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
2023/12/29 2,076 2,146 2,071 2,135 48,500
2023/12/28 2,071 2,093 2,051 2,076 45,000
2023/12/27 2,076 2,098 2,053 2,076 61,800
2023/12/26 2,142 2,143 2,070 2,077 41,700
2023/12/25 2,184 2,184 2,136 2,146 45,000
2023/12/22 2,158 2,164 2,142 2,160 35,400
2023/12/21 2,147 2,164 2,132 2,144 36,900
2023/12/20 2,100 2,174 2,100 2,147 62,100
2023/12/19 2,054 2,108 2,050 2,106 47,300
2023/12/18 2,055 2,069 2,020 2,048 35,900
2023/12/15 2,093 2,102 2,054 2,064 31,400
2023/12/14 2,097 2,114 2,060 2,078 51,900
2023/12/13 2,183 2,199 2,057 2,067 117,700
2023/12/12 2,140 2,186 2,124 2,183 66,400
2023/12/11 2,089 2,137 2,089 2,137 52,200
2023/12/08 2,086 2,112 2,065 2,081 86,100
2023/12/07 2,113 2,127 2,089 2,090 49,100
2023/12/06 2,087 2,125 2,080 2,116 54,700
2023/12/05 2,095 2,119 2,091 2,092 42,400
2023/12/04 2,099 2,122 2,094 2,122 30,900
2023/12/01 2,113 2,154 2,098 2,126 56,900
2023/11/30 2,097 2,113 2,071 2,112 45,600
2023/11/29 2,098 2,121 2,074 2,079 45,000
2023/11/28 2,108 2,123 2,097 2,123 33,000
2023/11/27 2,103 2,138 2,086 2,087 42,000
2023/11/24 2,126 2,126 2,075 2,103 54,500
2023/11/22 2,113 2,151 2,090 2,126 44,500
2023/11/21 2,061 2,117 2,061 2,113 52,400
2023/11/20 2,100 2,100 2,054 2,054 60,400
2023/11/17 2,104 2,130 2,081 2,111 51,200
2023/11/16 2,116 2,136 2,081 2,104 54,000
2023/11/15 2,085 2,128 2,072 2,128 53,900
2023/11/14 2,110 2,110 2,069 2,072 95,800
2023/11/13 2,179 2,188 2,124 2,124 82,500
2023/11/10 2,102 2,165 2,102 2,137 99,700
2023/11/09 2,087 2,126 2,087 2,123 75,700
2023/11/08 2,138 2,153 2,071 2,077 159,600
2023/11/07 2,060 2,096 2,051 2,090 78,900
2023/11/06 1,984 2,057 1,962 2,049 143,500
2023/11/02 1,960 1,974 1,946 1,959 50,200
2023/11/01 1,943 1,952 1,918 1,934 70,600
2023/10/31 1,935 1,977 1,903 1,943 75,400
2023/10/30 1,970 1,995 1,925 1,932 85,400
2023/10/27 1,949 1,999 1,924 1,970 85,400
2023/10/26 1,870 1,931 1,870 1,921 95,500
2023/10/25 1,923 1,923 1,861 1,879 59,600
2023/10/24 1,935 1,953 1,840 1,887 159,700
2023/10/23 1,982 1,983 1,928 1,939 112,200
2023/10/20 1,958 1,994 1,928 1,958 131,500
2023/10/19 1,950 1,996 1,950 1,963 85,900
2023/10/18 2,006 2,022 1,907 1,941 161,100
2023/10/17 1,888 2,023 1,888 2,000 261,200
2023/10/16 1,755 1,857 1,744 1,848 169,500
2023/10/13 1,733 1,807 1,717 1,782 217,100
2023/10/12 1,779 1,779 1,711 1,749 181,400
2023/10/11 1,762 1,794 1,723 1,738 153,800
2023/10/10 1,720 1,762 1,680 1,741 227,300
2023/10/06 1,700 1,717 1,686 1,712 123,100
2023/10/05 1,697 1,754 1,690 1,726 132,700
