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 |