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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,191 | 1,201 | 1,187 | 1,193 | 115,400 |
| 2026/01/29 | 1,224 | 1,234 | 1,190 | 1,196 | 162,600 |
| 2026/01/28 | 1,253 | 1,266 | 1,227 | 1,234 | 219,500 |
| 2026/01/27 | 1,220 | 1,245 | 1,216 | 1,245 | 176,800 |
| 2026/01/26 | 1,210 | 1,242 | 1,205 | 1,210 | 282,000 |
| 2026/01/23 | 1,194 | 1,223 | 1,194 | 1,204 | 153,300 |
| 2026/01/22 | 1,180 | 1,193 | 1,171 | 1,183 | 83,700 |
| 2026/01/21 | 1,185 | 1,190 | 1,178 | 1,178 | 146,800 |
| 2026/01/20 | 1,174 | 1,194 | 1,167 | 1,187 | 158,300 |
| 2026/01/19 | 1,167 | 1,170 | 1,154 | 1,155 | 149,500 |
| 2026/01/16 | 1,156 | 1,185 | 1,151 | 1,163 | 179,300 |
| 2026/01/15 | 1,200 | 1,215 | 1,161 | 1,161 | 439,100 |
| 2026/01/14 | 1,121 | 1,124 | 1,111 | 1,114 | 207,100 |
| 2026/01/13 | 1,146 | 1,150 | 1,120 | 1,128 | 233,900 |
| 2026/01/09 | 1,130 | 1,146 | 1,130 | 1,135 | 123,900 |
| 2026/01/08 | 1,121 | 1,130 | 1,110 | 1,122 | 188,200 |
| 2026/01/07 | 1,122 | 1,131 | 1,105 | 1,129 | 181,000 |
| 2026/01/06 | 1,132 | 1,142 | 1,121 | 1,128 | 215,300 |
| 2026/01/05 | 1,117 | 1,133 | 1,111 | 1,130 | 202,100 |
| 2025/12/30 | 1,106 | 1,108 | 1,093 | 1,098 | 76,600 |
| 2025/12/29 | 1,125 | 1,128 | 1,095 | 1,108 | 165,600 |
| 2025/12/26 | 1,110 | 1,115 | 1,093 | 1,109 | 170,500 |
| 2025/12/25 | 1,072 | 1,109 | 1,069 | 1,097 | 273,700 |
| 2025/12/24 | 1,079 | 1,079 | 1,064 | 1,065 | 89,100 |
| 2025/12/23 | 1,062 | 1,079 | 1,062 | 1,071 | 99,400 |
| 2025/12/22 | 1,071 | 1,075 | 1,053 | 1,074 | 142,400 |
| 2025/12/19 | 1,069 | 1,080 | 1,061 | 1,072 | 196,700 |
| 2025/12/18 | 1,055 | 1,075 | 1,051 | 1,069 | 127,000 |
| 2025/12/17 | 1,055 | 1,063 | 1,045 | 1,047 | 77,600 |
| 2025/12/16 | 1,060 | 1,060 | 1,043 | 1,045 | 92,800 |
| 2025/12/15 | 1,050 | 1,068 | 1,045 | 1,068 | 151,200 |
| 2025/12/12 | 1,059 | 1,060 | 1,046 | 1,047 | 102,700 |
| 2025/12/11 | 1,067 | 1,072 | 1,045 | 1,047 | 159,200 |
| 2025/12/10 | 1,060 | 1,072 | 1,056 | 1,072 | 196,900 |
| 2025/12/09 | 1,059 | 1,064 | 1,052 | 1,059 | 98,700 |
| 2025/12/08 | 1,048 | 1,063 | 1,046 | 1,059 | 100,500 |
| 2025/12/05 | 1,050 | 1,060 | 1,048 | 1,050 | 66,700 |
| 2025/12/04 | 1,062 | 1,070 | 1,052 | 1,059 | 87,400 |
