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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,745 | 1,767 | 1,721 | 1,754 | 95,300 |
| 2024/07/25 | 1,730 | 1,776 | 1,712 | 1,743 | 150,300 |
| 2024/07/24 | 1,707 | 1,744 | 1,706 | 1,729 | 88,600 |
| 2024/07/23 | 1,709 | 1,721 | 1,694 | 1,700 | 104,600 |
| 2024/07/22 | 1,672 | 1,700 | 1,670 | 1,687 | 102,100 |
| 2024/07/19 | 1,716 | 1,730 | 1,667 | 1,667 | 175,100 |
| 2024/07/18 | 1,667 | 1,765 | 1,660 | 1,716 | 162,200 |
| 2024/07/17 | 1,667 | 1,676 | 1,652 | 1,666 | 108,600 |
| 2024/07/16 | 1,702 | 1,706 | 1,641 | 1,651 | 226,200 |
| 2024/07/12 | 1,627 | 1,715 | 1,607 | 1,695 | 404,600 |
| 2024/07/11 | 1,778 | 1,790 | 1,755 | 1,787 | 122,200 |
| 2024/07/10 | 1,793 | 1,794 | 1,761 | 1,792 | 71,800 |
| 2024/07/09 | 1,795 | 1,809 | 1,771 | 1,798 | 88,100 |
| 2024/07/08 | 1,811 | 1,820 | 1,795 | 1,796 | 41,600 |
| 2024/07/05 | 1,840 | 1,842 | 1,785 | 1,806 | 84,300 |
| 2024/07/04 | 1,845 | 1,855 | 1,831 | 1,841 | 33,200 |
| 2024/07/03 | 1,860 | 1,870 | 1,834 | 1,840 | 50,100 |
| 2024/07/02 | 1,860 | 1,898 | 1,847 | 1,857 | 83,100 |
| 2024/07/01 | 1,926 | 1,926 | 1,871 | 1,871 | 37,700 |
| 2024/06/28 | 1,956 | 1,956 | 1,900 | 1,933 | 54,300 |
| 2024/06/27 | 1,967 | 1,988 | 1,952 | 1,956 | 36,900 |
| 2024/06/26 | 1,974 | 1,997 | 1,962 | 1,986 | 37,400 |
| 2024/06/25 | 2,000 | 2,006 | 1,952 | 1,974 | 44,800 |
| 2024/06/24 | 2,005 | 2,005 | 1,954 | 1,979 | 33,700 |
| 2024/06/21 | 1,996 | 2,036 | 1,988 | 2,002 | 83,700 |
| 2024/06/20 | 1,953 | 1,990 | 1,950 | 1,990 | 46,800 |
| 2024/06/19 | 1,948 | 1,970 | 1,941 | 1,953 | 24,100 |
| 2024/06/18 | 1,950 | 1,966 | 1,942 | 1,948 | 21,200 |
| 2024/06/17 | 1,980 | 1,980 | 1,888 | 1,935 | 43,600 |
| 2024/06/14 | 1,910 | 1,985 | 1,910 | 1,985 | 59,700 |
| 2024/06/13 | 1,917 | 1,939 | 1,910 | 1,916 | 22,400 |
| 2024/06/12 | 1,931 | 1,934 | 1,911 | 1,922 | 15,300 |
| 2024/06/11 | 1,921 | 1,935 | 1,908 | 1,917 | 20,200 |
| 2024/06/10 | 1,901 | 1,943 | 1,901 | 1,918 | 23,600 |
| 2024/06/07 | 1,916 | 1,916 | 1,890 | 1,898 | 30,500 |
| 2024/06/06 | 1,933 | 1,933 | 1,894 | 1,916 | 25,600 |
| 2024/06/05 | 1,890 | 1,915 | 1,882 | 1,910 | 27,700 |
| 2024/06/04 | 1,878 | 1,899 | 1,872 | 1,881 | 40,800 |
| 2024/06/03 | 1,862 | 1,892 | 1,857 | 1,869 | 38,800 |
