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
2019/12/30 1,037 1,040 1,016 1,018 79,400
2019/12/27 1,011 1,032 1,009 1,022 141,300
2019/12/26 1,013 1,018 993 1,002 82,800
2019/12/25 996 1,006 993 998 56,100
2019/12/24 984 997 983 989 41,300
2019/12/23 984 994 980 984 47,900
2019/12/20 985 985 966 977 158,100
2019/12/19 987 996 972 987 112,200
2019/12/18 1,015 1,015 980 988 166,400
2019/12/17 1,018 1,024 1,011 1,020 59,500
2019/12/16 1,021 1,036 1,016 1,018 66,800
2019/12/13 1,062 1,063 1,010 1,022 126,700
2019/12/12 1,051 1,056 1,036 1,049 59,900
2019/12/11 1,068 1,078 1,046 1,051 71,900
2019/12/10 1,050 1,098 1,050 1,063 278,400
2019/12/09 1,006 1,033 1,005 1,033 183,100
2019/12/06 996 997 983 994 65,400
2019/12/05 1,007 1,007 991 993 50,300
2019/12/04 1,008 1,008 997 1,007 29,700
2019/12/03 995 1,014 988 1,011 104,300
2019/12/02 1,000 1,020 1,000 1,000 67,100
2019/11/29 1,013 1,016 997 1,000 54,000
2019/11/28 1,015 1,019 1,008 1,013 43,000
2019/11/27 1,007 1,019 1,005 1,015 42,500
2019/11/26 1,011 1,014 1,003 1,007 54,200
2019/11/25 1,036 1,036 1,009 1,011 73,300
2019/11/22 1,002 1,012 999 1,006 89,000
2019/11/21 981 998 974 997 101,300
2019/11/20 979 986 970 978 47,300
2019/11/19 985 989 973 979 41,000
2019/11/18 973 987 971 984 55,900
2019/11/15 955 984 955 981 108,300
2019/11/14 970 971 953 954 73,900
2019/11/13 969 975 957 961 63,100
2019/11/12 970 980 968 970 104,100
2019/11/11 955 976 955 969 97,200
2019/11/08 970 974 948 952 110,200
2019/11/07 945 964 940 962 109,600
2019/11/06 957 957 935 941 87,600
2019/11/05 975 975 946 947 142,700
2019/11/01 954 960 948 954 58,100
2019/10/31 960 983 954 958 190,700
2019/10/30 946 956 935 956 132,600
2019/10/29 939 956 934 943 195,400
2019/10/28 918 934 916 928 155,300
2019/10/25 916 921 907 911 68,600
2019/10/24 924 926 910 913 106,800
2019/10/23 914 928 911 926 113,800
2019/10/21 901 921 901 914 93,400
2019/10/18 920 924 899 901 138,800
2019/10/17 934 936 917 917 116,000
2019/10/16 934 945 923 933 293,800
2019/10/15 885 923 866 912 366,300
2019/10/11 920 923 886 886 580,200
2019/10/10 947 947 883 890 677,100
2019/10/09 940 951 929 951 223,300
2019/10/08 942 956 918 954 332,900
2019/10/07 1,010 1,010 935 950 525,100
2019/10/04 1,029 1,041 1,006 1,017 211,100
2019/10/03 1,047 1,051 1,036 1,046 96,000
2019/10/02 1,060 1,074 1,044 1,068 105,400
2019/10/01 1,030 1,060 1,029 1,056 105,000
2019/09/30 1,048 1,049 1,027 1,028 75,600
2019/09/27 1,065 1,066 1,022 1,053 157,000
2019/09/26 1,051 1,072 1,041 1,056 158,200
2019/09/25 1,026 1,053 1,022 1,046 131,200
2019/09/24 1,012 1,035 1,010 1,019 87,400
2019/09/20 1,007 1,015 998 1,004 73,400
2019/09/19 1,000 1,008 989 999 112,300
2019/09/18 981 986 971 984 128,100
2019/09/17 993 993 968 972 125,600
2019/09/13 1,007 1,012 973 995 222,300
2019/09/12 1,029 1,058 1,000 1,020 212,600
2019/09/11 1,038 1,058 1,027 1,052 73,100
2019/09/10 1,100 1,101 1,037 1,039 207,200
2019/09/09 1,120 1,128 1,090 1,111 176,900
2019/09/06 1,075 1,120 1,071 1,118 295,500
