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
2016/12/30 1,620 1,688 1,601 1,651 199,700
2016/12/29 1,578 1,638 1,578 1,591 148,000
2016/12/28 1,552 1,580 1,545 1,571 76,900
2016/12/27 1,545 1,563 1,524 1,541 83,100
2016/12/26 1,530 1,558 1,520 1,542 146,700
2016/12/22 1,560 1,562 1,518 1,530 128,100
2016/12/21 1,573 1,609 1,567 1,570 79,900
2016/12/20 1,562 1,586 1,562 1,583 55,000
2016/12/19 1,590 1,598 1,556 1,562 73,400
2016/12/16 1,614 1,614 1,582 1,585 57,200
2016/12/15 1,614 1,616 1,576 1,591 100,100
2016/12/14 1,636 1,645 1,601 1,624 92,800
2016/12/13 1,584 1,657 1,581 1,641 105,200
2016/12/12 1,595 1,597 1,562 1,584 187,500
2016/12/09 1,570 1,664 1,550 1,632 238,800
2016/12/08 1,669 1,693 1,575 1,589 295,200
2016/12/07 1,717 1,720 1,617 1,676 214,100
2016/12/06 1,780 1,780 1,707 1,726 136,700
2016/12/05 1,807 1,825 1,748 1,758 175,900
2016/12/02 1,806 1,869 1,791 1,797 501,900
2016/12/01 1,800 1,838 1,774 1,786 466,400
2016/11/30 1,831 1,884 1,770 1,785 577,800
2016/11/29 1,789 1,818 1,776 1,802 299,200
2016/11/28 1,751 1,839 1,751 1,791 436,500
2016/11/25 1,840 1,850 1,741 1,771 571,000
2016/11/24 1,760 1,937 1,731 1,844 2,036,900
2016/11/22 2,280 2,295 2,160 2,160 161,600
2016/11/21 2,455 2,520 2,288 2,310 410,700
2016/11/18 2,225 2,642 2,192 2,642 374,700
2016/11/17 2,557 2,580 2,100 2,142 518,100
2016/11/16 1,795 2,157 1,760 2,157 473,600
2016/11/15 1,838 1,848 1,729 1,757 76,500
2016/11/14 1,808 1,907 1,808 1,853 80,000
2016/11/11 1,771 1,800 1,759 1,779 94,400
2016/11/10 1,580 1,755 1,580 1,746 105,700
2016/11/09 1,575 1,595 1,501 1,540 87,700
2016/11/08 1,716 1,717 1,543 1,574 178,300
2016/11/07 1,827 1,828 1,780 1,800 35,200
2016/11/04 1,839 1,847 1,800 1,827 40,400
2016/11/02 1,896 1,917 1,842 1,865 48,700
2016/11/01 1,965 1,980 1,885 1,896 62,300
2016/10/31 1,961 2,030 1,900 1,930 58,000
2016/10/28 1,912 2,047 1,844 1,961 111,000
2016/10/27 1,905 1,963 1,861 1,874 82,600
2016/10/26 1,855 2,160 1,855 1,908 263,300
2016/10/25 1,884 1,884 1,818 1,849 37,700
2016/10/24 1,880 1,905 1,838 1,883 54,800
2016/10/21 1,853 1,948 1,850 1,890 78,500
2016/10/20 1,897 1,918 1,851 1,866 97,700
2016/10/19 1,823 1,942 1,818 1,903 146,400
2016/10/18 1,750 1,822 1,750 1,815 78,700
2016/10/17 1,800 1,800 1,738 1,766 74,200
2016/10/14 1,680 1,799 1,680 1,799 124,000
2016/10/13 1,637 1,704 1,620 1,682 97,000
2016/10/12 1,650 1,719 1,601 1,665 78,800
2016/10/11 1,648 1,670 1,610 1,643 68,600
2016/10/07 1,600 1,720 1,528 1,597 320,000
2016/10/06 1,605 1,606 1,562 1,576 47,400
2016/10/05 1,602 1,616 1,589 1,603 35,300
2016/10/04 1,635 1,659 1,600 1,614 46,800
2016/10/03 1,682 1,717 1,633 1,646 47,100
2016/09/30 1,592 1,691 1,578 1,682 66,500
2016/09/29 1,667 1,676 1,571 1,602 103,600
2016/09/28 1,663 1,944 1,663 1,698 241,000
2016/09/27 1,649 1,730 1,576 1,680 101,200
2016/09/26 1,566 1,678 1,556 1,652 74,300
2016/09/23 1,570 1,571 1,550 1,566 31,100
2016/09/21 1,506 1,550 1,502 1,548 21,500
2016/09/20 1,438 1,527 1,423 1,513 41,100
2016/09/16 1,450 1,510 1,439 1,466 35,500
2016/09/15 1,482 1,531 1,452 1,476 39,400
2016/09/14 1,553 1,553 1,452 1,497 57,900
