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 |
---|---|---|---|---|---|
2023/12/29 | 258 | 262 | 256 | 260 | 25,400 |
2023/12/28 | 258 | 259 | 252 | 258 | 28,900 |
2023/12/27 | 250 | 255 | 250 | 252 | 102,500 |
2023/12/26 | 255 | 257 | 250 | 251 | 70,400 |
2023/12/25 | 263 | 264 | 255 | 255 | 46,800 |
2023/12/22 | 258 | 270 | 257 | 265 | 217,100 |
2023/12/21 | 252 | 254 | 249 | 254 | 88,000 |
2023/12/20 | 251 | 260 | 251 | 251 | 53,500 |
2023/12/19 | 256 | 256 | 247 | 251 | 45,800 |
2023/12/18 | 254 | 256 | 253 | 256 | 27,900 |
2023/12/15 | 250 | 257 | 248 | 254 | 75,200 |
2023/12/14 | 246 | 268 | 243 | 251 | 584,100 |
2023/12/13 | 249 | 250 | 245 | 247 | 58,500 |
2023/12/12 | 260 | 260 | 249 | 249 | 107,700 |
2023/12/11 | 264 | 264 | 258 | 259 | 31,600 |
2023/12/08 | 262 | 264 | 258 | 258 | 36,900 |
2023/12/07 | 266 | 266 | 263 | 265 | 55,900 |
2023/12/06 | 266 | 268 | 263 | 266 | 62,900 |
2023/12/05 | 263 | 263 | 259 | 260 | 118,000 |
2023/12/04 | 261 | 264 | 261 | 263 | 33,100 |
2023/12/01 | 264 | 267 | 262 | 264 | 48,100 |
2023/11/30 | 269 | 269 | 265 | 267 | 21,200 |
2023/11/29 | 265 | 270 | 263 | 269 | 50,400 |
2023/11/28 | 265 | 271 | 261 | 267 | 82,600 |
2023/11/27 | 283 | 283 | 259 | 268 | 198,500 |
2023/11/24 | 270 | 285 | 265 | 281 | 671,600 |
2023/11/22 | 254 | 256 | 253 | 253 | 36,800 |
2023/11/21 | 252 | 255 | 251 | 254 | 47,500 |
2023/11/20 | 248 | 253 | 248 | 250 | 62,400 |
2023/11/17 | 251 | 252 | 247 | 250 | 86,100 |
2023/11/16 | 257 | 257 | 251 | 251 | 51,800 |
2023/11/15 | 264 | 265 | 256 | 257 | 118,600 |
2023/11/14 | 267 | 267 | 263 | 263 | 36,300 |
2023/11/13 | 266 | 272 | 264 | 264 | 117,500 |
2023/11/10 | 277 | 287 | 277 | 287 | 57,700 |
2023/11/09 | 275 | 279 | 274 | 278 | 29,200 |
2023/11/08 | 275 | 279 | 275 | 277 | 10,700 |
2023/11/07 | 274 | 278 | 273 | 276 | 29,400 |
2023/11/06 | 270 | 276 | 270 | 276 | 58,100 |
2023/11/02 | 266 | 271 | 266 | 270 | 20,600 |
2023/11/01 | 265 | 269 | 264 | 268 | 60,700 |
2023/10/31 | 265 | 267 | 264 | 264 | 28,800 |
2023/10/30 | 268 | 270 | 264 | 264 | 44,900 |
2023/10/27 | 266 | 274 | 266 | 270 | 24,300 |
2023/10/26 | 273 | 273 | 268 | 269 | 20,400 |
2023/10/25 | 274 | 274 | 270 | 273 | 25,700 |
2023/10/24 | 269 | 275 | 264 | 273 | 81,600 |
2023/10/23 | 270 | 272 | 269 | 269 | 26,900 |
2023/10/20 | 274 | 275 | 272 | 274 | 25,700 |
2023/10/19 | 268 | 273 | 268 | 273 | 34,100 |
2023/10/18 | 268 | 271 | 266 | 269 | 33,700 |
2023/10/17 | 271 | 271 | 267 | 268 | 94,600 |
2023/10/16 | 275 | 275 | 270 | 272 | 57,700 |
2023/10/13 | 274 | 276 | 273 | 276 | 17,100 |
2023/10/12 | 276 | 278 | 274 | 275 | 22,900 |
2023/10/11 | 276 | 279 | 274 | 275 | 26,900 |
2023/10/10 | 275 | 278 | 270 | 278 | 38,900 |
2023/10/06 | 272 | 273 | 271 | 273 | 12,700 |
2023/10/05 | 271 | 274 | 270 | 271 | 46,600 |
2023/10/04 | 276 | 278 | 272 | 272 | 75,500 |