| 2025/12/03 | 1,086 | 1,090 | 1,062 | 1,062 | 171,200 |
| 2025/12/02 | 1,075 | 1,095 | 1,075 | 1,088 | 95,600 |
| 2025/12/01 | 1,087 | 1,089 | 1,071 | 1,074 | 91,300 |
| 2025/11/28 | 1,077 | 1,089 | 1,074 | 1,088 | 94,200 |
| 2025/11/27 | 1,071 | 1,083 | 1,070 | 1,077 | 104,700 |
| 2025/11/26 | 1,064 | 1,073 | 1,056 | 1,067 | 93,300 |
| 2025/11/25 | 1,079 | 1,079 | 1,058 | 1,067 | 77,900 |
| 2025/11/21 | 1,060 | 1,079 | 1,055 | 1,079 | 133,700 |
| 2025/11/20 | 1,073 | 1,080 | 1,053 | 1,057 | 83,800 |
| 2025/11/19 | 1,058 | 1,070 | 1,056 | 1,061 | 149,500 |
| 2025/11/18 | 1,068 | 1,077 | 1,057 | 1,058 | 94,200 |
| 2025/11/17 | 1,077 | 1,083 | 1,061 | 1,074 | 187,100 |
| 2025/11/14 | 1,076 | 1,085 | 1,065 | 1,077 | 104,000 |
| 2025/11/13 | 1,092 | 1,094 | 1,069 | 1,076 | 136,900 |
| 2025/11/12 | 1,079 | 1,099 | 1,077 | 1,092 | 112,000 |
| 2025/11/11 | 1,075 | 1,086 | 1,066 | 1,081 | 196,400 |
| 2025/11/10 | 1,073 | 1,087 | 1,062 | 1,072 | 213,100 |
| 2025/11/07 | 1,042 | 1,061 | 1,040 | 1,049 | 228,500 |
| 2025/11/06 | 1,024 | 1,053 | 1,016 | 1,049 | 309,500 |
| 2025/11/05 | 1,019 | 1,029 | 1,014 | 1,022 | 224,000 |
| 2025/11/04 | 1,020 | 1,020 | 997 | 1,007 | 159,200 |
| 2025/10/31 | 1,020 | 1,031 | 1,015 | 1,022 | 124,300 |
| 2025/10/30 | 1,005 | 1,019 | 1,005 | 1,015 | 140,600 |
| 2025/10/29 | 1,031 | 1,040 | 1,005 | 1,005 | 224,000 |
| 2025/10/28 | 1,050 | 1,050 | 1,031 | 1,036 | 184,300 |
| 2025/10/27 | 1,063 | 1,063 | 1,047 | 1,059 | 142,800 |
| 2025/10/24 | 1,050 | 1,058 | 1,035 | 1,043 | 141,300 |
| 2025/10/23 | 1,041 | 1,047 | 1,026 | 1,036 | 156,400 |
| 2025/10/22 | 1,030 | 1,044 | 1,023 | 1,038 | 200,800 |
| 2025/10/21 | 1,019 | 1,040 | 1,017 | 1,028 | 206,100 |
| 2025/10/20 | 1,038 | 1,041 | 1,009 | 1,016 | 306,300 |
| 2025/10/17 | 1,005 | 1,024 | 1,003 | 1,014 | 381,100 |
| 2025/10/16 | 1,105 | 1,106 | 1,013 | 1,025 | 540,300 |
| 2025/10/15 | 1,131 | 1,134 | 1,109 | 1,111 | 163,800 |
| 2025/10/14 | 1,126 | 1,131 | 1,113 | 1,131 | 168,300 |
| 2025/10/10 | 1,142 | 1,146 | 1,126 | 1,142 | 140,200 |
| 2025/10/09 | 1,156 | 1,161 | 1,142 | 1,150 | 212,900 |
| 2025/10/08 | 1,133 | 1,162 | 1,133 | 1,146 | 138,200 |
| 2025/10/07 | 1,120 | 1,144 | 1,114 | 1,133 | 178,200 |
