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
2020/12/30 920 934 917 930 56,400
2020/12/29 922 932 911 921 85,400
2020/12/28 959 962 919 922 107,400
2020/12/25 965 973 951 959 84,500
2020/12/24 944 959 940 959 72,800
2020/12/23 930 951 930 943 140,900
2020/12/22 925 927 914 925 83,400
2020/12/21 910 920 908 920 69,400
2020/12/18 920 923 905 907 96,500
2020/12/17 932 932 914 920 88,000
2020/12/16 941 941 928 930 83,400
2020/12/15 936 940 931 937 50,800
2020/12/14 935 944 931 937 121,700
2020/12/11 917 934 917 926 94,200
2020/12/10 923 923 910 913 86,000
2020/12/09 921 924 916 922 86,600
2020/12/08 915 925 914 921 63,900
2020/12/07 932 932 916 916 128,300
2020/12/04 938 946 926 928 86,300
2020/12/03 925 941 921 941 93,000
2020/12/02 934 936 921 926 121,000
2020/12/01 938 943 921 925 152,700
2020/11/30 949 963 938 938 208,200
2020/11/27 945 963 942 956 67,300
2020/11/26 953 953 938 939 105,900
2020/11/25 962 970 952 952 79,100
2020/11/24 969 972 956 956 85,800
2020/11/20 957 961 946 959 45,100
2020/11/19 959 959 948 957 44,100
2020/11/18 942 969 942 959 126,600
2020/11/17 961 963 940 944 92,500
2020/11/16 950 956 940 950 58,500
2020/11/13 943 944 934 940 73,600
2020/11/12 958 959 941 947 62,400
2020/11/11 941 955 931 955 96,500
2020/11/10 965 970 940 940 163,500
2020/11/09 956 964 948 960 83,700
2020/11/06 953 961 942 947 116,100
2020/11/05 941 952 938 952 115,000
2020/11/04 933 938 925 937 73,100
2020/11/02 922 927 908 921 108,600
2020/10/30 933 941 913 917 102,000
2020/10/29 920 935 918 931 83,000
2020/10/28 933 942 924 933 83,700
2020/10/27 907 939 900 939 134,000
2020/10/26 937 944 916 920 252,100
2020/10/23 961 961 920 944 252,800
2020/10/22 994 995 955 960 308,700
2020/10/21 986 1,020 980 1,012 266,800
2020/10/20 1,001 1,003 971 979 205,200
2020/10/19 1,016 1,025 996 1,001 217,100
2020/10/16 1,031 1,040 993 993 323,400
2020/10/15 1,051 1,069 1,022 1,030 701,500
2020/10/14 1,161 1,189 1,159 1,182 193,400
2020/10/13 1,196 1,196 1,152 1,156 131,900
2020/10/12 1,163 1,193 1,163 1,189 90,400
2020/10/09 1,175 1,175 1,148 1,165 146,300
2020/10/08 1,218 1,225 1,168 1,175 263,100
2020/10/07 1,238 1,245 1,196 1,216 258,700
2020/10/06 1,202 1,267 1,202 1,247 543,100
2020/10/05 1,174 1,195 1,162 1,194 129,900
2020/10/02 1,200 1,212 1,143 1,146 251,800
2020/09/30 1,179 1,190 1,169 1,170 144,000
2020/09/29 1,169 1,175 1,162 1,175 150,700
2020/09/28 1,159 1,169 1,141 1,159 98,500
2020/09/25 1,151 1,170 1,150 1,162 133,600
2020/09/24 1,145 1,166 1,135 1,136 88,800
2020/09/23 1,162 1,162 1,139 1,151 123,000
2020/09/18 1,150 1,162 1,136 1,150 139,500
2020/09/17 1,133 1,144 1,122 1,139 52,800
2020/09/16 1,130 1,158 1,122 1,138 140,700
2020/09/15 1,102 1,126 1,098 1,124 77,000
2020/09/14 1,121 1,134 1,113 1,124 76,300
2020/09/11 1,089 1,113 1,083 1,111 95,500
2020/09/10 1,114 1,120 1,087 1,089 102,100
2020/09/09 1,126 1,127 1,113 1,125 89,800
2020/09/08 1,130 1,140 1,118 1,135 103,600
2020/09/07 1,127 1,141 1,119 1,128 110,900
2020/09/04 1,117 1,151 1,107 1,146 162,200
2020/09/03 1,110 1,157 1,100 1,151 311,600
2020/09/02 1,086 1,105 1,063 1,095 240,900
2020/09/01 1,190 1,214 1,080 1,087 878,100
2020/08/31 1,096 1,143 1,096 1,135 147,500