2016/09/13 1,597 1,625 1,515 1,537 96,300
2016/09/12 1,446 1,582 1,441 1,575 114,500
2016/09/09 1,397 1,527 1,376 1,476 184,700
2016/09/08 1,424 1,424 1,331 1,339 54,900
2016/09/07 1,368 1,426 1,368 1,408 39,800
2016/09/06 1,343 1,426 1,340 1,388 44,300
2016/09/05 1,310 1,350 1,287 1,346 40,600
2016/09/02 1,359 1,360 1,315 1,325 26,500
2016/09/01 1,310 1,383 1,310 1,373 47,100
2016/08/31 1,382 1,382 1,305 1,327 72,700
2016/08/30 1,412 1,416 1,350 1,397 52,400
2016/08/29 1,485 1,489 1,401 1,442 66,700
2016/08/26 1,602 1,602 1,500 1,519 42,900
2016/08/25 1,615 1,630 1,569 1,586 43,500
2016/08/24 1,545 1,598 1,469 1,585 69,900
2016/08/23 1,575 1,615 1,525 1,545 56,900
2016/08/22 1,624 1,624 1,570 1,579 57,600
2016/08/19 1,661 1,743 1,608 1,634 92,900
2016/08/18 1,675 1,675 1,601 1,645 48,600
2016/08/17 1,568 1,668 1,566 1,634 80,400
2016/08/16 1,646 1,677 1,542 1,566 110,200
2016/08/15 1,585 1,701 1,583 1,637 112,800
2016/08/12 1,613 1,626 1,555 1,610 84,700
2016/08/10 1,558 1,646 1,530 1,593 106,200
2016/08/09 1,560 1,578 1,496 1,554 136,200
2016/08/08 1,413 1,608 1,394 1,560 195,500
2016/08/05 1,438 1,448 1,370 1,433 34,500
2016/08/04 1,432 1,469 1,337 1,453 80,700
2016/08/03 1,558 1,558 1,437 1,447 78,500
2016/08/02 1,480 1,582 1,480 1,558 126,500
2016/08/01 1,380 1,480 1,376 1,477 118,400
2016/07/29 1,297 1,374 1,261 1,350 55,300
2016/07/28 1,289 1,341 1,251 1,324 56,500
2016/07/27 1,383 1,391 1,308 1,333 46,000
2016/07/26 1,388 1,397 1,338 1,389 41,500
2016/07/25 1,421 1,437 1,365 1,401 29,200
2016/07/22 1,400 1,448 1,400 1,435 29,700
2016/07/21 1,483 1,500 1,381 1,453 103,000
2016/07/20 1,366 1,500 1,321 1,483 116,000
2016/07/19 1,305 1,370 1,233 1,363 75,900
2016/07/15 1,326 1,375 1,316 1,335 79,000
2016/07/14 1,350 1,410 1,300 1,353 206,500
2016/07/13 1,422 1,447 1,276 1,433 433,400
2016/07/12 1,198 1,244 1,130 1,152 125,900
2016/07/11 1,041 1,182 1,041 1,176 141,500
2016/07/08 1,099 1,099 1,012 1,037 61,500
2016/07/07 1,149 1,188 1,059 1,089 155,800
2016/07/06 948 1,122 940 1,122 150,700
2016/07/05 966 973 960 972 16,800
2016/07/04 976 977 943 964 18,700
2016/07/01 960 975 950 966 23,600
2016/06/30 951 977 942 968 41,400
2016/06/29 967 968 923 936 25,800
2016/06/28 873 935 860 931 25,600
2016/06/27 822 900 822 888 57,500
2016/06/24 928 935 774 821 65,200
2016/06/23 878 924 863 913 21,400
2016/06/22 876 883 854 880 14,300
2016/06/21 866 888 847 885 11,400
2016/06/20 844 875 844 866 9,200
2016/06/17 859 879 835 846 25,300
2016/06/16 880 889 823 851 28,900
2016/06/15 852 900 852 894 16,100
2016/06/14 885 893 839 879 33,100
2016/06/13 910 912 891 892 25,700
2016/06/10 942 945 899 910 24,600
2016/06/09 901 930 886 927 40,800
2016/06/08 914 923 906 912 35,900
2016/06/07 931 931 894 923 47,900
2016/06/06 866 918 865 916 44,300
2016/06/03 856 912 856 889 46,900
2016/06/02 889 890 833 849 66,900
2016/06/01 909 920 886 895 63,700
2016/05/31 900 910 875 898 107,100
2016/05/30 941 949 902 920 166,600
2016/05/27 910 1,010 901 986 627,600
2016/05/26 760 906 760 860 267,300
2016/05/25 748 758 747 756 11,000
2016/05/24 745 747 741 744 5,900
2016/05/23 740 753 733 745 20,400
2016/05/20 719 723 715 717 4,800
