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
2018/12/28 617 636 617 633 103,800
2018/12/27 640 640 615 625 128,000
2018/12/26 563 606 563 592 159,800
2018/12/25 574 582 555 558 216,700
2018/12/21 634 634 593 611 220,500
2018/12/20 651 653 631 644 140,300
2018/12/19 676 676 658 663 125,700
2018/12/18 689 696 675 676 104,800
2018/12/17 719 720 704 704 56,200
2018/12/14 751 751 720 721 90,700
2018/12/13 736 747 735 745 63,300
2018/12/12 730 747 726 738 51,300
2018/12/11 747 750 727 731 63,200
2018/12/10 757 757 745 748 67,200
2018/12/07 761 768 753 763 63,200
2018/12/06 796 796 755 759 148,200
2018/12/05 811 811 789 794 133,000
2018/12/04 845 849 826 830 78,000
2018/12/03 826 851 824 847 132,300
2018/11/30 820 840 820 827 102,200
2018/11/29 824 834 809 813 85,700
2018/11/28 813 822 808 819 66,900
2018/11/27 797 813 788 810 75,200
2018/11/26 810 815 797 797 56,200
2018/11/22 800 813 794 809 137,000
2018/11/21 807 821 798 800 94,300
2018/11/20 796 830 795 824 119,500
2018/11/19 786 809 784 798 104,800
2018/11/16 843 845 785 788 212,300
2018/11/15 836 848 829 845 136,100
2018/11/14 840 847 829 842 92,000
2018/11/13 856 856 825 837 110,700
2018/11/12 858 871 856 863 97,900
2018/11/09 845 860 843 856 73,900
2018/11/08 855 855 843 845 81,100
2018/11/07 845 854 836 839 71,200
2018/11/06 852 856 837 838 42,400
2018/11/05 836 858 828 857 116,500
2018/11/02 844 855 831 835 129,000
2018/11/01 859 859 834 838 111,000
2018/10/31 865 869 847 858 175,300
2018/10/30 810 862 810 860 370,900
2018/10/29 829 842 813 816 245,500
2018/10/26 808 834 792 800 309,400
2018/10/25 794 804 784 786 196,800
2018/10/24 817 820 807 809 118,500
2018/10/23 801 827 795 805 229,200
2018/10/22 792 799 777 794 104,000
2018/10/19 781 800 773 795 112,500
2018/10/18 817 821 792 796 130,800
2018/10/17 806 831 806 817 231,700
2018/10/16 797 813 783 801 252,600
2018/10/15 782 804 764 803 710,900
2018/10/12 696 728 694 722 158,700
2018/10/11 694 700 685 700 178,600
2018/10/10 710 725 707 722 137,000
2018/10/09 709 709 694 703 269,700
2018/10/05 762 762 716 722 373,200
2018/10/04 796 814 767 768 657,200
2018/10/03 770 774 764 766 169,100
2018/10/02 780 780 770 770 142,300
2018/10/01 780 780 768 773 178,100
2018/09/28 791 797 782 784 151,800
2018/09/27 801 803 781 788 213,800
2018/09/26 799 803 796 802 123,500
2018/09/25 782 795 781 795 178,100
2018/09/21 784 794 780 785 154,100
2018/09/20 763 774 758 765 130,900
2018/09/19 750 763 750 756 171,800
2018/09/18 733 745 733 740 140,800
2018/09/14 715 736 715 729 144,500
2018/09/13 707 717 707 713 88,000
2018/09/12 711 721 703 707 133,900
2018/09/11 728 733 712 713 125,800
2018/09/10 734 742 728 729 88,000
2018/09/07 755 761 734 738 181,600
2018/09/06 774 775 753 757 129,900
2018/09/05 779 795 779 779 139,900
2018/09/04 764 785 762 779 224,700
2018/09/03 791 792 767 769 197,800
2018/08/31 803 803 791 791 150,300
2018/08/30 816 816 800 802 238,900
2018/08/29 794 817 793 815 188,700
2018/08/28 831 831 817 821 195,300
2018/08/27 826 834 825 830 83,500
2018/08/24 832 833 813 820 106,000
2018/08/23 810 835 808 833 103,300
2018/08/22 818 818 801 811 142,100
