トランザクション(7818)の株価時系列情報
トランザクション(7818)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,558 | 2,558 | 2,505 | 2,526 | 39,800 |
| 2025/06/12 | 2,525 | 2,580 | 2,524 | 2,550 | 27,700 |
| 2025/06/11 | 2,540 | 2,540 | 2,498 | 2,524 | 27,300 |
| 2025/06/10 | 2,543 | 2,578 | 2,530 | 2,540 | 41,400 |
| 2025/06/09 | 2,528 | 2,546 | 2,508 | 2,530 | 31,400 |
| 2025/06/06 | 2,450 | 2,526 | 2,450 | 2,508 | 43,800 |
| 2025/06/05 | 2,406 | 2,441 | 2,398 | 2,435 | 33,500 |
| 2025/06/04 | 2,448 | 2,480 | 2,437 | 2,437 | 31,800 |
| 2025/06/03 | 2,420 | 2,434 | 2,392 | 2,420 | 57,500 |
| 2025/06/02 | 2,473 | 2,492 | 2,387 | 2,462 | 57,600 |
| 2025/05/30 | 2,438 | 2,470 | 2,418 | 2,458 | 37,600 |
| 2025/05/29 | 2,468 | 2,476 | 2,414 | 2,448 | 41,500 |
| 2025/05/28 | 2,480 | 2,496 | 2,425 | 2,443 | 31,100 |
| 2025/05/27 | 2,422 | 2,447 | 2,386 | 2,437 | 40,000 |
| 2025/05/26 | 2,398 | 2,400 | 2,356 | 2,393 | 37,600 |
| 2025/05/23 | 2,348 | 2,374 | 2,323 | 2,365 | 38,000 |
| 2025/05/22 | 2,345 | 2,356 | 2,311 | 2,322 | 28,300 |
| 2025/05/21 | 2,368 | 2,397 | 2,330 | 2,343 | 35,800 |
| 2025/05/20 | 2,402 | 2,405 | 2,344 | 2,368 | 43,500 |
| 2025/05/19 | 2,482 | 2,482 | 2,404 | 2,414 | 45,000 |
| 2025/05/16 | 2,507 | 2,509 | 2,464 | 2,483 | 42,200 |
| 2025/05/15 | 2,483 | 2,521 | 2,463 | 2,507 | 31,100 |
| 2025/05/14 | 2,509 | 2,532 | 2,471 | 2,499 | 43,900 |
| 2025/05/13 | 2,572 | 2,572 | 2,503 | 2,533 | 29,200 |
| 2025/05/12 | 2,600 | 2,600 | 2,542 | 2,553 | 29,200 |
| 2025/05/09 | 2,580 | 2,655 | 2,539 | 2,600 | 118,700 |
| 2025/05/08 | 2,649 | 2,649 | 2,572 | 2,580 | 31,100 |
| 2025/05/07 | 2,480 | 2,649 | 2,458 | 2,649 | 119,200 |
| 2025/05/02 | 2,519 | 2,528 | 2,466 | 2,480 | 38,000 |
| 2025/05/01 | 2,568 | 2,574 | 2,520 | 2,528 | 36,700 |
| 2025/04/30 | 2,594 | 2,602 | 2,548 | 2,557 | 39,700 |
| 2025/04/28 | 2,537 | 2,595 | 2,522 | 2,594 | 311,400 |
| 2025/04/25 | 2,565 | 2,589 | 2,524 | 2,557 | 57,600 |
| 2025/04/24 | 2,618 | 2,641 | 2,528 | 2,565 | 87,900 |
| 2025/04/23 | 2,625 | 2,660 | 2,608 | 2,639 | 57,200 |
| 2025/04/22 | 2,710 | 2,740 | 2,647 | 2,675 | 51,600 |
| 2025/04/21 | 2,699 | 2,703 | 2,640 | 2,662 | 48,000 |
| 2025/04/18 | 2,604 | 2,665 | 2,550 | 2,653 | 41,700 |
| 2025/04/17 | 2,590 | 2,652 | 2,572 | 2,597 | 75,300 |
