2022/04/13 407 418 404 418 65,300
2022/04/12 411 417 407 408 47,300
2022/04/11 412 419 411 416 61,400
2022/04/08 420 421 414 418 44,300
2022/04/07 426 426 413 413 113,700
2022/04/06 432 436 425 426 93,300
2022/04/05 423 443 423 439 288,800
2022/04/04 420 422 417 422 52,400
2022/04/01 423 424 416 421 116,500
2022/03/31 424 428 421 425 56,700
2022/03/30 421 429 420 425 109,200
2022/03/29 421 427 421 426 55,300
2022/03/28 427 428 419 423 49,000
2022/03/25 428 430 424 425 88,100
2022/03/24 420 429 415 425 86,900
2022/03/23 430 431 421 422 119,900
2022/03/22 421 428 411 428 188,500
2022/03/18 414 420 413 418 126,200
2022/03/17 407 415 402 414 174,100
2022/03/16 395 402 393 399 175,600
2022/03/15 381 388 379 388 65,200
2022/03/14 384 387 381 383 42,400
2022/03/11 392 395 384 384 112,500
2022/03/10 398 400 390 390 84,600
2022/03/09 382 393 381 390 102,400
2022/03/08 392 403 378 380 279,100
2022/03/07 377 379 371 376 139,500
2022/03/04 387 390 378 380 134,700
2022/03/03 394 401 389 390 137,900
2022/03/02 393 398 390 393 130,000
2022/03/01 395 401 393 401 139,400
2022/02/28 388 396 385 393 133,100
2022/02/25 383 388 376 385 142,200
2022/02/24 385 388 375 375 194,900
2022/02/22 384 392 383 385 131,100
2022/02/21 391 391 383 390 127,600
2022/02/18 386 397 385 393 133,200
2022/02/17 400 401 390 391 143,000
2022/02/16 406 413 400 401 114,900
2022/02/15 412 414 403 404 199,800
2022/02/14 419 428 417 422 216,100
2022/02/10 422 428 422 423 109,200
2022/02/09 423 425 418 424 33,100
2022/02/08 426 428 414 417 93,100
2022/02/07 431 431 420 420 63,900
2022/02/04 420 431 417 428 110,600
2022/02/03 431 438 420 420 128,100
2022/02/02 430 438 425 438 115,900
2022/02/01 425 430 414 423 183,300
2022/01/31 400 419 400 418 173,800
2022/01/28 398 410 395 403 258,300
2022/01/27 402 408 384 386 289,900
2022/01/26 386 400 385 397 202,600
2022/01/25 411 413 384 384 304,700
2022/01/24 396 408 392 408 119,800
2022/01/21 400 404 393 399 148,600
2022/01/20 401 412 398 404 173,700
2022/01/19 414 415 396 399 287,300
2022/01/18 426 429 415 422 158,100
2022/01/17 425 430 422 424 85,600
2022/01/14 430 430 419 427 200,100
2022/01/13 449 449 434 434 290,100
2022/01/12 462 472 447 449 518,800
2022/01/11 451 470 446 464 361,400
2022/01/07 452 467 441 451 271,600
2022/01/06 456 457 441 448 281,100
2022/01/05 450 468 448 462 399,900
2022/01/04 456 456 444 452 151,400

このページの先頭へ