トランスジェニックグループ(2342)の株価時系列情報
トランスジェニックグループ(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 179 | 182 | 176 | 176 | 59,500 |
| 2024/12/27 | 178 | 205 | 178 | 182 | 788,100 |
| 2024/12/26 | 166 | 177 | 165 | 174 | 172,500 |
| 2024/12/25 | 167 | 169 | 163 | 166 | 94,300 |
| 2024/12/24 | 171 | 171 | 165 | 167 | 103,700 |
| 2024/12/23 | 176 | 177 | 172 | 172 | 77,600 |
| 2024/12/20 | 179 | 181 | 177 | 178 | 82,100 |
| 2024/12/19 | 177 | 181 | 176 | 180 | 81,200 |
| 2024/12/18 | 182 | 185 | 179 | 180 | 85,200 |
| 2024/12/17 | 186 | 186 | 180 | 183 | 129,900 |
| 2024/12/16 | 189 | 190 | 187 | 187 | 48,400 |
| 2024/12/13 | 193 | 193 | 190 | 190 | 23,200 |
| 2024/12/12 | 194 | 195 | 192 | 193 | 31,200 |
| 2024/12/11 | 196 | 196 | 192 | 194 | 57,400 |
| 2024/12/10 | 197 | 197 | 196 | 196 | 11,200 |
| 2024/12/09 | 197 | 198 | 196 | 198 | 34,800 |
| 2024/12/06 | 197 | 199 | 196 | 197 | 49,700 |
| 2024/12/05 | 199 | 200 | 197 | 200 | 37,900 |
| 2024/12/04 | 201 | 202 | 199 | 200 | 39,900 |
| 2024/12/03 | 201 | 203 | 201 | 203 | 18,500 |
| 2024/12/02 | 202 | 203 | 201 | 202 | 24,200 |
| 2024/11/29 | 204 | 205 | 202 | 205 | 28,900 |
| 2024/11/28 | 204 | 205 | 202 | 205 | 16,000 |
| 2024/11/27 | 202 | 204 | 202 | 202 | 19,400 |
| 2024/11/26 | 202 | 202 | 200 | 201 | 20,400 |
| 2024/11/25 | 203 | 205 | 200 | 200 | 47,400 |
| 2024/11/22 | 204 | 204 | 199 | 199 | 79,000 |
| 2024/11/21 | 202 | 204 | 202 | 203 | 15,300 |
| 2024/11/20 | 201 | 203 | 201 | 203 | 25,900 |
| 2024/11/19 | 201 | 204 | 199 | 201 | 60,700 |
| 2024/11/18 | 200 | 204 | 200 | 203 | 44,900 |
| 2024/11/15 | 207 | 208 | 203 | 203 | 45,700 |
| 2024/11/14 | 208 | 209 | 204 | 208 | 37,700 |
| 2024/11/13 | 212 | 213 | 201 | 207 | 297,100 |
| 2024/11/12 | 232 | 240 | 232 | 238 | 52,300 |
| 2024/11/11 | 232 | 233 | 229 | 229 | 18,600 |
| 2024/11/08 | 232 | 235 | 230 | 232 | 27,800 |
| 2024/11/07 | 232 | 234 | 232 | 232 | 9,000 |
| 2024/11/06 | 233 | 234 | 231 | 233 | 9,000 |
| 2024/11/05 | 235 | 235 | 230 | 233 | 6,500 |
| 2024/11/01 | 232 | 236 | 232 | 235 | 8,100 |
| 2024/10/31 | 236 | 236 | 233 | 233 | 3,400 |
| 2024/10/30 | 233 | 238 | 232 | 237 | 30,000 |
| 2024/10/29 | 227 | 232 | 227 | 230 | 27,800 |
| 2024/10/28 | 223 | 230 | 223 | 227 | 21,500 |
| 2024/10/25 | 230 | 230 | 221 | 224 | 30,400 |
| 2024/10/24 | 227 | 227 | 225 | 225 | 15,300 |
| 2024/10/23 | 230 | 230 | 225 | 226 | 15,200 |