| 2025/10/06 | 1,133 | 1,147 | 1,127 | 1,142 | 153,600 |
| 2025/10/03 | 1,126 | 1,148 | 1,126 | 1,142 | 151,700 |
| 2025/10/02 | 1,148 | 1,150 | 1,122 | 1,125 | 128,200 |
| 2025/10/01 | 1,200 | 1,200 | 1,146 | 1,148 | 216,100 |
| 2025/09/30 | 1,231 | 1,244 | 1,207 | 1,207 | 160,100 |
| 2025/09/29 | 1,243 | 1,256 | 1,226 | 1,226 | 130,900 |
| 2025/09/26 | 1,270 | 1,273 | 1,225 | 1,244 | 172,900 |
| 2025/09/25 | 1,265 | 1,288 | 1,253 | 1,270 | 375,600 |
| 2025/09/24 | 1,222 | 1,269 | 1,218 | 1,265 | 381,600 |
| 2025/09/22 | 1,241 | 1,245 | 1,224 | 1,224 | 100,800 |
| 2025/09/19 | 1,253 | 1,257 | 1,241 | 1,248 | 216,100 |
| 2025/09/18 | 1,251 | 1,254 | 1,234 | 1,254 | 155,600 |
| 2025/09/17 | 1,210 | 1,253 | 1,210 | 1,248 | 218,000 |
| 2025/09/16 | 1,188 | 1,220 | 1,186 | 1,220 | 157,800 |
| 2025/09/12 | 1,187 | 1,203 | 1,185 | 1,193 | 151,100 |
| 2025/09/11 | 1,201 | 1,206 | 1,171 | 1,179 | 120,500 |
| 2025/09/10 | 1,202 | 1,213 | 1,195 | 1,204 | 130,100 |
| 2025/09/09 | 1,197 | 1,213 | 1,195 | 1,206 | 197,400 |
| 2025/09/08 | 1,189 | 1,200 | 1,180 | 1,191 | 229,100 |
| 2025/09/05 | 1,173 | 1,186 | 1,157 | 1,183 | 273,700 |
| 2025/09/04 | 1,186 | 1,189 | 1,173 | 1,189 | 224,500 |
| 2025/09/03 | 1,210 | 1,210 | 1,173 | 1,179 | 216,500 |
| 2025/09/02 | 1,229 | 1,233 | 1,195 | 1,211 | 216,500 |
| 2025/09/01 | 1,229 | 1,242 | 1,220 | 1,226 | 173,600 |
| 2025/08/29 | 1,218 | 1,243 | 1,215 | 1,238 | 201,300 |
| 2025/08/28 | 1,216 | 1,234 | 1,193 | 1,226 | 280,900 |
| 2025/08/28 | 1 -> 2.00 分割 | ||||
| 2025/08/27 | 2,442 | 2,493 | 2,442 | 2,478 | 239,500 |
| 2025/08/26 | 2,478 | 2,486 | 2,440 | 2,469 | 102,500 |
| 2025/08/25 | 2,461 | 2,493 | 2,454 | 2,466 | 119,800 |
| 2025/08/22 | 2,481 | 2,518 | 2,475 | 2,484 | 149,200 |
| 2025/08/21 | 2,480 | 2,488 | 2,444 | 2,485 | 160,200 |
| 2025/08/20 | 2,455 | 2,480 | 2,442 | 2,460 | 114,600 |
| 2025/08/19 | 2,412 | 2,454 | 2,412 | 2,451 | 134,100 |
| 2025/08/18 | 2,449 | 2,479 | 2,424 | 2,434 | 170,500 |
| 2025/08/15 | 2,441 | 2,447 | 2,405 | 2,418 | 232,000 |
| 2025/08/14 | 2,481 | 2,481 | 2,438 | 2,461 | 128,200 |
| 2025/08/13 | 2,501 | 2,514 | 2,457 | 2,495 | 142,300 |
| 2025/08/12 | 2,566 | 2,575 | 2,495 | 2,499 | 293,000 |
