日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 850 874 831 874 4,500
2011/12/29 849 850 840 845 1,900
2011/12/28 850 850 835 850 3,200
2011/12/27 850 850 840 848 2,200
2011/12/26 850 850 835 847 2,800
2011/12/22 845 848 825 829 4,400
2011/12/21 818 837 816 835 4,700
2011/12/20 800 827 800 813 2,700
2011/12/19 850 850 810 810 5,600
2011/12/16 804 815 784 810 2,500
2011/12/15 782 782 776 780 3,500
2011/12/14 768 775 768 774 1,200
2011/12/13 765 772 763 768 2,000
2011/12/12 776 776 751 764 3,200
2011/12/09 780 783 775 775 3,100
2011/12/08 780 780 774 775 2,300
2011/12/07 767 773 767 770 900
2011/12/06 780 789 774 774 5,100
2011/12/05 773 785 770 770 1,500
2011/12/02 760 761 759 761 1,900
2011/12/01 725 740 725 731 1,200
2011/11/30 735 735 730 730 2,400
2011/11/29 750 750 730 740 1,600
2011/11/28 750 750 740 750 1,800
2011/11/25 763 763 743 743 4,200
2011/11/24 721 721 708 718 2,300
2011/11/22 730 730 730 730 500
2011/11/21 750 750 734 734 2,200
2011/11/18 741 741 736 736 700
2011/11/17 745 746 740 740 700
2011/11/16 742 750 740 747 1,900
2011/11/15 742 750 732 750 2,700
2011/11/14 720 745 720 744 3,100
2011/11/11 704 707 704 707 500
2011/11/10 712 720 703 703 1,300
2011/11/09 734 734 720 720 600
2011/11/08 735 735 721 721 1,300
2011/11/07 727 727 710 720 1,500
2011/11/04 713 733 712 727 1,700
2011/11/02 750 750 710 710 2,500
2011/11/01 735 735 722 722 1,900
2011/10/31 740 740 740 740 400
2011/10/28 750 750 740 740 1,000
2011/10/27 708 756 708 750 5,900
2011/10/26 707 707 704 704 400
2011/10/25 714 714 710 710 2,200
2011/10/24 710 710 703 704 2,800
2011/10/21 710 713 705 711 1,800
2011/10/20 717 717 710 710 1,500
2011/10/19 716 720 713 716 1,400
2011/10/18 731 731 707 709 2,900
2011/10/17 741 741 701 738 2,500
2011/10/14 740 760 728 728 2,200
2011/10/13 796 796 750 752 4,100
2011/10/12 740 787 702 787 5,000
2011/10/11 710 739 710 739 3,800
2011/10/07 705 714 701 710 1,500
2011/10/06 710 710 702 702 1,100
2011/10/05 711 711 700 705 1,300
2011/10/04 724 724 711 711 2,800
2011/10/03 703 715 701 715 1,100
2011/09/30 708 708 707 707 600
2011/09/29 700 708 699 707 1,100
2011/09/28 676 682 676 682 1,100
2011/09/27 702 702 680 680 2,100
2011/09/26 715 715 680 703 2,300
2011/09/22 711 718 705 715 5,100
2011/09/21 704 710 700 710 3,300
2011/09/20 692 704 688 704 1,100
2011/09/16 695 695 690 695 400
2011/09/15 687 699 661 671 3,700
2011/09/14 675 700 675 685 22,500
2011/09/13 700 707 660 660 6,800
2011/09/12 696 712 696 700 4,400
2011/09/09 711 725 691 696 6,900
2011/09/08 747 747 700 710 11,900
2011/09/07 751 770 745 750 6,200
2011/09/06 799 799 780 785 4,300
2011/09/05 824 824 800 800 4,200
2011/09/02 825 825 802 825 3,400
2011/09/01 825 825 815 822 2,500
2011/08/31 849 849 828 828 3,200
2011/08/30 831 850 831 838 6,300
2011/08/29 798 826 788 826 9,700
2011/08/29 1 -> 2.00 分割
2011/08/26 1,650 1,667 1,650 1,667 6,000
2011/08/25 1,678 1,678 1,650 1,651 2,300
2011/08/24 1,661 1,690 1,650 1,651 4,500
2011/08/23 1,650 1,679 1,650 1,652 4,100
2011/08/22 1,710 1,710 1,652 1,652 3,100
2011/08/19 1,737 1,750 1,694 1,712 6,100