2016/05/19 725 730 702 720 9,700
2016/05/18 750 753 723 725 17,900
2016/05/17 750 755 742 748 10,900
2016/05/16 738 750 731 736 32,100
2016/05/13 715 715 698 704 15,000
2016/05/12 731 731 711 722 7,600
2016/05/11 730 745 715 734 25,600
2016/05/10 708 728 708 726 23,100
2016/05/09 710 710 700 708 14,600
2016/05/06 700 701 680 699 18,800
2016/05/02 671 688 657 683 24,900
2016/04/28 698 713 672 673 31,100
2016/04/27 713 713 697 698 48,200
2016/04/26 705 715 683 713 27,700
2016/04/25 718 718 706 708 17,900
2016/04/22 705 718 698 718 20,300
2016/04/21 689 711 683 705 36,200
2016/04/20 693 698 675 675 17,900
2016/04/19 685 690 681 687 26,100
2016/04/18 666 677 658 676 22,700
2016/04/15 661 669 656 665 12,700
2016/04/14 660 665 655 661 22,000
2016/04/13 661 670 650 663 26,800
2016/04/12 630 660 630 655 16,300
2016/04/11 635 660 631 650 38,900
2016/04/08 622 680 611 625 57,800
2016/04/07 630 637 604 630 17,000
2016/04/06 639 643 618 631 22,600
2016/04/05 642 655 641 647 9,900
2016/04/04 660 663 648 650 22,300
2016/04/01 650 662 640 655 19,900
2016/03/31 671 671 644 652 18,500
2016/03/30 675 675 664 671 16,900
2016/03/29 669 675 660 672 34,200
2016/03/28 652 652 642 651 6,500
2016/03/25 642 655 642 652 16,900
2016/03/24 640 645 639 642 12,200
2016/03/23 643 645 634 641 8,500
2016/03/22 631 645 631 640 8,400
2016/03/18 650 650 625 631 5,400
2016/03/17 644 656 639 649 26,900
2016/03/16 650 660 631 644 33,000
2016/03/15 635 655 620 650 34,600
2016/03/14 640 649 616 639 51,500
2016/03/11 631 643 626 640 16,900
2016/03/10 641 657 632 644 42,700
2016/03/09 639 650 609 633 53,000
2016/03/08 624 639 599 631 64,600
2016/03/07 656 687 607 634 305,400
2016/03/04 598 652 592 650 86,900
2016/03/03 586 600 586 600 25,500
2016/03/02 580 590 580 589 28,100
2016/03/01 556 572 555 572 13,400
2016/02/29 559 565 556 556 8,800
2016/02/26 568 568 547 565 37,900
2016/02/25 570 570 525 525 37,100
2016/02/24 580 592 575 587 20,300
2016/02/23 595 597 572 590 22,700
2016/02/22 581 594 576 591 8,700
2016/02/19 576 589 576 588 7,300
2016/02/18 561 584 561 583 19,500
2016/02/17 565 573 547 558 10,200
2016/02/16 560 569 555 565 11,300
2016/02/15 530 572 525 569 19,700
2016/02/12 500 525 500 513 26,800
2016/02/10 569 570 536 536 17,200
2016/02/09 578 582 569 569 11,500
2016/02/08 592 594 584 589 11,400
2016/02/05 586 593 581 592 35,500
2016/02/04 576 582 573 576 7,400
2016/02/03 570 580 566 577 11,400
2016/02/02 595 605 577 585 22,600
2016/02/01 580 591 574 590 17,700
2016/01/29 570 576 570 573 11,300
2016/01/28 556 584 556 576 19,300
2016/01/27 562 569 556 567 7,200
2016/01/26 552 559 549 559 7,100
2016/01/25 563 569 561 562 12,200
2016/01/22 533 571 532 563 17,600
2016/01/21 540 548 531 532 14,700
2016/01/20 575 579 546 548 21,400
2016/01/19 569 576 561 570 6,700
2016/01/18 541 575 536 570 16,000
2016/01/15 570 580 566 570 9,400
2016/01/14 581 581 545 570 14,900
2016/01/13 588 588 570 573 17,600
2016/01/12 591 602 551 570 61,500
2016/01/08 542 580 533 580 45,600
2016/01/07 559 566 531 532 28,000
2016/01/06 570 572 565 567 15,400
2016/01/05 572 575 563 571 12,000
2016/01/04 570 578 565 572 17,900

このページの先頭へ