2023/10/03 | 283 | 283 | 276 | 277 | 64,300 |
2023/10/02 | 288 | 288 | 283 | 285 | 30,000 |
2023/09/29 | 287 | 290 | 283 | 288 | 39,700 |
2023/09/28 | 290 | 290 | 286 | 290 | 12,900 |
2023/09/27 | 288 | 290 | 286 | 290 | 11,000 |
2023/09/26 | 291 | 291 | 288 | 288 | 8,100 |
2023/09/25 | 288 | 290 | 285 | 290 | 17,500 |
2023/09/22 | 280 | 285 | 279 | 285 | 66,900 |
2023/09/21 | 282 | 282 | 280 | 280 | 40,600 |
2023/09/20 | 283 | 284 | 281 | 283 | 34,700 |
2023/09/19 | 286 | 286 | 282 | 282 | 55,300 |
2023/09/15 | 285 | 288 | 285 | 285 | 40,900 |
2023/09/14 | 288 | 289 | 285 | 287 | 50,100 |
2023/09/13 | 289 | 290 | 288 | 288 | 16,500 |
2023/09/12 | 287 | 290 | 287 | 289 | 39,400 |
2023/09/11 | 290 | 291 | 287 | 287 | 40,100 |
2023/09/08 | 290 | 292 | 290 | 290 | 27,200 |
2023/09/07 | 292 | 293 | 290 | 292 | 31,500 |
2023/09/06 | 292 | 294 | 292 | 292 | 24,300 |
2023/09/05 | 292 | 293 | 291 | 292 | 19,200 |
2023/09/04 | 294 | 294 | 289 | 292 | 52,400 |
2023/09/01 | 293 | 294 | 292 | 292 | 21,300 |
2023/08/31 | 296 | 296 | 292 | 292 | 36,100 |
2023/08/30 | 297 | 298 | 295 | 297 | 25,600 |
2023/08/29 | 297 | 299 | 296 | 299 | 15,300 |
2023/08/28 | 298 | 298 | 295 | 297 | 12,900 |
2023/08/25 | 296 | 298 | 293 | 298 | 33,200 |
2023/08/24 | 295 | 297 | 293 | 295 | 15,800 |
2023/08/23 | 296 | 297 | 293 | 296 | 15,300 |
2023/08/22 | 302 | 302 | 295 | 296 | 27,100 |
2023/08/21 | 298 | 299 | 295 | 296 | 19,700 |
2023/08/18 | 298 | 303 | 295 | 299 | 53,300 |
2023/08/17 | 296 | 298 | 288 | 298 | 55,900 |
2023/08/16 | 298 | 298 | 295 | 295 | 19,700 |
2023/08/15 | 304 | 304 | 294 | 300 | 40,600 |
2023/08/14 | 303 | 304 | 297 | 302 | 118,100 |
2023/08/10 | 286 | 294 | 286 | 294 | 29,100 |
2023/08/09 | 286 | 290 | 286 | 288 | 19,900 |
2023/08/08 | 287 | 287 | 284 | 286 | 21,400 |
2023/08/07 | 285 | 288 | 284 | 286 | 41,400 |
2023/08/04 | 291 | 292 | 285 | 285 | 67,500 |
2023/08/03 | 293 | 293 | 291 | 291 | 26,900 |
2023/08/02 | 294 | 295 | 293 | 293 | 9,200 |
2023/08/01 | 294 | 295 | 292 | 295 | 19,200 |
2023/07/31 | 297 | 297 | 293 | 294 | 34,200 |
2023/07/28 | 295 | 297 | 294 | 296 | 26,800 |
2023/07/27 | 296 | 298 | 296 | 297 | 18,200 |
2023/07/26 | 298 | 298 | 296 | 297 | 12,300 |
2023/07/25 | 300 | 300 | 296 | 298 | 13,500 |
2023/07/24 | 296 | 298 | 295 | 297 | 7,700 |
2023/07/21 | 295 | 297 | 294 | 297 | 15,000 |
2023/07/20 | 299 | 299 | 293 | 295 | 85,800 |
2023/07/19 | 300 | 301 | 298 | 299 | 39,700 |
2023/07/18 | 301 | 303 | 299 | 300 | 46,000 |
2023/07/14 | 304 | 305 | 301 | 301 | 29,200 |
2023/07/13 | 302 | 304 | 301 | 304 | 47,800 |
2023/07/12 | 303 | 305 | 302 | 304 | 41,300 |
2023/07/11 | 308 | 308 | 301 | 303 | 78,900 |
2023/07/10 | 304 | 310 | 304 | 305 | 29,100 |
2023/07/07 | 302 | 304 | 302 | 304 | 18,000 |
2023/07/06 | 302 | 305 | 302 | 304 | 31,600 |
2023/07/05 | 303 | 306 | 302 | 305 | 41,400 |