| 2024/10/22 | 231 | 231 | 229 | 230 | 60,500 |
| 2024/10/21 | 234 | 234 | 231 | 233 | 27,100 |
| 2024/10/18 | 233 | 234 | 233 | 233 | 8,100 |
| 2024/10/17 | 232 | 234 | 232 | 232 | 9,200 |
| 2024/10/16 | 233 | 235 | 232 | 233 | 6,700 |
| 2024/10/15 | 234 | 235 | 233 | 234 | 16,000 |
| 2024/10/11 | 236 | 237 | 235 | 236 | 1,900 |
| 2024/10/10 | 239 | 239 | 235 | 237 | 23,400 |
| 2024/10/09 | 242 | 242 | 239 | 240 | 6,100 |
| 2024/10/08 | 244 | 244 | 240 | 241 | 27,100 |
| 2024/10/07 | 242 | 246 | 241 | 246 | 36,400 |
| 2024/10/04 | 240 | 242 | 239 | 241 | 30,700 |
| 2024/10/03 | 241 | 242 | 238 | 240 | 10,200 |
| 2024/10/02 | 238 | 242 | 237 | 237 | 11,800 |
| 2024/10/01 | 237 | 245 | 237 | 243 | 28,400 |
| 2024/09/30 | 235 | 238 | 235 | 237 | 29,900 |
| 2024/09/27 | 244 | 244 | 239 | 242 | 15,200 |
| 2024/09/26 | 240 | 245 | 240 | 245 | 17,600 |
| 2024/09/25 | 243 | 243 | 239 | 241 | 11,500 |
| 2024/09/24 | 240 | 242 | 238 | 241 | 25,900 |
| 2024/09/20 | 243 | 243 | 238 | 240 | 27,100 |
| 2024/09/19 | 241 | 243 | 236 | 243 | 44,100 |
| 2024/09/18 | 235 | 239 | 233 | 237 | 21,100 |
| 2024/09/17 | 239 | 239 | 232 | 235 | 17,300 |
| 2024/09/13 | 234 | 239 | 234 | 237 | 13,500 |
| 2024/09/12 | 232 | 239 | 232 | 236 | 17,600 |
| 2024/09/11 | 236 | 237 | 230 | 231 | 15,400 |
| 2024/09/10 | 238 | 240 | 237 | 237 | 7,600 |
| 2024/09/09 | 235 | 242 | 233 | 237 | 32,600 |
| 2024/09/06 | 241 | 241 | 236 | 240 | 14,700 |
| 2024/09/05 | 245 | 245 | 239 | 240 | 33,000 |
| 2024/09/04 | 245 | 245 | 242 | 242 | 40,300 |
| 2024/09/03 | 251 | 252 | 249 | 249 | 10,700 |
| 2024/09/02 | 253 | 254 | 250 | 250 | 15,800 |
| 2024/08/30 | 250 | 255 | 250 | 253 | 22,600 |
| 2024/08/29 | 253 | 254 | 252 | 254 | 6,300 |
| 2024/08/28 | 256 | 258 | 253 | 253 | 22,500 |
| 2024/08/27 | 254 | 261 | 253 | 259 | 67,100 |
| 2024/08/26 | 256 | 256 | 250 | 252 | 30,300 |
| 2024/08/23 | 251 | 254 | 249 | 250 | 19,100 |
| 2024/08/22 | 251 | 253 | 249 | 253 | 38,100 |
| 2024/08/21 | 248 | 253 | 246 | 251 | 26,800 |
| 2024/08/20 | 244 | 249 | 243 | 248 | 30,200 |
| 2024/08/19 | 243 | 245 | 239 | 242 | 33,200 |
| 2024/08/16 | 245 | 245 | 240 | 241 | 17,200 |
| 2024/08/15 | 234 | 244 | 234 | 243 | 37,900 |
| 2024/08/14 | 238 | 238 | 231 | 237 | 28,200 |
| 2024/08/13 | 231 | 237 | 231 | 237 | 47,200 |
| 2024/08/09 | 237 | 243 | 235 | 242 | 61,500 |
