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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,310 | 1,333 | 1,305 | 1,327 | 173,200 |
| 2026/06/18 | 1,328 | 1,340 | 1,301 | 1,310 | 79,700 |
| 2026/06/17 | 1,343 | 1,343 | 1,326 | 1,331 | 68,500 |
| 2026/06/16 | 1,332 | 1,337 | 1,312 | 1,330 | 62,700 |
| 2026/06/15 | 1,349 | 1,356 | 1,331 | 1,332 | 69,300 |
| 2026/06/12 | 1,332 | 1,347 | 1,318 | 1,346 | 108,800 |
| 2026/06/11 | 1,356 | 1,359 | 1,310 | 1,318 | 130,400 |
| 2026/06/10 | 1,298 | 1,372 | 1,293 | 1,355 | 180,600 |
| 2026/06/09 | 1,293 | 1,296 | 1,280 | 1,294 | 115,000 |
| 2026/06/08 | 1,305 | 1,319 | 1,293 | 1,296 | 85,700 |
| 2026/06/05 | 1,267 | 1,314 | 1,267 | 1,312 | 117,100 |
| 2026/06/04 | 1,260 | 1,271 | 1,254 | 1,262 | 103,700 |
| 2026/06/03 | 1,254 | 1,270 | 1,250 | 1,261 | 85,100 |
| 2026/06/02 | 1,280 | 1,301 | 1,260 | 1,263 | 152,600 |
| 2026/06/01 | 1,284 | 1,309 | 1,279 | 1,301 | 149,100 |
| 2026/05/29 | 1,289 | 1,326 | 1,278 | 1,291 | 145,800 |
| 2026/05/28 | 1,300 | 1,315 | 1,265 | 1,280 | 234,800 |
| 2026/05/27 | 1,260 | 1,282 | 1,255 | 1,274 | 142,500 |
| 2026/05/26 | 1,273 | 1,279 | 1,250 | 1,263 | 144,800 |
| 2026/05/25 | 1,292 | 1,298 | 1,264 | 1,278 | 198,300 |
| 2026/05/22 | 1,218 | 1,270 | 1,213 | 1,262 | 187,000 |
| 2026/05/21 | 1,209 | 1,218 | 1,189 | 1,204 | 139,500 |
| 2026/05/20 | 1,187 | 1,191 | 1,167 | 1,180 | 148,500 |
| 2026/05/19 | 1,174 | 1,191 | 1,171 | 1,190 | 136,700 |
| 2026/05/18 | 1,154 | 1,161 | 1,139 | 1,155 | 144,700 |
| 2026/05/15 | 1,138 | 1,149 | 1,129 | 1,143 | 93,500 |
| 2026/05/14 | 1,140 | 1,140 | 1,112 | 1,127 | 133,500 |
| 2026/05/13 | 1,132 | 1,148 | 1,132 | 1,138 | 133,300 |
| 2026/05/12 | 1,145 | 1,150 | 1,128 | 1,131 | 102,800 |
| 2026/05/11 | 1,146 | 1,151 | 1,139 | 1,144 | 149,900 |
| 2026/05/08 | 1,150 | 1,154 | 1,140 | 1,146 | 164,800 |
| 2026/05/07 | 1,152 | 1,160 | 1,140 | 1,150 | 186,700 |
| 2026/05/01 | 1,128 | 1,149 | 1,115 | 1,141 | 149,100 |
| 2026/04/30 | 1,145 | 1,148 | 1,119 | 1,133 | 179,800 |
| 2026/04/28 | 1,163 | 1,169 | 1,147 | 1,147 | 1,092,200 |
| 2026/04/27 | 1,175 | 1,189 | 1,137 | 1,147 | 273,700 |
| 2026/04/24 | 1,195 | 1,205 | 1,170 | 1,174 | 155,400 |
| 2026/04/23 | 1,176 | 1,194 | 1,169 | 1,183 | 206,200 |
| 2026/04/22 | 1,162 | 1,185 | 1,159 | 1,180 | 175,400 |
| 2026/04/21 | 1,167 | 1,187 | 1,165 | 1,169 | 246,500 |
| 2026/04/20 | 1,124 | 1,151 | 1,118 | 1,150 | 160,900 |
| 2026/04/17 | 1,089 | 1,124 | 1,087 | 1,114 | 190,300 |
| 2026/04/16 | 1,117 | 1,125 | 1,101 | 1,105 | 218,000 |
| 2026/04/15 | 1,085 | 1,120 | 1,085 | 1,120 | 200,600 |