| 2025/04/16 | 2,508 | 2,610 | 2,489 | 2,590 | 102,000 |
| 2025/04/15 | 2,486 | 2,634 | 2,450 | 2,488 | 172,600 |
| 2025/04/14 | 2,433 | 2,555 | 2,420 | 2,536 | 62,700 |
| 2025/04/11 | 2,384 | 2,460 | 2,380 | 2,450 | 65,800 |
| 2025/04/10 | 2,336 | 2,430 | 2,274 | 2,407 | 84,700 |
| 2025/04/09 | 2,269 | 2,325 | 2,244 | 2,287 | 139,000 |
| 2025/04/08 | 2,228 | 2,240 | 2,181 | 2,219 | 143,500 |
| 2025/04/07 | 2,157 | 2,332 | 2,135 | 2,252 | 184,000 |
| 2025/04/04 | 2,226 | 2,325 | 2,226 | 2,307 | 118,500 |
| 2025/04/03 | 2,188 | 2,292 | 2,182 | 2,276 | 62,200 |
| 2025/04/02 | 2,324 | 2,328 | 2,275 | 2,288 | 33,900 |
| 2025/04/01 | 2,252 | 2,328 | 2,252 | 2,300 | 39,000 |
| 2025/03/31 | 2,253 | 2,277 | 2,243 | 2,252 | 38,500 |
| 2025/03/28 | 2,404 | 2,450 | 2,287 | 2,299 | 85,200 |
| 2025/03/27 | 2,288 | 2,377 | 2,287 | 2,377 | 40,300 |
| 2025/03/26 | 2,309 | 2,338 | 2,303 | 2,318 | 39,900 |
| 2025/03/25 | 2,339 | 2,347 | 2,254 | 2,301 | 45,200 |
| 2025/03/24 | 2,340 | 2,378 | 2,306 | 2,316 | 58,100 |
| 2025/03/21 | 2,278 | 2,362 | 2,278 | 2,340 | 71,400 |
| 2025/03/19 | 2,238 | 2,288 | 2,236 | 2,278 | 48,300 |
| 2025/03/18 | 2,251 | 2,283 | 2,251 | 2,264 | 57,900 |
| 2025/03/17 | 2,193 | 2,282 | 2,191 | 2,260 | 56,500 |
| 2025/03/14 | 2,183 | 2,202 | 2,170 | 2,193 | 51,600 |
| 2025/03/13 | 2,183 | 2,218 | 2,173 | 2,183 | 30,700 |
| 2025/03/12 | 2,200 | 2,202 | 2,165 | 2,183 | 55,600 |
| 2025/03/11 | 2,197 | 2,222 | 2,147 | 2,212 | 59,300 |
| 2025/03/10 | 2,282 | 2,304 | 2,243 | 2,247 | 51,400 |
| 2025/03/07 | 2,286 | 2,310 | 2,226 | 2,263 | 89,000 |
| 2025/03/06 | 2,275 | 2,310 | 2,275 | 2,286 | 38,200 |
| 2025/03/05 | 2,289 | 2,310 | 2,250 | 2,280 | 118,400 |
| 2025/03/04 | 2,269 | 2,328 | 2,245 | 2,273 | 82,200 |
| 2025/03/03 | 2,157 | 2,246 | 2,156 | 2,246 | 90,600 |
| 2025/02/28 | 2,165 | 2,182 | 2,130 | 2,157 | 64,100 |
| 2025/02/27 | 2,204 | 2,232 | 2,160 | 2,165 | 111,400 |
| 2025/02/26 | 2,150 | 2,166 | 2,128 | 2,161 | 123,000 |
| 2025/02/25 | 2,140 | 2,161 | 2,099 | 2,134 | 137,000 |
| 2025/02/21 | 2,082 | 2,107 | 2,082 | 2,100 | 86,300 |
| 2025/02/20 | 2,098 | 2,138 | 2,067 | 2,096 | 147,600 |
| 2025/02/19 | 2,085 | 2,117 | 2,085 | 2,109 | 85,500 |
| 2025/02/18 | 2,041 | 2,095 | 2,038 | 2,073 | 72,900 |