2019/09/05 1,043 1,055 1,039 1,054 106,300
2019/09/04 1,046 1,046 1,027 1,033 67,000
2019/09/03 1,016 1,058 1,016 1,047 160,000
2019/09/02 1,037 1,044 1,011 1,013 92,700
2019/08/30 1,026 1,043 1,023 1,042 82,400
2019/08/29 1,019 1,032 1,006 1,027 138,300
2019/08/28 1,049 1,065 1,047 1,050 163,300
2019/08/27 1,059 1,063 1,044 1,044 103,200
2019/08/26 1,025 1,051 1,013 1,048 130,700
2019/08/23 1,075 1,083 1,043 1,061 126,400
2019/08/22 1,086 1,090 1,072 1,080 148,500
2019/08/21 1,072 1,085 1,068 1,075 93,100
2019/08/20 1,090 1,095 1,073 1,082 93,500
2019/08/19 1,097 1,111 1,074 1,085 161,000
2019/08/16 1,100 1,103 1,078 1,092 126,000
2019/08/15 1,072 1,104 1,056 1,097 174,200
2019/08/14 1,152 1,152 1,072 1,102 234,900
2019/08/13 1,121 1,151 1,118 1,147 235,600
2019/08/09 1,119 1,134 1,118 1,121 259,900
2019/08/08 1,051 1,107 1,051 1,102 316,900
2019/08/07 1,021 1,048 1,021 1,041 186,200
2019/08/06 1,003 1,018 981 1,007 281,600
2019/08/05 1,044 1,076 1,031 1,047 257,900
2019/08/02 1,056 1,073 1,040 1,051 249,800
2019/08/01 1,055 1,073 1,046 1,073 181,800
2019/07/31 1,061 1,075 1,050 1,072 224,500
2019/07/30 1,054 1,079 1,052 1,075 286,600
2019/07/29 1,034 1,054 1,019 1,051 269,800
2019/07/26 1,018 1,035 1,014 1,031 126,300
2019/07/25 1,020 1,034 1,012 1,018 127,200
2019/07/24 1,002 1,031 1,002 1,014 245,800
2019/07/23 943 1,004 936 982 472,800
2019/07/22 948 952 920 921 149,600
2019/07/19 947 955 940 951 98,000
2019/07/18 965 967 932 939 195,700
2019/07/17 970 980 960 980 100,500
2019/07/16 981 989 954 967 130,600
2019/07/12 978 986 966 981 224,700
2019/07/11 940 978 915 978 491,700
2019/07/10 937 955 934 936 229,800
2019/07/09 941 957 916 935 216,400
2019/07/08 955 967 933 933 222,700
2019/07/05 939 957 930 956 172,700
2019/07/04 932 943 917 939 144,900
2019/07/03 912 933 900 929 158,600
2019/07/02 914 920 899 916 123,500
2019/07/01 926 930 907 915 156,900
2019/06/28 916 938 896 910 290,400
2019/06/27 895 906 877 901 156,100
2019/06/26 868 889 858 886 151,500
2019/06/25 892 892 851 861 233,000
2019/06/24 946 946 892 900 234,700
2019/06/21 900 978 899 916 653,500
2019/06/20 885 891 855 891 201,100
2019/06/19 874 899 868 883 233,300
2019/06/18 873 885 844 844 232,800
2019/06/17 847 861 841 843 85,900
2019/06/14 821 832 811 832 67,300
2019/06/13 823 824 803 813 115,200
2019/06/12 849 849 825 827 70,400
2019/06/11 866 868 845 849 56,700
2019/06/10 871 876 854 866 125,700
2019/06/07 859 876 852 859 136,500
2019/06/06 825 860 824 841 189,400
2019/06/05 811 824 811 822 76,000
2019/06/04 793 805 788 805 41,600
2019/06/03 807 807 776 790 114,300
2019/05/31 810 814 802 807 57,000
2019/05/30 799 811 793 809 65,300
2019/05/29 792 805 788 803 69,700
2019/05/28 806 817 793 793 60,600
2019/05/27 809 811 806 806 28,300
2019/05/24 796 808 793 808 58,100
2019/05/23 811 817 796 805 35,200
2019/05/22 805 816 801 812 50,900
2019/05/21 808 809 793 796 45,200
2019/05/20 820 824 809 816 30,000
2019/05/17 805 820 802 820 83,700