2011/08/18 1,800 1,800 1,729 1,748 6,600
2011/08/17 1,667 1,800 1,660 1,800 9,400
2011/08/16 1,650 1,660 1,650 1,652 4,400
2011/08/15 1,630 1,649 1,630 1,632 2,900
2011/08/12 1,623 1,636 1,623 1,630 3,300
2011/08/11 1,615 1,621 1,602 1,621 2,400
2011/08/10 1,620 1,639 1,600 1,611 3,300
2011/08/09 1,520 1,600 1,485 1,590 4,700
2011/08/08 1,599 1,610 1,591 1,600 5,800
2011/08/05 1,600 1,601 1,535 1,600 10,000
2011/08/04 1,606 1,630 1,606 1,612 2,100
2011/08/03 1,641 1,650 1,600 1,606 5,700
2011/08/02 1,650 1,650 1,600 1,601 17,800
2011/08/01 1,573 1,595 1,545 1,550 3,300
2011/07/29 1,600 1,633 1,570 1,590 9,900
2011/07/28 1,563 1,609 1,550 1,609 15,600
2011/07/27 1,515 1,570 1,515 1,564 14,500
2011/07/26 1,452 1,515 1,448 1,505 27,400
2011/07/25 1,469 1,490 1,450 1,482 21,800
2011/07/22 1,322 1,420 1,322 1,402 27,200
2011/07/21 1,286 1,300 1,280 1,298 2,400
2011/07/20 1,245 1,326 1,245 1,300 5,400
2011/07/19 1,210 1,250 1,206 1,245 7,000
2011/07/15 1,291 1,295 1,230 1,260 8,100
2011/07/14 1,345 1,345 1,310 1,310 7,300
2011/07/13 1,340 1,350 1,331 1,341 5,200
2011/07/12 1,382 1,388 1,335 1,375 2,000
2011/07/11 1,398 1,400 1,383 1,383 1,900
2011/07/08 1,398 1,405 1,380 1,385 3,300
2011/07/07 1,360 1,395 1,360 1,395 2,400
2011/07/06 1,378 1,389 1,350 1,365 2,500
2011/07/05 1,380 1,380 1,350 1,379 1,800
2011/07/04 1,415 1,425 1,380 1,381 5,800
2011/07/01 1,384 1,419 1,384 1,410 3,000
2011/06/30 1,410 1,410 1,336 1,360 3,400
2011/06/29 1,426 1,426 1,375 1,410 5,700
2011/06/28 1,401 1,450 1,370 1,427 9,300
2011/06/27 1,300 1,399 1,300 1,399 5,800
2011/06/24 1,270 1,320 1,245 1,300 9,700
2011/06/23 1,236 1,260 1,235 1,260 4,300
2011/06/22 1,230 1,240 1,220 1,240 600
2011/06/21 1,251 1,260 1,153 1,230 6,000
2011/06/20 1,240 1,245 1,240 1,240 1,500
2011/06/17 1,234 1,235 1,220 1,235 2,200
2011/06/16 1,215 1,221 1,200 1,200 2,400
2011/06/15 1,210 1,230 1,185 1,185 3,400
2011/06/14 1,224 1,245 1,195 1,198 10,600
2011/06/13 1,149 1,195 1,149 1,194 5,300
2011/06/10 1,148 1,148 1,118 1,140 1,800
2011/06/09 1,130 1,139 1,095 1,139 2,900
2011/06/08 1,095 1,130 1,082 1,130 2,500
2011/06/07 1,105 1,130 1,081 1,106 2,600
2011/06/06 1,150 1,195 1,103 1,105 5,800
2011/06/03 1,250 1,250 1,150 1,150 18,600
2011/06/02 1,088 1,100 1,061 1,100 5,900
2011/06/01 1,075 1,094 1,060 1,060 3,300
2011/05/31 1,055 1,080 1,055 1,060 2,200
2011/05/30 1,070 1,070 1,030 1,050 900
2011/05/27 1,000 1,060 1,000 1,045 1,800
2011/05/26 1,042 1,042 1,015 1,015 700
2011/05/25 1,031 1,031 1,030 1,030 1,900
2011/05/24 1,020 1,033 1,012 1,033 2,400
2011/05/23 1,020 1,020 1,020 1,020 200
2011/05/20 1,030 1,030 1,020 1,020 400
2011/05/19 988 1,019 988 1,000 1,200
2011/05/18 1,013 1,013 1,000 1,000 200
2011/05/17 1,000 1,000 984 1,000 1,800
2011/05/16 1,020 1,020 997 1,000 600
2011/05/13 1,064 1,064 971 1,011 3,900
2011/05/12 1,065 1,094 1,065 1,070 2,500
2011/05/11 1,080 1,112 1,074 1,105 1,400
2011/05/10 1,100 1,100 1,074 1,074 1,800
2011/05/09 1,100 1,100 1,086 1,099 6,800
2011/05/06 1,072 1,075 1,065 1,065 2,700
2011/05/02 1,072 1,072 1,053 1,053 3,000