| 2025/02/17 | 2,011 | 2,029 | 2,011 | 2,025 | 69,600 |
| 2025/02/14 | 2,064 | 2,069 | 2,025 | 2,029 | 86,000 |
| 2025/02/13 | 2,038 | 2,065 | 2,005 | 2,051 | 68,400 |
| 2025/02/12 | 2,046 | 2,078 | 2,019 | 2,028 | 102,400 |
| 2025/02/10 | 1,974 | 2,040 | 1,974 | 2,021 | 68,600 |
| 2025/02/07 | 1,967 | 2,000 | 1,961 | 1,970 | 85,200 |
| 2025/02/06 | 1,885 | 1,973 | 1,885 | 1,942 | 111,700 |
| 2025/02/05 | 1,896 | 1,910 | 1,864 | 1,910 | 99,200 |
| 2025/02/04 | 1,923 | 1,964 | 1,886 | 1,910 | 103,500 |
| 2025/02/03 | 1,905 | 1,905 | 1,870 | 1,883 | 73,200 |
| 2025/01/31 | 1,971 | 1,983 | 1,923 | 1,935 | 54,900 |
| 2025/01/30 | 1,894 | 1,985 | 1,893 | 1,970 | 142,800 |
| 2025/01/29 | 1,911 | 1,911 | 1,868 | 1,871 | 93,600 |
| 2025/01/28 | 1,890 | 1,932 | 1,867 | 1,914 | 73,600 |
| 2025/01/27 | 1,880 | 1,909 | 1,874 | 1,885 | 79,200 |
| 2025/01/24 | 1,906 | 1,930 | 1,900 | 1,917 | 50,500 |
| 2025/01/23 | 1,908 | 1,917 | 1,890 | 1,905 | 54,000 |
| 2025/01/22 | 1,929 | 1,938 | 1,907 | 1,922 | 52,400 |
| 2025/01/21 | 1,944 | 1,952 | 1,913 | 1,929 | 53,600 |
| 2025/01/20 | 1,968 | 1,990 | 1,938 | 1,951 | 55,900 |
| 2025/01/17 | 1,930 | 1,968 | 1,888 | 1,942 | 79,800 |
| 2025/01/16 | 1,979 | 2,064 | 1,952 | 1,952 | 83,700 |
| 2025/01/15 | 1,868 | 1,991 | 1,846 | 1,946 | 127,200 |
| 2025/01/14 | 2,012 | 2,022 | 1,978 | 1,988 | 112,400 |
| 2025/01/10 | 2,000 | 2,038 | 1,997 | 2,010 | 50,900 |
| 2025/01/09 | 2,050 | 2,050 | 2,010 | 2,020 | 55,100 |
| 2025/01/08 | 2,015 | 2,057 | 2,015 | 2,030 | 50,700 |
| 2025/01/07 | 2,074 | 2,074 | 2,040 | 2,045 | 65,600 |
| 2025/01/06 | 2,104 | 2,121 | 2,070 | 2,070 | 56,200 |
| 2024/12/30 | 2,116 | 2,121 | 2,060 | 2,075 | 41,000 |
| 2024/12/27 | 2,098 | 2,120 | 2,089 | 2,106 | 32,100 |
| 2024/12/26 | 2,053 | 2,095 | 2,053 | 2,088 | 49,700 |
| 2024/12/25 | 2,121 | 2,127 | 2,055 | 2,080 | 33,700 |
| 2024/12/24 | 2,131 | 2,135 | 2,109 | 2,130 | 31,300 |
| 2024/12/23 | 2,109 | 2,141 | 2,104 | 2,112 | 34,700 |
| 2024/12/20 | 2,158 | 2,158 | 2,098 | 2,115 | 95,200 |
| 2024/12/19 | 2,200 | 2,200 | 2,139 | 2,151 | 33,800 |
| 2024/12/18 | 2,245 | 2,274 | 2,204 | 2,206 | 33,600 |
| 2024/12/17 | 2,235 | 2,258 | 2,221 | 2,245 | 56,300 |
| 2024/12/16 | 2,273 | 2,273 | 2,207 | 2,210 | 23,500 |
| 2024/12/13 | 2,261 | 2,300 | 2,250 | 2,250 | 27,500 |