| 2025/08/08 | 2,554 | 2,568 | 2,549 | 2,555 | 132,000 |
| 2025/08/07 | 2,549 | 2,573 | 2,545 | 2,548 | 207,000 |
| 2025/08/06 | 2,577 | 2,579 | 2,541 | 2,557 | 234,300 |
| 2025/08/05 | 2,577 | 2,588 | 2,540 | 2,577 | 1,150,600 |
| 2025/08/04 | 2,556 | 2,610 | 2,530 | 2,577 | 222,500 |
| 2025/08/01 | 2,631 | 2,636 | 2,578 | 2,581 | 217,300 |
| 2025/07/31 | 2,601 | 2,649 | 2,594 | 2,632 | 305,300 |
| 2025/07/30 | 2,575 | 2,631 | 2,558 | 2,583 | 482,500 |
| 2025/07/29 | 2,582 | 2,585 | 2,530 | 2,585 | 321,100 |
| 2025/07/28 | 2,530 | 2,569 | 2,518 | 2,543 | 183,700 |
| 2025/07/25 | 2,511 | 2,544 | 2,501 | 2,515 | 136,400 |
| 2025/07/24 | 2,495 | 2,556 | 2,490 | 2,524 | 339,900 |
| 2025/07/23 | 2,456 | 2,525 | 2,444 | 2,478 | 633,100 |
| 2025/07/22 | 2,625 | 2,660 | 2,617 | 2,628 | 32,800 |
| 2025/07/18 | 2,741 | 2,768 | 2,611 | 2,617 | 49,400 |
| 2025/07/17 | 2,682 | 2,721 | 2,670 | 2,716 | 60,900 |
| 2025/07/16 | 2,575 | 2,712 | 2,575 | 2,681 | 93,300 |
| 2025/07/15 | 2,463 | 2,635 | 2,428 | 2,600 | 139,900 |
| 2025/07/14 | 2,475 | 2,484 | 2,434 | 2,450 | 54,500 |
| 2025/07/11 | 2,450 | 2,475 | 2,444 | 2,475 | 34,100 |
| 2025/07/10 | 2,475 | 2,484 | 2,445 | 2,450 | 25,000 |
| 2025/07/09 | 2,459 | 2,522 | 2,459 | 2,487 | 45,400 |
| 2025/07/08 | 2,437 | 2,477 | 2,421 | 2,459 | 34,400 |
| 2025/07/07 | 2,394 | 2,457 | 2,394 | 2,448 | 46,400 |
| 2025/07/04 | 2,414 | 2,442 | 2,354 | 2,386 | 34,300 |
| 2025/07/03 | 2,436 | 2,440 | 2,400 | 2,413 | 38,400 |
| 2025/07/02 | 2,411 | 2,465 | 2,404 | 2,404 | 51,900 |
| 2025/07/01 | 2,440 | 2,499 | 2,380 | 2,407 | 58,200 |
| 2025/06/30 | 2,340 | 2,390 | 2,340 | 2,340 | 47,500 |
| 2025/06/27 | 2,382 | 2,399 | 2,317 | 2,351 | 51,100 |
| 2025/06/26 | 2,416 | 2,439 | 2,379 | 2,382 | 33,400 |
| 2025/06/25 | 2,382 | 2,408 | 2,352 | 2,391 | 39,000 |
| 2025/06/24 | 2,388 | 2,412 | 2,368 | 2,390 | 37,300 |
| 2025/06/23 | 2,386 | 2,404 | 2,356 | 2,356 | 29,100 |
| 2025/06/20 | 2,386 | 2,407 | 2,365 | 2,385 | 213,400 |
| 2025/06/19 | 2,390 | 2,429 | 2,384 | 2,395 | 24,900 |
| 2025/06/18 | 2,427 | 2,427 | 2,388 | 2,390 | 41,800 |
| 2025/06/17 | 2,518 | 2,518 | 2,411 | 2,428 | 71,500 |
| 2025/06/16 | 2,541 | 2,541 | 2,514 | 2,530 | 28,000 |
| 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 |