| 2024/08/08 | 233 | 236 | 231 | 235 | 26,200 |
| 2024/08/07 | 225 | 237 | 223 | 229 | 65,300 |
| 2024/08/06 | 227 | 235 | 221 | 231 | 129,600 |
| 2024/08/05 | 241 | 243 | 220 | 221 | 212,700 |
| 2024/08/02 | 267 | 268 | 252 | 253 | 198,200 |
| 2024/08/01 | 277 | 277 | 271 | 275 | 80,300 |
| 2024/07/31 | 271 | 278 | 267 | 275 | 153,000 |
| 2024/07/30 | 266 | 274 | 262 | 271 | 132,200 |
| 2024/07/29 | 261 | 269 | 261 | 266 | 63,100 |
| 2024/07/26 | 258 | 263 | 253 | 262 | 31,100 |
| 2024/07/25 | 258 | 262 | 257 | 258 | 29,800 |
| 2024/07/24 | 262 | 263 | 253 | 259 | 35,600 |
| 2024/07/23 | 260 | 265 | 260 | 265 | 21,500 |
| 2024/07/22 | 264 | 266 | 258 | 263 | 40,500 |
| 2024/07/19 | 269 | 271 | 264 | 267 | 41,800 |
| 2024/07/18 | 273 | 274 | 269 | 271 | 43,100 |
| 2024/07/17 | 270 | 270 | 264 | 270 | 44,700 |
| 2024/07/16 | 265 | 268 | 261 | 264 | 30,500 |
| 2024/07/12 | 261 | 268 | 260 | 264 | 40,100 |
| 2024/07/11 | 265 | 274 | 264 | 265 | 65,200 |
| 2024/07/10 | 270 | 270 | 264 | 268 | 51,800 |
| 2024/07/09 | 267 | 270 | 264 | 270 | 50,000 |
| 2024/07/08 | 262 | 269 | 260 | 268 | 66,500 |
| 2024/07/05 | 268 | 268 | 260 | 262 | 62,400 |
| 2024/07/04 | 263 | 266 | 257 | 265 | 67,400 |
| 2024/07/03 | 264 | 268 | 255 | 263 | 187,600 |
| 2024/07/02 | 245 | 253 | 245 | 249 | 47,900 |
| 2024/07/01 | 250 | 250 | 244 | 245 | 31,600 |
| 2024/06/28 | 250 | 253 | 247 | 250 | 39,000 |
| 2024/06/27 | 247 | 257 | 247 | 250 | 102,800 |
| 2024/06/26 | 241 | 294 | 240 | 247 | 1,049,700 |
| 2024/06/25 | 240 | 243 | 238 | 240 | 47,000 |
| 2024/06/24 | 237 | 239 | 235 | 236 | 9,900 |
| 2024/06/21 | 234 | 238 | 234 | 237 | 14,000 |
| 2024/06/20 | 234 | 237 | 230 | 235 | 21,200 |
| 2024/06/19 | 233 | 235 | 231 | 234 | 15,700 |
| 2024/06/18 | 230 | 235 | 229 | 233 | 31,900 |
| 2024/06/17 | 230 | 233 | 229 | 231 | 22,400 |
| 2024/06/14 | 230 | 233 | 230 | 231 | 13,400 |
| 2024/06/13 | 236 | 236 | 232 | 233 | 16,000 |
| 2024/06/12 | 236 | 237 | 235 | 237 | 10,500 |
| 2024/06/11 | 234 | 235 | 233 | 235 | 12,500 |
| 2024/06/10 | 234 | 234 | 231 | 233 | 17,400 |
| 2024/06/07 | 233 | 235 | 233 | 234 | 6,600 |
| 2024/06/06 | 232 | 238 | 231 | 233 | 34,700 |
| 2024/06/05 | 231 | 232 | 230 | 231 | 9,500 |
| 2024/06/04 | 230 | 232 | 228 | 231 | 16,900 |
| 2024/06/03 | 230 | 231 | 229 | 231 | 15,200 |
| 2024/05/31 | 226 | 230 | 226 | 229 | 16,100 |