2020/08/28 1,133 1,133 1,077 1,085 389,600
2020/08/27 1,180 1,188 1,160 1,160 215,700
2020/08/26 1,181 1,186 1,173 1,181 104,400
2020/08/25 1,210 1,217 1,188 1,188 118,200
2020/08/24 1,200 1,208 1,175 1,207 143,900
2020/08/21 1,165 1,207 1,158 1,194 253,600
2020/08/20 1,147 1,154 1,137 1,152 113,200
2020/08/19 1,160 1,165 1,143 1,146 145,500
2020/08/18 1,158 1,162 1,147 1,159 119,400
2020/08/17 1,150 1,159 1,142 1,146 110,100
2020/08/14 1,177 1,178 1,142 1,152 135,600
2020/08/13 1,207 1,210 1,173 1,176 126,300
2020/08/12 1,205 1,220 1,188 1,202 177,300
2020/08/11 1,194 1,209 1,176 1,200 236,300
2020/08/07 1,120 1,167 1,118 1,164 346,500
2020/08/06 1,113 1,113 1,092 1,110 144,400
2020/08/05 1,098 1,111 1,088 1,107 154,800
2020/08/04 1,085 1,097 1,071 1,096 100,400
2020/08/03 1,070 1,084 1,054 1,071 158,600
2020/07/31 1,097 1,097 1,046 1,060 319,500
2020/07/30 1,079 1,101 1,079 1,100 223,400
2020/07/29 1,076 1,085 1,065 1,073 162,200
2020/07/28 1,115 1,118 1,072 1,080 168,800
2020/07/27 1,105 1,126 1,081 1,092 313,800
2020/07/22 1,029 1,065 1,012 1,065 196,700
2020/07/21 1,027 1,039 1,018 1,030 128,600
2020/07/20 995 1,014 984 1,014 287,800
2020/07/17 1,013 1,015 964 980 503,500
2020/07/16 1,023 1,031 991 1,002 314,500
2020/07/15 1,045 1,066 1,010 1,029 309,000
2020/07/14 1,070 1,070 971 1,011 772,700
2020/07/13 1,250 1,256 1,070 1,077 783,400
2020/07/10 1,095 1,184 1,087 1,153 364,400
2020/07/09 1,087 1,092 1,075 1,080 89,400
2020/07/08 1,063 1,094 1,063 1,079 100,100
2020/07/07 1,064 1,074 1,049 1,065 61,500
2020/07/06 1,046 1,067 1,043 1,064 72,100
2020/07/03 1,030 1,050 1,030 1,046 53,400
2020/07/02 1,054 1,054 1,018 1,023 77,300
2020/07/01 1,099 1,099 1,046 1,048 105,400
2020/06/30 1,066 1,092 1,063 1,083 97,000
2020/06/29 1,065 1,098 1,053 1,057 141,600
2020/06/26 1,049 1,058 1,033 1,058 68,500
2020/06/25 1,028 1,046 1,021 1,042 52,800
2020/06/24 1,042 1,046 1,021 1,028 42,500
2020/06/23 1,055 1,055 1,033 1,042 57,100
2020/06/22 1,055 1,068 1,048 1,057 76,500
2020/06/19 1,048 1,058 1,036 1,052 52,500
2020/06/18 1,051 1,055 1,037 1,055 41,300
2020/06/17 1,037 1,061 1,037 1,057 30,500
2020/06/16 1,055 1,055 1,037 1,052 33,600
2020/06/15 1,060 1,060 1,025 1,025 43,700
2020/06/12 1,020 1,057 1,010 1,053 69,300
2020/06/11 1,080 1,087 1,061 1,061 33,700
2020/06/10 1,075 1,086 1,065 1,085 29,600
2020/06/09 1,089 1,089 1,060 1,071 45,200
2020/06/08 1,090 1,096 1,082 1,092 72,400
2020/06/05 1,090 1,095 1,078 1,082 70,900
2020/06/04 1,088 1,096 1,071 1,090 99,500
2020/06/03 1,066 1,076 1,051 1,066 61,500
2020/06/02 1,075 1,082 1,056 1,062 78,300
2020/06/01 1,056 1,067 1,038 1,061 71,900
2020/05/29 1,020 1,040 1,020 1,029 60,500
2020/05/28 1,029 1,029 1,009 1,021 49,300
2020/05/27 1,033 1,033 1,006 1,031 56,300
2020/05/26 1,010 1,034 1,008 1,033 96,600
2020/05/25 990 998 984 998 54,400
2020/05/22 975 978 967 969 44,100
2020/05/21 1,003 1,003 977 977 57,800
2020/05/20 1,007 1,024 1,003 1,007 58,600
2020/05/19 1,006 1,017 990 1,010 109,400
2020/05/18 959 995 955 994 101,900
2020/05/15 940 956 923 956 71,000
2020/05/14 932 966 928 937 98,000
2020/05/13 958 958 927 929 140,900
2020/05/12 978 981 963 972 125,700