| 2024/05/31 | 1,865 | 1,875 | 1,840 | 1,872 | 39,300 |
| 2024/05/30 | 1,816 | 1,862 | 1,801 | 1,862 | 24,200 |
| 2024/05/29 | 1,870 | 1,870 | 1,817 | 1,824 | 50,600 |
| 2024/05/28 | 1,869 | 1,900 | 1,849 | 1,856 | 35,500 |
| 2024/05/27 | 1,830 | 1,861 | 1,824 | 1,857 | 53,800 |
| 2024/05/24 | 1,893 | 1,903 | 1,815 | 1,823 | 84,800 |
| 2024/05/23 | 1,893 | 1,928 | 1,867 | 1,922 | 42,500 |
| 2024/05/22 | 1,935 | 1,953 | 1,891 | 1,893 | 54,100 |
| 2024/05/21 | 1,966 | 1,968 | 1,937 | 1,937 | 39,800 |
| 2024/05/20 | 1,935 | 1,950 | 1,911 | 1,945 | 70,300 |
| 2024/05/17 | 1,879 | 1,931 | 1,873 | 1,928 | 37,200 |
| 2024/05/16 | 1,880 | 1,900 | 1,870 | 1,900 | 41,200 |
| 2024/05/15 | 1,899 | 1,899 | 1,865 | 1,876 | 29,900 |
| 2024/05/14 | 1,885 | 1,889 | 1,861 | 1,879 | 36,100 |
| 2024/05/13 | 1,848 | 1,893 | 1,840 | 1,890 | 44,100 |
| 2024/05/10 | 1,860 | 1,867 | 1,836 | 1,848 | 47,000 |
| 2024/05/09 | 1,827 | 1,861 | 1,827 | 1,849 | 38,100 |
| 2024/05/08 | 1,803 | 1,839 | 1,803 | 1,827 | 51,500 |
| 2024/05/07 | 1,800 | 1,841 | 1,794 | 1,821 | 52,500 |
| 2024/05/02 | 1,817 | 1,825 | 1,794 | 1,795 | 48,200 |
| 2024/05/01 | 1,806 | 1,847 | 1,806 | 1,806 | 76,500 |
| 2024/04/30 | 1,813 | 1,826 | 1,772 | 1,790 | 83,000 |
| 2024/04/26 | 1,840 | 1,840 | 1,786 | 1,804 | 154,000 |
| 2024/04/25 | 1,942 | 1,942 | 1,843 | 1,843 | 124,300 |
| 2024/04/24 | 1,915 | 1,958 | 1,910 | 1,935 | 157,200 |
| 2024/04/23 | 1,901 | 1,930 | 1,894 | 1,915 | 219,200 |
| 2024/04/22 | 1,750 | 1,835 | 1,726 | 1,828 | 275,400 |
| 2024/04/19 | 1,720 | 1,730 | 1,670 | 1,670 | 101,400 |
| 2024/04/18 | 1,739 | 1,761 | 1,703 | 1,722 | 119,800 |
| 2024/04/17 | 1,786 | 1,815 | 1,701 | 1,701 | 211,500 |
| 2024/04/16 | 1,942 | 1,942 | 1,773 | 1,776 | 271,000 |
| 2024/04/15 | 2,036 | 2,041 | 1,960 | 1,970 | 192,900 |
| 2024/04/12 | 2,131 | 2,140 | 2,091 | 2,116 | 70,200 |
| 2024/04/11 | 2,140 | 2,150 | 2,103 | 2,124 | 42,100 |
| 2024/04/10 | 2,155 | 2,182 | 2,150 | 2,152 | 34,100 |
| 2024/04/09 | 2,160 | 2,163 | 2,125 | 2,157 | 27,700 |
| 2024/04/08 | 2,180 | 2,180 | 2,133 | 2,146 | 40,800 |
| 2024/04/05 | 2,140 | 2,182 | 2,125 | 2,161 | 61,800 |
| 2024/04/04 | 2,182 | 2,191 | 2,148 | 2,157 | 51,000 |
| 2024/04/03 | 2,155 | 2,191 | 2,130 | 2,183 | 63,900 |