2023/07/04 | 302 | 306 | 302 | 303 | 22,300 |
2023/07/03 | 304 | 305 | 302 | 302 | 37,100 |
2023/06/30 | 304 | 306 | 303 | 303 | 25,400 |
2023/06/29 | 308 | 308 | 303 | 304 | 16,600 |
2023/06/28 | 303 | 308 | 303 | 308 | 28,300 |
2023/06/27 | 301 | 304 | 300 | 304 | 33,100 |
2023/06/26 | 306 | 306 | 300 | 301 | 17,900 |
2023/06/23 | 312 | 312 | 299 | 302 | 131,700 |
2023/06/22 | 313 | 314 | 309 | 309 | 44,800 |
2023/06/21 | 312 | 315 | 310 | 315 | 48,900 |
2023/06/20 | 311 | 315 | 309 | 312 | 39,300 |
2023/06/19 | 312 | 313 | 306 | 311 | 34,500 |
2023/06/16 | 305 | 309 | 305 | 309 | 15,400 |
2023/06/15 | 312 | 312 | 306 | 306 | 20,500 |
2023/06/14 | 314 | 314 | 310 | 311 | 29,200 |
2023/06/13 | 310 | 313 | 308 | 313 | 48,300 |
2023/06/12 | 308 | 309 | 305 | 308 | 37,000 |
2023/06/09 | 307 | 313 | 306 | 307 | 93,600 |
2023/06/08 | 303 | 306 | 300 | 306 | 57,600 |
2023/06/07 | 304 | 304 | 299 | 302 | 49,000 |
2023/06/06 | 299 | 303 | 299 | 303 | 28,600 |
2023/06/05 | 297 | 302 | 297 | 302 | 72,500 |
2023/06/02 | 298 | 300 | 297 | 300 | 51,100 |
2023/06/01 | 299 | 300 | 298 | 298 | 7,700 |
2023/05/31 | 298 | 301 | 298 | 300 | 19,500 |
2023/05/30 | 300 | 300 | 298 | 300 | 18,400 |
2023/05/29 | 300 | 300 | 298 | 300 | 15,800 |
2023/05/26 | 301 | 301 | 298 | 298 | 25,800 |
2023/05/25 | 302 | 302 | 297 | 300 | 37,400 |
2023/05/24 | 299 | 302 | 299 | 302 | 15,700 |
2023/05/23 | 302 | 303 | 299 | 300 | 25,700 |
2023/05/22 | 303 | 303 | 298 | 302 | 22,600 |
2023/05/19 | 300 | 302 | 299 | 300 | 23,600 |
2023/05/18 | 300 | 301 | 297 | 300 | 35,500 |
2023/05/17 | 297 | 300 | 296 | 300 | 43,700 |
2023/05/16 | 301 | 301 | 298 | 298 | 55,200 |
2023/05/15 | 303 | 303 | 299 | 300 | 34,700 |
2023/05/12 | 305 | 305 | 301 | 303 | 19,000 |
2023/05/11 | 305 | 305 | 301 | 303 | 18,700 |
2023/05/10 | 306 | 307 | 303 | 303 | 16,500 |
2023/05/09 | 301 | 307 | 300 | 303 | 20,000 |
2023/05/08 | 299 | 306 | 299 | 303 | 23,500 |
2023/05/02 | 301 | 303 | 297 | 303 | 48,800 |
2023/05/01 | 303 | 304 | 301 | 302 | 20,100 |
2023/04/28 | 306 | 310 | 300 | 302 | 106,400 |
2023/04/27 | 309 | 310 | 301 | 305 | 95,100 |
2023/04/26 | 313 | 314 | 310 | 313 | 33,000 |
2023/04/25 | 317 | 318 | 313 | 314 | 28,400 |
2023/04/24 | 318 | 320 | 316 | 317 | 16,000 |
2023/04/21 | 319 | 320 | 318 | 318 | 12,300 |
2023/04/20 | 320 | 323 | 319 | 320 | 13,300 |
2023/04/19 | 319 | 323 | 319 | 320 | 14,400 |
2023/04/18 | 320 | 321 | 318 | 319 | 26,700 |
2023/04/17 | 324 | 325 | 320 | 320 | 24,400 |
2023/04/14 | 320 | 324 | 319 | 323 | 13,500 |
2023/04/13 | 323 | 324 | 320 | 320 | 29,400 |
2023/04/12 | 324 | 325 | 323 | 323 | 15,400 |
2023/04/11 | 322 | 326 | 322 | 325 | 18,300 |
2023/04/10 | 325 | 327 | 322 | 323 | 19,100 |
2023/04/07 | 322 | 326 | 322 | 326 | 22,300 |
2023/04/06 | 324 | 325 | 322 | 325 | 10,300 |
2023/04/05 | 330 | 330 | 323 | 325 | 19,300 |