2020/05/11 981 985 962 981 163,500
2020/05/08 992 998 971 981 163,300
2020/05/07 993 993 967 977 141,800
2020/05/01 974 990 963 985 70,900
2020/04/30 999 1,003 977 977 110,000
2020/04/28 975 989 946 986 164,200
2020/04/27 979 993 963 967 102,000
2020/04/24 988 988 966 976 88,800
2020/04/23 959 980 956 973 124,500
2020/04/22 933 951 905 917 75,100
2020/04/21 973 979 948 948 103,200
2020/04/20 960 990 960 987 131,200
2020/04/17 933 938 911 933 138,000
2020/04/16 882 915 877 915 137,200
2020/04/15 882 929 870 873 185,800
2020/04/14 868 903 853 868 322,200
2020/04/13 870 874 838 853 158,700
2020/04/10 866 871 843 867 91,800
2020/04/09 869 880 839 871 174,400
2020/04/08 822 890 797 862 327,000
2020/04/07 815 820 783 796 68,900
2020/04/06 764 804 764 792 104,600
2020/04/03 763 795 759 767 144,400
2020/04/02 780 793 758 761 76,400
2020/04/01 827 843 791 795 185,100
2020/03/31 842 851 796 815 169,200
2020/03/30 810 859 802 857 188,300
2020/03/27 803 819 793 819 194,100
2020/03/26 741 805 739 779 407,100
2020/03/25 785 785 785 785 18,500
2020/03/24 682 690 671 685 147,100
2020/03/23 653 666 633 662 173,100
2020/03/19 681 694 640 652 139,100
2020/03/18 711 715 666 669 209,100
2020/03/17 637 686 621 674 148,200
2020/03/16 668 693 635 657 134,400
2020/03/13 630 645 611 628 223,200
2020/03/12 733 741 695 695 183,000
2020/03/11 762 780 747 748 114,600
2020/03/10 678 779 678 773 218,700
2020/03/09 776 784 747 758 237,600
2020/03/06 830 837 802 806 121,600
2020/03/05 857 868 837 842 129,500
2020/03/04 835 854 826 842 132,300
2020/03/03 920 920 850 850 188,800
2020/03/02 813 890 813 876 261,100
2020/02/28 851 882 840 841 287,600
2020/02/27 973 981 921 926 267,500
2020/02/26 996 1,007 971 985 209,300
2020/02/25 1,005 1,037 1,002 1,003 256,300
2020/02/21 1,069 1,073 1,038 1,055 209,700
2020/02/20 1,077 1,089 1,051 1,073 147,100
2020/02/19 1,067 1,087 1,061 1,081 109,000
2020/02/18 1,134 1,136 1,068 1,068 156,000
2020/02/17 1,130 1,152 1,117 1,145 210,000
2020/02/14 1,130 1,134 1,107 1,130 80,300
2020/02/13 1,135 1,153 1,128 1,133 85,600
2020/02/12 1,120 1,143 1,118 1,136 62,000
2020/02/10 1,122 1,139 1,118 1,128 51,500
2020/02/07 1,143 1,146 1,120 1,122 53,400
2020/02/06 1,164 1,164 1,129 1,133 100,000
2020/02/05 1,115 1,162 1,111 1,155 169,700
2020/02/04 1,093 1,111 1,080 1,105 64,400
2020/02/03 1,150 1,180 1,092 1,097 177,900
2020/01/31 1,070 1,099 1,070 1,079 55,700
2020/01/30 1,102 1,105 1,070 1,077 101,300
2020/01/29 1,131 1,137 1,102 1,102 81,000
2020/01/28 1,115 1,145 1,102 1,136 100,100
2020/01/27 1,125 1,135 1,105 1,121 93,500
2020/01/24 1,163 1,169 1,130 1,152 123,200
2020/01/23 1,158 1,168 1,136 1,150 91,700
2020/01/22 1,132 1,164 1,124 1,148 132,000
2020/01/21 1,102 1,141 1,091 1,130 190,100
2020/01/20 1,122 1,130 1,101 1,106 175,800
2020/01/17 1,200 1,200 1,154 1,161 226,500
2020/01/16 1,149 1,220 1,126 1,210 432,900
2020/01/15 1,104 1,194 1,077 1,149 824,300
2020/01/14 1,000 1,121 999 1,121 802,000
2020/01/10 990 995 971 971 168,400
2020/01/09 1,002 1,007 978 986 188,100
2020/01/08 1,003 1,006 978 992 115,200
2020/01/07 1,010 1,019 1,001 1,016 73,300
2020/01/06 1,015 1,018 998 1,001 90,300

このページの先頭へ