2018/08/21 820 824 815 821 78,800
2018/08/20 833 840 820 821 105,500
2018/08/17 834 841 831 832 60,300
2018/08/16 844 844 827 831 116,400
2018/08/15 850 857 846 847 64,600
2018/08/14 830 847 829 846 76,700
2018/08/13 858 858 828 830 146,500
2018/08/10 856 860 854 858 68,900
2018/08/09 851 864 849 856 82,100
2018/08/08 841 865 840 860 122,900
2018/08/07 870 870 856 859 186,700
2018/08/06 878 878 872 876 156,900
2018/08/03 886 887 876 877 135,100
2018/08/02 900 900 883 888 178,700
2018/08/01 882 909 878 909 232,400
2018/07/31 886 894 876 881 183,900
2018/07/30 890 890 875 883 190,500
2018/07/27 898 899 881 885 157,400
2018/07/26 882 899 876 895 231,800
2018/07/25 887 891 874 882 174,500
2018/07/24 886 899 882 889 165,800
2018/07/23 900 900 879 885 180,200
2018/07/20 907 919 899 901 156,700
2018/07/19 916 918 902 912 164,800
2018/07/18 928 928 904 915 177,100
2018/07/17 935 935 908 921 114,100
2018/07/13 904 927 900 924 156,100
2018/07/12 911 917 900 900 144,600
2018/07/11 921 921 901 908 148,600
2018/07/10 946 956 921 921 175,000
2018/07/09 932 959 928 942 141,500
2018/07/06 929 936 912 932 103,600
2018/07/05 966 973 927 928 152,500
2018/07/04 962 971 955 965 54,700
2018/07/03 980 986 963 964 109,900
2018/07/02 1,010 1,011 978 979 202,500
2018/06/29 1,008 1,035 1,007 1,023 91,600
2018/06/28 1,005 1,005 992 1,001 68,300
2018/06/27 999 1,020 994 1,012 57,600
2018/06/26 983 1,002 982 999 49,100
2018/06/25 1,011 1,020 994 995 48,600
2018/06/22 990 1,017 990 1,014 61,000
2018/06/21 1,000 1,010 997 1,001 37,300
2018/06/20 988 1,006 985 1,003 61,700
2018/06/19 1,016 1,018 987 993 91,600
2018/06/18 1,027 1,040 1,008 1,016 99,600
2018/06/15 1,033 1,047 1,024 1,027 79,600
2018/06/14 1,036 1,036 1,024 1,027 77,500
2018/06/13 1,032 1,043 1,032 1,035 72,200
2018/06/12 1,024 1,032 1,017 1,030 98,600
2018/06/11 1,008 1,024 1,001 1,016 128,900
2018/06/08 999 1,011 999 1,004 119,100
2018/06/07 998 1,001 991 1,000 78,800
2018/06/06 984 999 981 991 75,800
2018/06/05 993 993 980 984 86,900
2018/06/04 993 999 986 989 63,000
2018/06/01 989 1,006 989 991 124,700
2018/05/31 972 990 969 985 73,000
2018/05/30 979 979 963 970 136,300
2018/05/29 997 997 981 986 114,700
2018/05/28 1,012 1,012 994 995 87,400
2018/05/25 1,002 1,017 999 1,009 150,800
2018/05/24 1,001 1,004 996 1,002 76,700
2018/05/23 1,006 1,006 996 1,002 80,000
2018/05/22 1,004 1,009 997 1,007 72,100
2018/05/21 1,010 1,014 996 998 144,700
2018/05/18 994 1,011 991 1,007 151,500
2018/05/17 992 995 981 993 100,000
2018/05/16 1,001 1,004 981 981 221,400
2018/05/15 1,002 1,005 997 1,001 104,500
2018/05/14 1,001 1,012 999 1,001 165,300
2018/05/11 994 1,009 994 1,001 143,800
2018/05/10 1,012 1,012 992 994 217,300
2018/05/09 1,017 1,018 1,003 1,003 152,500
2018/05/08 1,003 1,018 995 1,009 198,800
2018/05/07 1,001 1,013 1,001 1,006 123,900
2018/05/02 999 1,006 986 1,006 134,200
2018/05/01 1,000 1,001 991 993 164,400
2018/04/27 1,008 1,017 998 1,002 156,200
2018/04/26 1,025 1,037 1,008 1,008 282,600
2018/04/25 1,015 1,033 1,006 1,027 114,400
2018/04/24 1,017 1,027 1,015 1,025 119,800
2018/04/23 1,015 1,024 1,001 1,017 96,200