2023/04/04 | 331 | 333 | 330 | 330 | 18,700 |
2023/04/03 | 330 | 334 | 330 | 331 | 19,300 |
2023/03/31 | 332 | 338 | 331 | 332 | 15,800 |
2023/03/30 | 327 | 336 | 327 | 336 | 22,600 |
2023/03/29 | 331 | 337 | 331 | 337 | 27,200 |
2023/03/28 | 336 | 336 | 331 | 333 | 17,600 |
2023/03/27 | 337 | 337 | 332 | 333 | 8,700 |
2023/03/24 | 334 | 334 | 329 | 332 | 23,200 |
2023/03/23 | 326 | 334 | 326 | 334 | 16,500 |
2023/03/22 | 323 | 327 | 323 | 327 | 7,700 |
2023/03/20 | 321 | 347 | 321 | 321 | 63,800 |
2023/03/17 | 324 | 328 | 318 | 327 | 23,300 |
2023/03/16 | 323 | 323 | 313 | 319 | 37,700 |
2023/03/15 | 322 | 324 | 321 | 321 | 14,200 |
2023/03/14 | 334 | 334 | 320 | 320 | 30,100 |
2023/03/13 | 328 | 331 | 324 | 327 | 38,700 |
2023/03/10 | 342 | 342 | 330 | 332 | 75,200 |
2023/03/09 | 339 | 340 | 337 | 339 | 18,500 |
2023/03/08 | 342 | 343 | 339 | 341 | 20,000 |
2023/03/07 | 342 | 344 | 340 | 342 | 21,200 |
2023/03/06 | 340 | 342 | 337 | 342 | 10,200 |
2023/03/03 | 339 | 339 | 335 | 337 | 20,000 |
2023/03/02 | 334 | 340 | 334 | 338 | 24,600 |
2023/03/01 | 336 | 338 | 334 | 337 | 13,400 |
2023/02/28 | 335 | 338 | 333 | 334 | 23,800 |
2023/02/27 | 330 | 337 | 330 | 335 | 29,200 |
2023/02/24 | 330 | 337 | 330 | 335 | 28,100 |
2023/02/22 | 328 | 332 | 327 | 329 | 28,600 |
2023/02/21 | 335 | 337 | 333 | 333 | 13,700 |
2023/02/20 | 335 | 339 | 334 | 335 | 28,600 |
2023/02/17 | 343 | 343 | 335 | 337 | 18,300 |
2023/02/16 | 336 | 343 | 334 | 343 | 29,300 |
2023/02/15 | 333 | 336 | 332 | 332 | 18,600 |
2023/02/14 | 341 | 342 | 333 | 334 | 28,400 |
2023/02/13 | 339 | 341 | 335 | 341 | 54,700 |
2023/02/10 | 355 | 356 | 345 | 347 | 55,000 |
2023/02/09 | 355 | 355 | 351 | 355 | 33,600 |
2023/02/08 | 355 | 356 | 351 | 353 | 39,900 |
2023/02/07 | 348 | 354 | 345 | 353 | 58,100 |
2023/02/06 | 350 | 350 | 345 | 345 | 10,200 |
2023/02/03 | 349 | 350 | 345 | 348 | 33,800 |
2023/02/02 | 349 | 350 | 344 | 349 | 37,300 |
2023/02/01 | 343 | 349 | 343 | 347 | 31,800 |
2023/01/31 | 341 | 345 | 340 | 343 | 22,400 |
2023/01/30 | 343 | 346 | 338 | 338 | 28,000 |
2023/01/27 | 342 | 346 | 342 | 343 | 24,700 |
2023/01/26 | 350 | 358 | 344 | 344 | 96,500 |
2023/01/25 | 342 | 347 | 341 | 347 | 44,600 |
2023/01/24 | 338 | 342 | 338 | 342 | 26,600 |
2023/01/23 | 335 | 340 | 335 | 337 | 33,900 |
2023/01/20 | 336 | 340 | 334 | 340 | 27,300 |
2023/01/19 | 335 | 337 | 332 | 337 | 21,900 |
2023/01/18 | 331 | 339 | 329 | 337 | 36,600 |
2023/01/17 | 331 | 334 | 330 | 330 | 19,800 |
2023/01/16 | 334 | 334 | 329 | 331 | 20,600 |
2023/01/13 | 335 | 337 | 328 | 329 | 32,100 |
2023/01/12 | 332 | 339 | 328 | 337 | 39,100 |
2023/01/11 | 320 | 332 | 320 | 332 | 61,900 |
2023/01/10 | 313 | 322 | 313 | 318 | 33,100 |
2023/01/06 | 313 | 316 | 313 | 314 | 39,800 |
2023/01/05 | 317 | 320 | 314 | 314 | 40,900 |
2023/01/04 | 320 | 324 | 316 | 316 | 34,200 |