| 2024/05/30 | 226 | 228 | 226 | 227 | 21,900 |
| 2024/05/29 | 230 | 231 | 228 | 228 | 15,900 |
| 2024/05/28 | 228 | 231 | 227 | 230 | 19,200 |
| 2024/05/27 | 230 | 230 | 226 | 228 | 17,500 |
| 2024/05/24 | 227 | 229 | 226 | 227 | 31,700 |
| 2024/05/23 | 227 | 231 | 226 | 231 | 35,400 |
| 2024/05/22 | 232 | 232 | 227 | 227 | 27,300 |
| 2024/05/21 | 230 | 230 | 227 | 229 | 25,800 |
| 2024/05/20 | 229 | 232 | 229 | 230 | 25,000 |
| 2024/05/17 | 234 | 234 | 228 | 229 | 49,200 |
| 2024/05/16 | 240 | 240 | 233 | 236 | 21,600 |
| 2024/05/15 | 239 | 240 | 237 | 239 | 15,000 |
| 2024/05/14 | 242 | 242 | 237 | 241 | 35,000 |
| 2024/05/13 | 240 | 242 | 239 | 241 | 65,500 |
| 2024/05/10 | 237 | 240 | 237 | 239 | 27,300 |
| 2024/05/09 | 241 | 241 | 234 | 236 | 37,500 |
| 2024/05/08 | 231 | 240 | 231 | 239 | 49,600 |
| 2024/05/07 | 237 | 237 | 230 | 231 | 41,900 |
| 2024/05/02 | 234 | 237 | 231 | 233 | 43,400 |
| 2024/05/01 | 235 | 238 | 233 | 233 | 45,900 |
| 2024/04/30 | 249 | 249 | 236 | 238 | 94,700 |
| 2024/04/26 | 262 | 262 | 245 | 248 | 274,100 |
| 2024/04/25 | 263 | 271 | 246 | 263 | 1,513,600 |
| 2024/04/24 | 225 | 225 | 224 | 225 | 8,100 |
| 2024/04/23 | 225 | 226 | 223 | 225 | 13,300 |
| 2024/04/22 | 225 | 225 | 223 | 225 | 15,500 |
| 2024/04/19 | 227 | 227 | 222 | 225 | 19,800 |
| 2024/04/18 | 228 | 229 | 226 | 227 | 22,500 |
| 2024/04/17 | 227 | 227 | 224 | 226 | 23,200 |
| 2024/04/16 | 231 | 231 | 226 | 226 | 17,900 |
| 2024/04/15 | 228 | 231 | 228 | 231 | 19,000 |
| 2024/04/12 | 227 | 231 | 227 | 229 | 29,800 |
| 2024/04/11 | 229 | 229 | 227 | 228 | 16,900 |
| 2024/04/10 | 230 | 231 | 229 | 229 | 12,300 |
| 2024/04/09 | 231 | 231 | 229 | 230 | 25,500 |
| 2024/04/08 | 230 | 230 | 226 | 229 | 22,600 |
| 2024/04/05 | 227 | 230 | 226 | 227 | 47,700 |
| 2024/04/04 | 233 | 233 | 227 | 227 | 33,900 |
| 2024/04/03 | 232 | 234 | 230 | 231 | 23,500 |
| 2024/04/02 | 237 | 237 | 232 | 234 | 22,400 |
| 2024/04/01 | 243 | 243 | 236 | 237 | 22,500 |
| 2024/03/29 | 240 | 244 | 240 | 241 | 8,100 |
| 2024/03/28 | 244 | 247 | 239 | 240 | 67,500 |
| 2024/03/27 | 250 | 255 | 249 | 255 | 82,200 |
| 2024/03/26 | 249 | 249 | 244 | 249 | 12,200 |
| 2024/03/25 | 250 | 250 | 246 | 248 | 15,100 |
| 2024/03/22 | 245 | 248 | 245 | 248 | 17,200 |
| 2024/03/21 | 244 | 248 | 242 | 246 | 36,300 |
| 2024/03/19 | 242 | 244 | 241 | 243 | 20,700 |
| 2024/03/18 | 243 | 244 | 241 | 241 | 21,100 |