| 2024/04/02 | 2,223 | 2,224 | 2,157 | 2,168 | 55,300 |
| 2024/04/01 | 2,277 | 2,277 | 2,205 | 2,224 | 53,700 |
| 2024/03/29 | 2,278 | 2,278 | 2,246 | 2,264 | 29,300 |
| 2024/03/28 | 2,250 | 2,273 | 2,244 | 2,272 | 49,900 |
| 2024/03/27 | 2,296 | 2,306 | 2,255 | 2,266 | 45,500 |
| 2024/03/26 | 2,270 | 2,281 | 2,231 | 2,281 | 60,400 |
| 2024/03/25 | 2,332 | 2,361 | 2,286 | 2,289 | 42,900 |
| 2024/03/22 | 2,343 | 2,343 | 2,302 | 2,331 | 37,400 |
| 2024/03/21 | 2,334 | 2,370 | 2,301 | 2,324 | 48,100 |
| 2024/03/19 | 2,339 | 2,354 | 2,300 | 2,332 | 42,000 |
| 2024/03/18 | 2,349 | 2,370 | 2,335 | 2,339 | 33,800 |
| 2024/03/15 | 2,325 | 2,365 | 2,318 | 2,349 | 64,500 |
| 2024/03/14 | 2,350 | 2,362 | 2,310 | 2,313 | 36,500 |
| 2024/03/13 | 2,380 | 2,396 | 2,360 | 2,379 | 55,400 |
| 2024/03/12 | 2,322 | 2,367 | 2,293 | 2,356 | 38,900 |
| 2024/03/11 | 2,312 | 2,337 | 2,284 | 2,322 | 48,400 |
| 2024/03/08 | 2,326 | 2,390 | 2,312 | 2,351 | 83,700 |
| 2024/03/07 | 2,377 | 2,424 | 2,330 | 2,355 | 87,200 |
| 2024/03/06 | 2,384 | 2,442 | 2,359 | 2,377 | 76,300 |
| 2024/03/05 | 2,410 | 2,446 | 2,387 | 2,446 | 54,800 |
| 2024/03/04 | 2,420 | 2,436 | 2,354 | 2,408 | 89,000 |
| 2024/03/01 | 2,383 | 2,430 | 2,380 | 2,402 | 70,100 |
| 2024/02/29 | 2,403 | 2,403 | 2,350 | 2,383 | 73,700 |
| 2024/02/28 | 2,414 | 2,439 | 2,390 | 2,417 | 122,500 |
| 2024/02/27 | 2,414 | 2,489 | 2,383 | 2,443 | 280,500 |
| 2024/02/26 | 2,465 | 2,490 | 2,412 | 2,433 | 214,800 |
| 2024/02/22 | 2,506 | 2,539 | 2,463 | 2,488 | 165,800 |
| 2024/02/21 | 2,577 | 2,577 | 2,500 | 2,501 | 137,300 |
| 2024/02/20 | 2,557 | 2,569 | 2,538 | 2,549 | 55,800 |
| 2024/02/19 | 2,530 | 2,568 | 2,505 | 2,557 | 78,400 |
| 2024/02/16 | 2,500 | 2,530 | 2,485 | 2,512 | 78,500 |
| 2024/02/15 | 2,553 | 2,553 | 2,465 | 2,483 | 82,600 |
| 2024/02/14 | 2,525 | 2,534 | 2,502 | 2,517 | 72,800 |
| 2024/02/13 | 2,501 | 2,535 | 2,469 | 2,503 | 126,200 |
| 2024/02/09 | 2,479 | 2,566 | 2,479 | 2,538 | 64,800 |
| 2024/02/08 | 2,514 | 2,537 | 2,469 | 2,475 | 92,200 |
| 2024/02/07 | 2,509 | 2,517 | 2,464 | 2,464 | 77,800 |
| 2024/02/06 | 2,486 | 2,519 | 2,467 | 2,484 | 48,200 |
| 2024/02/05 | 2,478 | 2,523 | 2,460 | 2,505 | 75,600 |
| 2024/02/02 | 2,504 | 2,504 | 2,404 | 2,457 | 113,100 |
