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
2015/12/30 579 579 560 570 10,000
2015/12/29 575 582 571 580 11,200
2015/12/28 555 572 555 571 13,100
2015/12/25 539 547 533 547 22,900
2015/12/24 567 580 515 546 41,200
2015/12/22 563 571 563 566 8,100
2015/12/21 572 574 561 567 18,900
2015/12/18 579 580 572 572 14,200
2015/12/17 575 578 564 578 15,800
2015/12/16 573 574 570 574 7,500
2015/12/15 570 574 565 567 10,500
2015/12/14 566 570 561 565 6,800
2015/12/11 570 571 552 571 28,300
2015/12/10 562 562 553 556 11,300
2015/12/09 567 569 562 569 14,600
2015/12/08 559 565 558 565 20,300
2015/12/07 553 555 550 555 13,300
2015/12/04 550 554 536 552 25,900
2015/12/03 550 553 540 550 18,300
2015/12/02 544 552 534 551 38,500
2015/12/01 540 541 530 535 32,100
2015/11/30 540 540 530 536 18,500
2015/11/27 539 541 535 537 25,200
2015/11/26 540 540 533 533 19,900
2015/11/25 539 539 531 532 12,100
2015/11/24 539 540 532 534 23,200
2015/11/20 530 532 527 532 13,100
2015/11/19 524 529 523 529 26,900
2015/11/18 521 524 520 523 11,100
2015/11/17 520 525 519 521 15,500
2015/11/16 518 520 515 519 13,000
2015/11/13 520 522 517 518 14,400
2015/11/12 518 521 515 521 12,800
2015/11/11 510 516 509 514 11,200
2015/11/10 503 504 500 503 17,800
2015/11/09 507 516 500 503 42,600
2015/11/06 500 512 500 501 21,600
2015/11/05 509 514 503 507 26,900
2015/11/04 520 520 510 511 16,700
2015/11/02 519 519 510 513 16,700
2015/10/30 515 523 515 518 24,700
2015/10/29 524 524 511 512 18,700
2015/10/28 521 527 520 522 8,100
2015/10/27 520 524 520 522 24,900
2015/10/26 510 520 510 516 29,100
2015/10/23 522 522 499 510 66,200
2015/10/22 465 538 464 510 249,800
2015/10/21 455 462 454 458 11,600
2015/10/20 462 462 454 456 12,400
2015/10/19 465 465 459 459 6,400
2015/10/16 469 469 458 460 18,600
2015/10/15 457 460 456 457 8,700
2015/10/14 460 460 455 456 13,300
2015/10/13 470 470 459 462 12,600
2015/10/09 498 498 466 474 13,800
2015/10/08 508 508 483 484 20,300
2015/10/07 495 519 492 516 41,200
2015/10/06 472 507 472 505 74,400
2015/10/05 454 470 453 464 14,500
2015/10/02 452 459 449 449 14,900
2015/10/01 439 450 439 442 15,100
2015/09/30 428 440 428 433 12,100
2015/09/29 441 441 422 425 17,000
2015/09/28 442 442 437 438 6,600
2015/09/25 435 443 429 435 10,400
2015/09/24 435 443 432 440 23,900
2015/09/18 444 444 436 436 8,300
2015/09/17 437 444 434 436 12,200
2015/09/16 451 451 432 434 12,600
2015/09/15 448 448 437 443 16,700
2015/09/14 445 454 442 442 12,800
2015/09/11 439 460 439 448 25,000
2015/09/10 440 440 430 437 10,200
2015/09/09 431 442 429 442 22,000
2015/09/08 440 448 425 425 31,500
2015/09/07 435 454 433 447 20,300
2015/09/04 462 462 435 441 34,400
2015/09/03 463 479 455 458 27,000
2015/09/02 459 480 458 464 25,000
2015/09/01 489 491 470 473 38,100
2015/08/31 501 510 484 496 31,000
2015/08/28 494 510 494 506 36,800
2015/08/27 497 504 494 498 54,700
2015/08/26 497 519 496 502 52,200
2015/08/25 461 514 456 491 56,800
2015/08/24 525 539 498 498 73,200
2015/08/21 575 576 555 555 63,100
2015/08/20 591 593 585 586 25,800
2015/08/19 596 597 591 592 17,300
2015/08/18 592 600 591 597 19,900
2015/08/17 592 595 587 592 32,500
2015/08/14 591 595 590 592 23,800