| 2026/04/14 | 1,099 | 1,104 | 1,081 | 1,084 | 172,000 |
| 2026/04/13 | 1,091 | 1,100 | 1,085 | 1,099 | 250,700 |
| 2026/04/10 | 1,116 | 1,121 | 1,074 | 1,083 | 312,700 |
| 2026/04/09 | 1,118 | 1,130 | 1,107 | 1,115 | 192,300 |
| 2026/04/08 | 1,192 | 1,193 | 1,114 | 1,114 | 428,800 |
| 2026/04/07 | 1,155 | 1,166 | 1,138 | 1,162 | 135,300 |
| 2026/04/06 | 1,135 | 1,159 | 1,130 | 1,151 | 93,000 |
| 2026/04/03 | 1,146 | 1,146 | 1,122 | 1,140 | 272,100 |
| 2026/03/27 | 1,179 | 1,185 | 1,171 | 1,180 | 171,300 |
| 2026/03/26 | 1,211 | 1,211 | 1,178 | 1,192 | 108,700 |
| 2026/03/25 | 1,219 | 1,231 | 1,196 | 1,220 | 169,700 |
| 2026/03/24 | 1,188 | 1,200 | 1,182 | 1,195 | 132,300 |
| 2026/03/23 | 1,189 | 1,204 | 1,163 | 1,169 | 202,400 |
| 2026/03/19 | 1,237 | 1,255 | 1,236 | 1,244 | 316,400 |
| 2026/03/18 | 1,248 | 1,267 | 1,237 | 1,267 | 95,300 |
| 2026/03/17 | 1,234 | 1,257 | 1,230 | 1,231 | 61,700 |
| 2026/03/16 | 1,248 | 1,252 | 1,231 | 1,231 | 75,700 |
| 2026/03/13 | 1,242 | 1,265 | 1,231 | 1,249 | 83,000 |
| 2026/03/12 | 1,252 | 1,256 | 1,241 | 1,243 | 100,800 |
| 2026/03/11 | 1,280 | 1,296 | 1,269 | 1,269 | 160,200 |
| 2026/03/10 | 1,249 | 1,290 | 1,247 | 1,266 | 118,000 |
| 2026/03/09 | 1,214 | 1,258 | 1,214 | 1,258 | 203,900 |
| 2026/03/06 | 1,253 | 1,274 | 1,242 | 1,274 | 131,000 |
| 2026/03/05 | 1,259 | 1,284 | 1,257 | 1,263 | 157,300 |
| 2026/03/04 | 1,245 | 1,262 | 1,223 | 1,229 | 162,600 |
| 2026/03/03 | 1,309 | 1,309 | 1,258 | 1,262 | 208,300 |
| 2026/03/02 | 1,328 | 1,348 | 1,310 | 1,329 | 211,300 |
| 2026/02/27 | 1,328 | 1,358 | 1,328 | 1,358 | 131,800 |
| 2026/02/26 | 1,350 | 1,370 | 1,325 | 1,329 | 327,300 |
| 2026/02/25 | 1,350 | 1,376 | 1,348 | 1,365 | 459,100 |
| 2026/02/24 | 1,337 | 1,355 | 1,328 | 1,348 | 338,600 |
| 2026/02/20 | 1,313 | 1,313 | 1,290 | 1,295 | 261,600 |
| 2026/02/19 | 1,304 | 1,316 | 1,294 | 1,305 | 297,500 |
| 2026/02/18 | 1,298 | 1,312 | 1,283 | 1,303 | 211,600 |
| 2026/02/17 | 1,297 | 1,302 | 1,285 | 1,298 | 244,300 |
| 2026/02/16 | 1,276 | 1,295 | 1,267 | 1,273 | 197,400 |
| 2026/02/13 | 1,297 | 1,297 | 1,251 | 1,260 | 193,700 |
| 2026/02/12 | 1,276 | 1,298 | 1,269 | 1,289 | 339,100 |
| 2026/02/10 | 1,247 | 1,271 | 1,240 | 1,263 | 210,400 |
| 2026/02/09 | 1,230 | 1,266 | 1,224 | 1,252 | 311,100 |
| 2026/02/06 | 1,242 | 1,242 | 1,221 | 1,230 | 159,800 |
| 2026/02/05 | 1,232 | 1,244 | 1,218 | 1,232 | 123,300 |
| 2026/02/04 | 1,225 | 1,238 | 1,210 | 1,229 | 158,200 |
| 2026/02/03 | 1,205 | 1,234 | 1,201 | 1,227 | 159,400 |
| 2026/02/02 | 1,202 | 1,229 | 1,200 | 1,217 | 161,600 |
| 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 |