| 2024/12/12 | 2,259 | 2,323 | 2,259 | 2,301 | 36,100 |
| 2024/12/11 | 2,254 | 2,270 | 2,229 | 2,239 | 31,700 |
| 2024/12/10 | 2,264 | 2,270 | 2,239 | 2,250 | 30,500 |
| 2024/12/09 | 2,279 | 2,290 | 2,241 | 2,265 | 50,000 |
| 2024/12/06 | 2,295 | 2,305 | 2,260 | 2,264 | 34,000 |
| 2024/12/05 | 2,257 | 2,322 | 2,257 | 2,310 | 21,300 |
| 2024/12/04 | 2,317 | 2,321 | 2,251 | 2,254 | 36,800 |
| 2024/12/03 | 2,248 | 2,350 | 2,248 | 2,317 | 60,500 |
| 2024/12/02 | 2,221 | 2,261 | 2,220 | 2,242 | 21,800 |
| 2024/11/29 | 2,197 | 2,252 | 2,197 | 2,240 | 26,900 |
| 2024/11/28 | 2,228 | 2,267 | 2,217 | 2,247 | 22,300 |
| 2024/11/27 | 2,220 | 2,224 | 2,177 | 2,203 | 21,100 |
| 2024/11/26 | 2,221 | 2,259 | 2,220 | 2,229 | 29,800 |
| 2024/11/25 | 2,245 | 2,284 | 2,227 | 2,229 | 38,600 |
| 2024/11/22 | 2,204 | 2,230 | 2,189 | 2,222 | 52,800 |
| 2024/11/21 | 2,236 | 2,259 | 2,137 | 2,222 | 102,200 |
| 2024/11/20 | 2,350 | 2,350 | 2,268 | 2,286 | 25,000 |
| 2024/11/19 | 2,296 | 2,349 | 2,296 | 2,306 | 36,600 |
| 2024/11/18 | 2,255 | 2,307 | 2,242 | 2,296 | 47,600 |
| 2024/11/15 | 2,246 | 2,255 | 2,203 | 2,237 | 33,800 |
| 2024/11/14 | 2,279 | 2,279 | 2,182 | 2,223 | 50,300 |
| 2024/11/13 | 2,264 | 2,312 | 2,241 | 2,260 | 44,900 |
| 2024/11/12 | 2,281 | 2,309 | 2,256 | 2,256 | 33,800 |
| 2024/11/11 | 2,271 | 2,284 | 2,230 | 2,281 | 57,600 |
| 2024/11/08 | 2,330 | 2,346 | 2,313 | 2,313 | 45,300 |
| 2024/11/07 | 2,404 | 2,410 | 2,306 | 2,318 | 107,100 |
| 2024/11/06 | 2,403 | 2,415 | 2,379 | 2,395 | 34,700 |
| 2024/11/05 | 2,420 | 2,423 | 2,372 | 2,410 | 41,300 |
| 2024/11/01 | 2,471 | 2,497 | 2,417 | 2,417 | 36,100 |
| 2024/10/31 | 2,449 | 2,476 | 2,429 | 2,468 | 62,500 |
| 2024/10/30 | 2,477 | 2,477 | 2,426 | 2,429 | 104,900 |
| 2024/10/29 | 2,530 | 2,540 | 2,500 | 2,511 | 27,800 |
| 2024/10/28 | 2,469 | 2,518 | 2,451 | 2,514 | 54,800 |
| 2024/10/25 | 2,550 | 2,566 | 2,466 | 2,519 | 59,700 |
| 2024/10/24 | 2,484 | 2,528 | 2,484 | 2,511 | 66,200 |
| 2024/10/23 | 2,470 | 2,496 | 2,462 | 2,479 | 51,600 |
| 2024/10/22 | 2,566 | 2,570 | 2,469 | 2,480 | 105,700 |
| 2024/10/21 | 2,500 | 2,619 | 2,500 | 2,616 | 125,300 |
| 2024/10/18 | 2,428 | 2,489 | 2,426 | 2,470 | 70,900 |
| 2024/10/17 | 2,506 | 2,510 | 2,401 | 2,478 | 241,600 |