2015/08/13 602 602 589 593 39,900
2015/08/12 607 610 603 603 27,700
2015/08/11 610 614 608 609 25,700
2015/08/10 608 612 606 610 21,500
2015/08/07 617 617 602 608 41,300
2015/08/06 615 627 615 624 33,900
2015/08/05 617 623 613 621 47,500
2015/08/04 624 625 617 621 40,500
2015/08/03 607 615 604 615 40,300
2015/07/31 610 615 606 606 34,800
2015/07/30 636 637 609 609 47,700
2015/07/29 636 642 628 636 38,800
2015/07/29 1 -> 2.00 分割
2015/07/28 1,298 1,298 1,263 1,291 22,000
2015/07/27 1,270 1,290 1,268 1,283 13,800
2015/07/24 1,290 1,295 1,268 1,281 24,300
2015/07/23 1,301 1,301 1,268 1,293 34,400
2015/07/22 1,317 1,319 1,300 1,306 23,600
2015/07/21 1,336 1,336 1,315 1,319 28,400
2015/07/17 1,340 1,350 1,327 1,332 23,700
2015/07/16 1,335 1,341 1,331 1,339 25,300
2015/07/15 1,331 1,341 1,324 1,339 22,500
2015/07/14 1,348 1,348 1,322 1,336 34,300
2015/07/13 1,305 1,330 1,305 1,322 29,300
2015/07/10 1,364 1,414 1,280 1,296 57,500
2015/07/09 1,323 1,379 1,233 1,363 52,500
2015/07/08 1,497 1,497 1,374 1,400 47,100
2015/07/07 1,520 1,527 1,500 1,514 37,700
2015/07/06 1,451 1,518 1,450 1,496 39,300
2015/07/03 1,476 1,480 1,450 1,455 37,900
2015/07/02 1,499 1,548 1,483 1,486 63,100
2015/07/01 1,520 1,524 1,450 1,477 81,700
2015/06/30 1,424 1,530 1,421 1,498 124,000
2015/06/29 1,324 1,381 1,322 1,334 43,700
2015/06/26 1,310 1,393 1,310 1,393 56,700
2015/06/25 1,340 1,340 1,308 1,322 28,900
2015/06/24 1,250 1,354 1,250 1,350 97,000
2015/06/23 1,234 1,244 1,215 1,241 24,300
2015/06/22 1,200 1,225 1,200 1,225 28,800
2015/06/19 1,203 1,210 1,202 1,203 14,700
2015/06/18 1,213 1,214 1,201 1,203 14,100
2015/06/17 1,204 1,220 1,204 1,216 11,500
2015/06/16 1,213 1,215 1,206 1,207 9,700
2015/06/15 1,212 1,217 1,200 1,208 13,100
2015/06/12 1,216 1,216 1,206 1,210 8,300
2015/06/11 1,186 1,209 1,186 1,208 12,100
2015/06/10 1,191 1,194 1,177 1,183 19,200
2015/06/09 1,214 1,215 1,181 1,194 31,300
2015/06/08 1,215 1,223 1,210 1,217 15,300
2015/06/05 1,222 1,236 1,221 1,221 9,700
2015/06/04 1,206 1,242 1,201 1,232 35,500
2015/06/03 1,207 1,207 1,200 1,206 10,300
2015/06/02 1,210 1,216 1,206 1,207 22,000
2015/06/01 1,203 1,207 1,202 1,206 10,400
2015/05/29 1,207 1,207 1,183 1,197 16,600
2015/05/28 1,207 1,208 1,193 1,207 10,800
2015/05/27 1,201 1,208 1,198 1,198 6,500
2015/05/26 1,205 1,211 1,199 1,201 34,600
2015/05/25 1,214 1,216 1,198 1,207 15,000
2015/05/22 1,182 1,200 1,180 1,200 16,100
2015/05/21 1,190 1,215 1,190 1,197 21,400
2015/05/20 1,179 1,190 1,177 1,190 17,800
2015/05/19 1,168 1,197 1,168 1,177 26,500
2015/05/18 1,165 1,175 1,164 1,167 9,600
2015/05/15 1,167 1,189 1,160 1,164 11,900
2015/05/14 1,152 1,173 1,152 1,168 13,800
2015/05/13 1,175 1,184 1,150 1,161 25,900
2015/05/12 1,189 1,190 1,162 1,184 18,200
2015/05/11 1,200 1,210 1,179 1,188 43,600
2015/05/08 1,161 1,197 1,150 1,186 51,600
2015/05/07 1,184 1,220 1,125 1,137 130,100
2015/05/01 1,143 1,196 1,138 1,184 199,400
2015/04/30 1,091 1,150 1,089 1,138 288,700
2015/04/28 1,099 1,121 1,079 1,079 248,600
2015/04/27 1,061 1,074 1,057 1,069 34,400
2015/04/24 1,082 1,088 1,051 1,051 22,400
2015/04/23 1,083 1,090 1,070 1,090 27,100
2015/04/22 1,061 1,080 1,061 1,077 26,100