2018/04/20 1,013 1,016 999 1,009 244,200
2018/04/19 991 1,034 989 1,023 395,200
2018/04/18 974 990 973 986 159,300
2018/04/17 978 991 965 980 249,000
2018/04/16 1,000 1,000 968 972 248,300
2018/04/13 974 989 967 988 244,400
2018/04/12 971 982 964 977 264,500
2018/04/11 1,006 1,017 973 973 810,200
2018/04/10 1,042 1,084 1,033 1,036 404,900
2018/04/09 1,019 1,052 1,019 1,040 389,100
2018/04/06 1,012 1,020 1,001 1,006 213,600
2018/04/05 1,008 1,020 998 1,013 164,800
2018/04/04 1,007 1,012 988 1,012 236,200
2018/04/03 986 1,006 980 1,001 240,000
2018/04/02 1,009 1,014 991 996 359,000
2018/03/30 1,010 1,027 1,001 1,023 276,600
2018/03/29 1,024 1,049 1,007 1,010 360,800
2018/03/28 1,063 1,109 1,017 1,020 835,100
2018/03/27 1,124 1,182 1,124 1,173 218,300
2018/03/26 1,070 1,112 1,055 1,112 119,200
2018/03/23 1,089 1,106 1,074 1,089 114,200
2018/03/22 1,125 1,144 1,115 1,132 78,300
2018/03/20 1,110 1,136 1,093 1,128 82,600
2018/03/19 1,148 1,151 1,079 1,116 256,500
2018/03/16 1,178 1,178 1,138 1,164 124,100
2018/03/15 1,145 1,181 1,142 1,168 242,400
2018/03/14 1,133 1,147 1,124 1,145 66,100
2018/03/13 1,128 1,147 1,120 1,140 57,400
2018/03/12 1,111 1,140 1,111 1,129 137,100
2018/03/09 1,133 1,134 1,100 1,104 97,100
2018/03/08 1,126 1,142 1,113 1,121 95,300
2018/03/07 1,111 1,119 1,078 1,115 143,500
2018/03/06 1,115 1,161 1,115 1,124 262,800
2018/03/05 1,081 1,101 1,057 1,098 160,800
2018/03/02 1,070 1,086 1,057 1,081 91,000
2018/03/01 1,101 1,112 1,081 1,095 81,500
2018/02/28 1,078 1,127 1,077 1,102 184,000
2018/02/27 1,086 1,092 1,063 1,073 118,200
2018/02/26 1,042 1,085 1,036 1,079 243,800
2018/02/23 1,090 1,090 1,053 1,057 139,600
2018/02/22 1,081 1,098 1,049 1,089 164,900
2018/02/21 1,059 1,107 1,047 1,081 297,800
2018/02/20 1,063 1,063 1,025 1,061 157,800
2018/02/19 1,032 1,066 1,022 1,063 229,400
2018/02/16 979 1,027 977 1,025 210,300
2018/02/15 962 975 945 971 107,400
2018/02/14 988 992 945 956 316,700
2018/02/13 1,006 1,008 979 981 219,600
2018/02/09 954 988 944 978 306,400
2018/02/08 1,008 1,024 1,004 1,014 181,500
2018/02/07 1,069 1,069 995 998 739,900
2018/02/06 1,028 1,051 1,004 1,030 437,900
2018/02/05 1,123 1,135 1,088 1,108 241,400
2018/02/02 1,185 1,186 1,134 1,151 351,000
2018/02/01 1,179 1,215 1,166 1,206 444,500
2018/01/31 1,238 1,239 1,147 1,149 512,100
2018/01/30 1,210 1,270 1,208 1,252 530,700
2018/01/29 1,215 1,232 1,196 1,215 239,700
2018/01/26 1,211 1,216 1,183 1,196 292,500
2018/01/25 1,177 1,227 1,175 1,214 509,600
2018/01/24 1,206 1,235 1,170 1,185 818,700
2018/01/23 1,122 1,152 1,112 1,151 354,100
2018/01/22 1,088 1,117 1,088 1,114 315,200
2018/01/19 1,095 1,150 1,078 1,081 762,400
2018/01/18 1,069 1,097 1,060 1,082 478,400
2018/01/17 1,099 1,101 1,064 1,069 275,000
2018/01/16 1,165 1,172 1,088 1,092 723,900
2018/01/15 1,203 1,228 1,166 1,195 424,800
2018/01/12 1,150 1,227 1,148 1,202 1,353,400
2018/01/11 1,042 1,063 1,041 1,061 194,800
2018/01/10 1,060 1,062 1,042 1,045 142,000
2018/01/09 1,085 1,085 1,050 1,060 227,600
2018/01/05 1,030 1,072 1,030 1,067 177,700
2018/01/04 1,036 1,040 1,025 1,030 83,200

このページの先頭へ