| 2024/02/01 | 2,478 | 2,534 | 2,471 | 2,515 | 70,700 |
| 2024/01/31 | 2,490 | 2,520 | 2,436 | 2,475 | 124,800 |
| 2024/01/30 | 2,425 | 2,492 | 2,405 | 2,489 | 112,600 |
| 2024/01/29 | 2,398 | 2,446 | 2,398 | 2,430 | 77,200 |
| 2024/01/26 | 2,337 | 2,394 | 2,332 | 2,371 | 84,900 |
| 2024/01/25 | 2,277 | 2,345 | 2,274 | 2,337 | 46,500 |
| 2024/01/24 | 2,285 | 2,335 | 2,285 | 2,299 | 43,900 |
| 2024/01/23 | 2,349 | 2,374 | 2,303 | 2,321 | 77,700 |
| 2024/01/22 | 2,283 | 2,342 | 2,268 | 2,341 | 84,600 |
| 2024/01/19 | 2,232 | 2,258 | 2,211 | 2,251 | 53,400 |
| 2024/01/18 | 2,238 | 2,279 | 2,183 | 2,200 | 76,600 |
| 2024/01/17 | 2,301 | 2,322 | 2,227 | 2,232 | 129,700 |
| 2024/01/16 | 2,336 | 2,371 | 2,285 | 2,305 | 116,100 |
| 2024/01/15 | 2,515 | 2,515 | 2,361 | 2,370 | 251,500 |
| 2024/01/12 | 2,500 | 2,600 | 2,412 | 2,564 | 401,800 |
| 2024/01/11 | 2,200 | 2,254 | 2,179 | 2,220 | 159,700 |
| 2024/01/10 | 2,170 | 2,181 | 2,134 | 2,168 | 60,400 |
| 2024/01/09 | 2,134 | 2,167 | 2,132 | 2,151 | 54,300 |
| 2024/01/05 | 2,164 | 2,186 | 2,127 | 2,127 | 49,700 |
| 2024/01/04 | 2,134 | 2,149 | 2,103 | 2,145 | 39,600 |
| 2023/12/29 | 2,076 | 2,146 | 2,071 | 2,135 | 48,500 |
| 2023/12/28 | 2,071 | 2,093 | 2,051 | 2,076 | 45,000 |
| 2023/12/27 | 2,076 | 2,098 | 2,053 | 2,076 | 61,800 |
| 2023/12/26 | 2,142 | 2,143 | 2,070 | 2,077 | 41,700 |
| 2023/12/25 | 2,184 | 2,184 | 2,136 | 2,146 | 45,000 |
| 2023/12/22 | 2,158 | 2,164 | 2,142 | 2,160 | 35,400 |
| 2023/12/21 | 2,147 | 2,164 | 2,132 | 2,144 | 36,900 |
| 2023/12/20 | 2,100 | 2,174 | 2,100 | 2,147 | 62,100 |
| 2023/12/19 | 2,054 | 2,108 | 2,050 | 2,106 | 47,300 |
| 2023/12/18 | 2,055 | 2,069 | 2,020 | 2,048 | 35,900 |
| 2023/12/15 | 2,093 | 2,102 | 2,054 | 2,064 | 31,400 |
| 2023/12/14 | 2,097 | 2,114 | 2,060 | 2,078 | 51,900 |
| 2023/12/13 | 2,183 | 2,199 | 2,057 | 2,067 | 117,700 |
| 2023/12/12 | 2,140 | 2,186 | 2,124 | 2,183 | 66,400 |
| 2023/12/11 | 2,089 | 2,137 | 2,089 | 2,137 | 52,200 |
| 2023/12/08 | 2,086 | 2,112 | 2,065 | 2,081 | 86,100 |
| 2023/12/07 | 2,113 | 2,127 | 2,089 | 2,090 | 49,100 |
| 2023/12/06 | 2,087 | 2,125 | 2,080 | 2,116 | 54,700 |
| 2023/12/05 | 2,095 | 2,119 | 2,091 | 2,092 | 42,400 |
| 2023/12/04 | 2,099 | 2,122 | 2,094 | 2,122 | 30,900 |
| 2023/12/01 | 2,113 | 2,154 | 2,098 | 2,126 | 56,900 |