2015/04/21 1,071 1,075 1,055 1,061 19,700
2015/04/20 1,077 1,077 1,069 1,075 21,200
2015/04/17 1,083 1,084 1,074 1,083 10,800
2015/04/16 1,087 1,087 1,070 1,084 15,900
2015/04/15 1,086 1,086 1,064 1,085 16,800
2015/04/14 1,056 1,087 1,056 1,082 21,900
2015/04/13 1,073 1,077 1,056 1,059 40,200
2015/04/10 1,100 1,105 1,054 1,083 51,400
2015/04/09 1,093 1,100 1,092 1,096 11,200
2015/04/08 1,115 1,116 1,090 1,098 41,500
2015/04/07 1,120 1,123 1,110 1,120 19,000
2015/04/06 1,101 1,128 1,101 1,122 15,200
2015/04/03 1,128 1,133 1,101 1,101 33,200
2015/04/02 1,099 1,132 1,094 1,128 30,400
2015/04/01 1,090 1,101 1,088 1,099 8,700
2015/03/31 1,095 1,098 1,089 1,098 15,500
2015/03/30 1,102 1,102 1,087 1,089 24,600
2015/03/27 1,086 1,105 1,081 1,086 12,000
2015/03/26 1,102 1,110 1,073 1,087 27,200
2015/03/25 1,135 1,137 1,110 1,118 29,000
2015/03/24 1,134 1,143 1,132 1,137 24,900
2015/03/23 1,100 1,140 1,098 1,140 53,800
2015/03/20 1,096 1,100 1,096 1,098 21,300
2015/03/19 1,097 1,100 1,096 1,100 12,200
2015/03/18 1,100 1,101 1,096 1,100 28,200
2015/03/17 1,098 1,100 1,092 1,099 13,400
2015/03/16 1,100 1,100 1,094 1,097 16,400
2015/03/13 1,096 1,099 1,091 1,099 15,600
2015/03/12 1,099 1,100 1,092 1,099 43,000
2015/03/11 1,100 1,101 1,092 1,100 27,100
2015/03/10 1,150 1,150 1,102 1,120 30,000
2015/03/09 1,165 1,165 1,131 1,143 40,900
2015/03/06 1,120 1,147 1,090 1,146 98,100
2015/03/05 1,119 1,143 1,115 1,120 59,300
2015/03/04 1,133 1,135 1,104 1,110 101,300
2015/03/03 1,172 1,180 1,140 1,154 74,700
2015/03/02 1,152 1,235 1,120 1,196 217,900
2015/02/27 1,078 1,078 1,053 1,062 13,400
2015/02/26 1,089 1,093 1,080 1,080 14,200
2015/02/25 1,094 1,096 1,079 1,087 25,000
2015/02/24 1,096 1,100 1,092 1,100 27,700
2015/02/23 1,098 1,100 1,092 1,096 34,900
2015/02/20 1,097 1,099 1,089 1,093 19,800
2015/02/19 1,095 1,099 1,087 1,092 17,000
2015/02/18 1,099 1,100 1,096 1,097 12,700
2015/02/17 1,095 1,101 1,090 1,099 26,300
2015/02/16 1,100 1,100 1,091 1,091 9,700
2015/02/13 1,100 1,100 1,077 1,092 16,700
2015/02/12 1,095 1,101 1,092 1,095 20,400
2015/02/10 1,083 1,097 1,080 1,093 9,100
2015/02/09 1,097 1,099 1,077 1,088 16,700
2015/02/06 1,074 1,100 1,065 1,087 32,100
2015/02/05 1,122 1,124 1,043 1,070 58,600
2015/02/04 1,141 1,165 1,122 1,160 15,700
2015/02/03 1,151 1,161 1,120 1,142 25,400
2015/02/02 1,200 1,200 1,127 1,150 57,600
2015/01/30 1,291 1,293 1,200 1,237 81,700
2015/01/29 1,292 1,300 1,289 1,296 8,000
2015/01/28 1,291 1,301 1,291 1,299 22,900
2015/01/27 1,290 1,300 1,290 1,300 8,300
2015/01/26 1,299 1,300 1,240 1,300 25,000
2015/01/23 1,300 1,300 1,296 1,300 17,000
2015/01/22 1,301 1,301 1,292 1,300 23,600
2015/01/21 1,300 1,300 1,295 1,300 6,600
2015/01/20 1,300 1,300 1,295 1,300 9,100
2015/01/19 1,300 1,305 1,282 1,299 11,400
2015/01/16 1,278 1,299 1,271 1,299 9,000
2015/01/15 1,300 1,300 1,282 1,283 11,300
2015/01/14 1,321 1,326 1,306 1,317 8,000
2015/01/13 1,304 1,327 1,301 1,327 13,400
2015/01/09 1,370 1,370 1,275 1,303 29,900
2015/01/08 1,300 1,369 1,300 1,362 9,800
2015/01/07 1,275 1,320 1,270 1,293 6,200
2015/01/06 1,312 1,312 1,211 1,301 27,700
2015/01/05 1,264 1,365 1,264 1,330 23,900

このページの先頭へ