| 2024/03/15 | 244 | 244 | 241 | 244 | 19,800 |
| 2024/03/14 | 239 | 245 | 238 | 245 | 35,600 |
| 2024/03/13 | 239 | 239 | 236 | 239 | 21,700 |
| 2024/03/12 | 235 | 238 | 235 | 237 | 18,100 |
| 2024/03/11 | 235 | 239 | 234 | 238 | 32,900 |
| 2024/03/08 | 238 | 238 | 234 | 235 | 27,400 |
| 2024/03/07 | 238 | 240 | 235 | 237 | 38,200 |
| 2024/03/06 | 237 | 238 | 235 | 236 | 28,700 |
| 2024/03/05 | 236 | 240 | 234 | 238 | 36,800 |
| 2024/03/04 | 237 | 239 | 234 | 239 | 54,300 |
| 2024/03/01 | 240 | 240 | 236 | 236 | 14,400 |
| 2024/02/29 | 238 | 241 | 237 | 240 | 32,400 |
| 2024/02/28 | 236 | 242 | 234 | 238 | 42,500 |
| 2024/02/27 | 235 | 237 | 234 | 234 | 42,000 |
| 2024/02/26 | 234 | 238 | 234 | 237 | 20,500 |
| 2024/02/22 | 236 | 237 | 234 | 234 | 12,100 |
| 2024/02/21 | 236 | 239 | 234 | 237 | 33,800 |
| 2024/02/20 | 234 | 238 | 234 | 236 | 30,500 |
| 2024/02/19 | 227 | 238 | 227 | 235 | 45,400 |
| 2024/02/16 | 227 | 232 | 225 | 229 | 88,100 |
| 2024/02/15 | 236 | 237 | 225 | 229 | 167,900 |
| 2024/02/14 | 246 | 246 | 238 | 239 | 81,400 |
| 2024/02/13 | 251 | 252 | 246 | 246 | 161,400 |
| 2024/02/09 | 267 | 269 | 265 | 269 | 41,400 |
| 2024/02/08 | 269 | 270 | 264 | 267 | 16,800 |
| 2024/02/07 | 270 | 270 | 266 | 268 | 15,700 |
| 2024/02/06 | 267 | 270 | 264 | 269 | 30,200 |
| 2024/02/05 | 268 | 268 | 264 | 267 | 27,200 |
| 2024/02/02 | 261 | 264 | 260 | 264 | 29,600 |
| 2024/02/01 | 264 | 265 | 262 | 262 | 25,100 |
| 2024/01/31 | 268 | 269 | 265 | 266 | 16,400 |
| 2024/01/30 | 269 | 269 | 266 | 268 | 16,500 |
| 2024/01/29 | 267 | 269 | 266 | 269 | 11,500 |
| 2024/01/26 | 267 | 269 | 267 | 267 | 16,800 |
| 2024/01/25 | 270 | 270 | 266 | 268 | 17,800 |
| 2024/01/24 | 268 | 270 | 265 | 268 | 18,500 |
| 2024/01/23 | 269 | 269 | 265 | 268 | 25,500 |
| 2024/01/22 | 262 | 268 | 259 | 267 | 58,200 |
| 2024/01/19 | 259 | 262 | 256 | 259 | 27,900 |
| 2024/01/18 | 258 | 259 | 256 | 259 | 23,200 |
| 2024/01/17 | 259 | 261 | 257 | 259 | 34,300 |
| 2024/01/16 | 264 | 265 | 259 | 259 | 44,500 |
| 2024/01/15 | 265 | 267 | 265 | 265 | 26,000 |
| 2024/01/12 | 266 | 266 | 261 | 263 | 30,400 |
| 2024/01/11 | 268 | 269 | 264 | 266 | 46,700 |
| 2024/01/10 | 267 | 270 | 267 | 268 | 51,500 |
| 2024/01/09 | 266 | 268 | 265 | 267 | 31,600 |
| 2024/01/05 | 267 | 268 | 266 | 266 | 37,200 |
| 2024/01/04 | 259 | 267 | 254 | 267 | 73,100 |