2019/05/16 799 801 784 801 33,100
2019/05/15 782 808 778 799 120,900
2019/05/14 785 785 754 774 122,500
2019/05/13 807 812 790 790 81,400
2019/05/10 790 819 787 796 121,600
2019/05/09 795 802 784 789 99,000
2019/05/08 805 805 785 789 73,800
2019/05/07 800 815 800 806 80,700
2019/04/26 801 808 784 808 143,900
2019/04/25 811 822 802 803 164,400
2019/04/24 806 827 802 809 129,100
2019/04/23 805 811 782 806 127,500
2019/04/22 803 819 795 815 192,600
2019/04/19 772 809 770 797 263,600
2019/04/18 770 776 757 763 56,600
2019/04/17 769 776 757 770 84,600
2019/04/16 773 773 757 764 101,900
2019/04/15 790 803 773 779 119,700
2019/04/12 759 797 759 789 229,600
2019/04/11 799 803 745 752 261,700
2019/04/10 774 803 774 799 89,500
2019/04/09 785 789 775 779 71,400
2019/04/08 781 794 781 782 58,300
2019/04/05 781 794 777 780 53,500
2019/04/04 786 795 777 788 58,300
2019/04/03 768 789 754 787 98,300
2019/04/02 795 795 768 768 110,000
2019/04/01 785 797 778 790 130,800
2019/03/29 760 835 760 781 452,900
2019/03/28 743 748 725 743 94,800
2019/03/27 743 773 742 761 108,000
2019/03/26 726 749 722 741 165,800
2019/03/25 747 747 707 714 134,800
2019/03/22 761 767 745 767 70,500
2019/03/20 747 769 747 768 62,900
2019/03/19 747 751 734 747 60,900
2019/03/18 751 756 741 751 40,800
2019/03/15 741 751 736 748 43,100
2019/03/14 747 747 733 738 25,600
2019/03/13 740 743 729 737 29,300
2019/03/12 740 750 737 743 55,400
2019/03/11 726 733 718 725 37,600
2019/03/08 734 740 716 723 91,100
2019/03/07 772 772 745 748 86,900
2019/03/06 799 808 782 782 139,500
2019/03/05 770 796 754 795 177,200
2019/03/04 777 781 761 780 163,100
2019/03/01 743 754 732 750 110,500
2019/02/28 750 752 740 743 82,300
2019/02/27 714 750 712 744 143,300
2019/02/26 729 735 704 709 156,300
2019/02/25 726 742 726 732 153,500
2019/02/22 721 724 710 718 82,000
2019/02/21 724 732 715 721 110,700
2019/02/20 700 725 694 721 131,100
2019/02/19 704 704 690 693 101,200
2019/02/18 698 708 695 705 121,100
2019/02/15 694 695 688 688 77,800
2019/02/14 710 716 693 696 158,700
2019/02/13 708 709 698 707 100,000
2019/02/12 706 716 702 712 98,400
2019/02/08 706 714 705 706 84,800
2019/02/07 722 727 710 719 58,800
2019/02/06 738 738 726 729 57,100
2019/02/05 738 743 728 732 66,700
2019/02/04 734 743 731 738 87,400
2019/02/01 723 738 710 714 84,300
2019/01/31 699 726 696 725 108,000
2019/01/30 697 697 679 679 71,100
2019/01/29 700 700 685 692 118,300
2019/01/28 707 715 700 706 59,800
2019/01/25 692 714 678 700 111,400
2019/01/24 704 705 696 698 57,900
2019/01/23 711 711 693 704 88,000
2019/01/22 735 735 714 716 85,300
2019/01/21 740 751 734 734 84,700
2019/01/18 731 737 724 731 82,700
2019/01/17 719 724 711 724 74,500
2019/01/16 725 725 708 708 114,100
2019/01/15 728 736 702 719 215,700
2019/01/11 701 735 701 713 535,900
2019/01/10 646 664 627 661 177,000
2019/01/09 648 655 635 635 126,800
2019/01/08 635 640 629 636 92,400
2019/01/07 646 646 629 631 59,500
2019/01/04 604 611 596 611 95,100

このページの先頭へ