| 2024/10/16 | 2,395 | 2,577 | 2,395 | 2,538 | 359,500 |
| 2024/10/15 | 2,294 | 2,298 | 2,256 | 2,285 | 86,600 |
| 2024/10/11 | 2,295 | 2,298 | 2,271 | 2,294 | 30,100 |
| 2024/10/10 | 2,320 | 2,320 | 2,277 | 2,297 | 30,600 |
| 2024/10/09 | 2,297 | 2,328 | 2,277 | 2,321 | 53,100 |
| 2024/10/08 | 2,246 | 2,322 | 2,246 | 2,291 | 89,700 |
| 2024/10/07 | 2,240 | 2,248 | 2,219 | 2,229 | 47,700 |
| 2024/10/04 | 2,216 | 2,270 | 2,216 | 2,247 | 26,400 |
| 2024/10/03 | 2,250 | 2,260 | 2,196 | 2,231 | 53,600 |
| 2024/10/02 | 2,253 | 2,253 | 2,158 | 2,176 | 76,300 |
| 2024/10/01 | 2,280 | 2,343 | 2,247 | 2,263 | 54,500 |
| 2024/09/30 | 2,294 | 2,351 | 2,287 | 2,330 | 98,400 |
| 2024/09/27 | 2,322 | 2,355 | 2,287 | 2,294 | 45,900 |
| 2024/09/26 | 2,279 | 2,317 | 2,249 | 2,309 | 65,500 |
| 2024/09/25 | 2,208 | 2,282 | 2,208 | 2,258 | 61,400 |
| 2024/09/24 | 2,200 | 2,226 | 2,172 | 2,193 | 68,300 |
| 2024/09/20 | 2,225 | 2,226 | 2,163 | 2,206 | 129,300 |
| 2024/09/19 | 2,212 | 2,254 | 2,188 | 2,248 | 48,300 |
| 2024/09/18 | 2,173 | 2,207 | 2,173 | 2,207 | 52,400 |
| 2024/09/17 | 2,180 | 2,229 | 2,160 | 2,200 | 138,800 |
| 2024/09/13 | 2,080 | 2,118 | 2,074 | 2,109 | 62,600 |
| 2024/09/12 | 2,014 | 2,085 | 2,014 | 2,085 | 63,500 |
| 2024/09/11 | 2,050 | 2,067 | 1,999 | 2,010 | 94,100 |
| 2024/09/10 | 2,035 | 2,040 | 2,000 | 2,035 | 54,000 |
| 2024/09/09 | 1,945 | 2,040 | 1,945 | 2,033 | 146,600 |
| 2024/09/06 | 1,970 | 1,975 | 1,929 | 1,950 | 41,200 |
| 2024/09/05 | 1,931 | 1,979 | 1,931 | 1,957 | 46,400 |
| 2024/09/04 | 1,924 | 1,956 | 1,924 | 1,949 | 54,800 |
| 2024/09/03 | 1,900 | 1,934 | 1,896 | 1,934 | 58,300 |
| 2024/09/02 | 1,937 | 1,937 | 1,884 | 1,900 | 83,500 |
| 2024/08/30 | 1,892 | 2,025 | 1,892 | 1,985 | 279,900 |
| 2024/08/29 | 1,896 | 1,904 | 1,844 | 1,852 | 137,200 |
| 2024/08/28 | 1,910 | 1,930 | 1,887 | 1,903 | 261,700 |
| 2024/08/27 | 1,909 | 1,949 | 1,905 | 1,939 | 130,800 |
| 2024/08/26 | 1,851 | 1,950 | 1,851 | 1,926 | 327,900 |
| 2024/08/23 | 1,875 | 1,875 | 1,803 | 1,840 | 181,800 |
| 2024/08/22 | 1,854 | 1,899 | 1,845 | 1,880 | 152,700 |
| 2024/08/21 | 1,888 | 1,905 | 1,878 | 1,894 | 73,800 |
| 2024/08/20 | 1,818 | 1,858 | 1,810 | 1,851 | 100,600 |
| 2024/08/19 | 1,858 | 1,898 | 1,845 | 1,846 | 141,100 |