2011/04/28 1,031 1,053 1,015 1,047 1,700
2011/04/27 1,035 1,047 1,003 1,046 1,800
2011/04/26 1,030 1,045 1,020 1,045 1,100
2011/04/25 1,087 1,087 1,030 1,030 5,300
2011/04/22 997 1,035 987 1,018 6,300
2011/04/21 961 980 951 967 3,100
2011/04/20 930 950 915 950 1,900
2011/04/19 922 922 913 913 1,100
2011/04/18 926 926 913 913 600
2011/04/15 912 927 912 927 2,100
2011/04/14 930 930 918 918 900
2011/04/13 921 939 920 930 3,600
2011/04/12 914 960 914 930 3,100
2011/04/11 910 914 905 914 1,500
2011/04/08 914 914 905 914 500
2011/04/07 906 906 900 901 2,600
2011/04/06 913 913 910 910 400
2011/04/05 930 930 912 912 800
2011/04/04 939 945 923 925 1,100
2011/04/01 908 928 908 912 1,000
2011/03/31 926 927 900 909 7,000
2011/03/30 925 928 925 928 300
2011/03/29 930 930 903 920 2,700
2011/03/28 930 935 928 935 1,200
2011/03/25 980 980 940 940 4,000
2011/03/24 962 962 940 940 2,100
2011/03/23 1,000 1,000 957 962 1,400
2011/03/22 980 980 930 980 8,400
2011/03/18 790 860 790 830 5,900
2011/03/17 698 774 692 767 12,000
2011/03/16 771 888 746 788 9,300
2011/03/15 822 837 766 766 7,900
2011/03/14 887 916 857 916 8,900
2011/03/11 1,140 1,140 1,100 1,112 1,900
2011/03/10 1,161 1,161 1,140 1,150 2,700
2011/03/09 1,182 1,184 1,163 1,163 1,400
2011/03/08 1,200 1,250 1,175 1,180 9,000
2011/03/07 1,177 1,199 1,153 1,199 2,800
2011/03/04 1,170 1,170 1,138 1,138 2,300
2011/03/03 1,180 1,180 1,155 1,156 900
2011/03/02 1,150 1,180 1,148 1,180 2,900
2011/03/01 1,210 1,220 1,173 1,200 5,400
2011/02/28 1,120 1,168 1,120 1,168 2,900
2011/02/25 1,124 1,141 1,120 1,120 2,400
2011/02/24 1,123 1,125 1,101 1,102 5,600
2011/02/23 1,155 1,188 1,150 1,170 8,700
2011/02/22 1,248 1,248 1,179 1,190 5,400
2011/02/21 1,240 1,250 1,225 1,250 3,500
2011/02/18 1,318 1,318 1,230 1,270 10,000
2011/02/17 1,340 1,340 1,270 1,300 26,700
2011/02/16 1,150 1,311 1,130 1,311 22,300
2011/02/15 1,088 1,133 1,080 1,133 4,600
2011/02/14 1,089 1,089 1,080 1,088 8,300
2011/02/10 1,022 1,040 1,018 1,039 5,300
2011/02/09 1,060 1,063 1,026 1,051 5,300
2011/02/08 1,060 1,069 1,058 1,069 2,000
2011/02/07 1,076 1,083 1,055 1,057 3,200
2011/02/04 1,090 1,090 1,076 1,079 1,600
2011/02/03 1,080 1,093 1,072 1,075 3,400
2011/02/02 1,077 1,095 1,075 1,095 6,300
2011/02/01 1,062 1,082 1,062 1,073 500
2011/01/31 1,045 1,073 1,045 1,058 3,000
2011/01/28 1,080 1,085 1,045 1,074 2,700
2011/01/27 1,098 1,098 1,068 1,084 5,400
2011/01/26 1,019 1,038 1,015 1,037 3,500
2011/01/25 1,039 1,039 1,023 1,026 7,600
2011/01/24 1,016 1,027 1,016 1,023 2,900
2011/01/21 1,022 1,022 1,010 1,016 5,000
2011/01/20 1,018 1,025 1,011 1,012 7,800
2011/01/19 1,010 1,028 1,010 1,018 4,900
2011/01/18 1,001 1,015 1,000 1,010 9,900
2011/01/17 1,034 1,042 1,010 1,016 7,900
2011/01/14 1,052 1,070 1,050 1,060 7,000
2011/01/13 1,179 1,179 1,080 1,080 11,600
2011/01/12 1,138 1,160 1,130 1,159 8,100
2011/01/11 1,080 1,108 1,079 1,108 5,600
2011/01/07 1,098 1,098 1,058 1,071 7,000
2011/01/06 1,122 1,160 1,099 1,111 25,000
2011/01/05 1,001 1,032 1,000 1,032 7,600
2011/01/04 1,009 1,032 991 998 12,700

このページの先頭へ