| 2023/11/30 | 2,097 | 2,113 | 2,071 | 2,112 | 45,600 |
| 2023/11/29 | 2,098 | 2,121 | 2,074 | 2,079 | 45,000 |
| 2023/11/28 | 2,108 | 2,123 | 2,097 | 2,123 | 33,000 |
| 2023/11/27 | 2,103 | 2,138 | 2,086 | 2,087 | 42,000 |
| 2023/11/24 | 2,126 | 2,126 | 2,075 | 2,103 | 54,500 |
| 2023/11/22 | 2,113 | 2,151 | 2,090 | 2,126 | 44,500 |
| 2023/11/21 | 2,061 | 2,117 | 2,061 | 2,113 | 52,400 |
| 2023/11/20 | 2,100 | 2,100 | 2,054 | 2,054 | 60,400 |
| 2023/11/17 | 2,104 | 2,130 | 2,081 | 2,111 | 51,200 |
| 2023/11/16 | 2,116 | 2,136 | 2,081 | 2,104 | 54,000 |
| 2023/11/15 | 2,085 | 2,128 | 2,072 | 2,128 | 53,900 |
| 2023/11/14 | 2,110 | 2,110 | 2,069 | 2,072 | 95,800 |
| 2023/11/13 | 2,179 | 2,188 | 2,124 | 2,124 | 82,500 |
| 2023/11/10 | 2,102 | 2,165 | 2,102 | 2,137 | 99,700 |
| 2023/11/09 | 2,087 | 2,126 | 2,087 | 2,123 | 75,700 |
| 2023/11/08 | 2,138 | 2,153 | 2,071 | 2,077 | 159,600 |
| 2023/11/07 | 2,060 | 2,096 | 2,051 | 2,090 | 78,900 |
| 2023/11/06 | 1,984 | 2,057 | 1,962 | 2,049 | 143,500 |
| 2023/11/02 | 1,960 | 1,974 | 1,946 | 1,959 | 50,200 |
| 2023/11/01 | 1,943 | 1,952 | 1,918 | 1,934 | 70,600 |
| 2023/10/31 | 1,935 | 1,977 | 1,903 | 1,943 | 75,400 |
| 2023/10/30 | 1,970 | 1,995 | 1,925 | 1,932 | 85,400 |
| 2023/10/27 | 1,949 | 1,999 | 1,924 | 1,970 | 85,400 |
| 2023/10/26 | 1,870 | 1,931 | 1,870 | 1,921 | 95,500 |
| 2023/10/25 | 1,923 | 1,923 | 1,861 | 1,879 | 59,600 |
| 2023/10/24 | 1,935 | 1,953 | 1,840 | 1,887 | 159,700 |
| 2023/10/23 | 1,982 | 1,983 | 1,928 | 1,939 | 112,200 |
| 2023/10/20 | 1,958 | 1,994 | 1,928 | 1,958 | 131,500 |
| 2023/10/19 | 1,950 | 1,996 | 1,950 | 1,963 | 85,900 |
| 2023/10/18 | 2,006 | 2,022 | 1,907 | 1,941 | 161,100 |
| 2023/10/17 | 1,888 | 2,023 | 1,888 | 2,000 | 261,200 |
| 2023/10/16 | 1,755 | 1,857 | 1,744 | 1,848 | 169,500 |
| 2023/10/13 | 1,733 | 1,807 | 1,717 | 1,782 | 217,100 |
| 2023/10/12 | 1,779 | 1,779 | 1,711 | 1,749 | 181,400 |
| 2023/10/11 | 1,762 | 1,794 | 1,723 | 1,738 | 153,800 |
| 2023/10/10 | 1,720 | 1,762 | 1,680 | 1,741 | 227,300 |
| 2023/10/06 | 1,700 | 1,717 | 1,686 | 1,712 | 123,100 |
| 2023/10/05 | 1,697 | 1,754 | 1,690 | 1,726 | 132,700 |
| 2023/10/04 | 1,664 | 1,713 | 1,660 | 1,692 | 76,800 |
| 2023/10/03 | 1,771 | 1,771 | 1,707 | 1,712 | 93,800 |