2023/10/04 1,664 1,713 1,660 1,692 76,800
2023/10/03 1,771 1,771 1,707 1,712 93,800
2023/10/02 1,852 1,868 1,781 1,781 76,000
2023/09/29 1,888 1,888 1,853 1,866 43,700
2023/09/28 1,910 1,910 1,863 1,874 50,100
2023/09/27 1,884 1,922 1,869 1,922 67,900
2023/09/26 1,865 1,880 1,832 1,867 130,700
2023/09/25 1,884 1,889 1,858 1,867 60,900
2023/09/22 1,892 1,906 1,866 1,872 78,800
2023/09/21 1,931 1,949 1,890 1,913 104,200
2023/09/20 1,943 1,977 1,911 1,961 132,700
2023/09/19 1,879 1,943 1,867 1,942 180,700
2023/09/15 1,865 1,885 1,829 1,849 789,400
2023/09/14 1,866 1,868 1,814 1,850 99,700
2023/09/13 1,888 1,892 1,850 1,860 80,300
2023/09/12 1,887 1,916 1,887 1,890 79,600
2023/09/11 1,891 1,904 1,869 1,891 63,700
2023/09/08 1,886 1,905 1,869 1,869 79,000
2023/09/07 1,909 1,936 1,881 1,887 99,500
2023/09/06 1,938 1,950 1,898 1,914 118,800
2023/09/05 1,970 1,978 1,938 1,958 82,800
2023/09/04 1,955 1,994 1,940 1,970 104,900
2023/09/01 1,937 1,957 1,910 1,939 109,300
2023/08/31 1,901 1,957 1,901 1,957 183,800
2023/08/30 1,904 1,911 1,867 1,881 164,600
2023/08/29 1,962 1,980 1,944 1,950 175,700
2023/08/28 1,923 1,951 1,918 1,950 168,100
2023/08/25 1,932 1,950 1,902 1,922 124,100
2023/08/24 1,974 1,977 1,932 1,934 203,900
2023/08/23 1,992 2,003 1,961 1,980 112,200
2023/08/22 1,950 2,018 1,937 1,985 211,300
2023/08/21 1,821 1,950 1,818 1,941 239,100
2023/08/18 1,868 1,868 1,823 1,831 119,200
2023/08/17 1,904 1,904 1,850 1,879 125,700
2023/08/16 1,922 1,954 1,922 1,933 83,600
2023/08/15 1,933 1,939 1,891 1,932 78,800
2023/08/14 1,960 1,965 1,924 1,939 90,000
2023/08/10 1,916 1,968 1,894 1,960 114,400
2023/08/09 1,927 1,932 1,886 1,918 148,400
2023/08/08 1,918 1,976 1,914 1,966 111,300
2023/08/07 1,900 1,919 1,872 1,914 121,600
2023/08/04 1,847 1,928 1,829 1,916 117,400
2023/08/03 1,824 1,886 1,824 1,865 110,200
2023/08/02 1,804 1,849 1,802 1,823 72,500
2023/08/01 1,785 1,846 1,781 1,834 80,500
2023/07/31 1,792 1,800 1,743 1,770 140,700
2023/07/28 1,800 1,824 1,741 1,784 197,500
2023/07/27 1,812 1,824 1,800 1,818 54,400
2023/07/26 1,801 1,835 1,796 1,825 40,000
2023/07/25 1,819 1,826 1,792 1,801 84,900
2023/07/24 1,825 1,845 1,819 1,829 56,000
2023/07/21 1,849 1,857 1,801 1,811 75,800
2023/07/20 1,892 1,901 1,846 1,847 75,200
2023/07/19 1,922 1,922 1,876 1,888 88,600
2023/07/18 1,844 1,919 1,844 1,915 127,000
2023/07/14 1,832 1,865 1,803 1,843 182,000
2023/07/13 1,930 1,948 1,821 1,858 304,600
2023/07/12 1,910 1,910 1,838 1,839 182,800
2023/07/11 1,864 1,900 1,850 1,889 77,700
2023/07/10 1,802 1,870 1,789 1,855 106,600
2023/07/07 1,816 1,822 1,783 1,788 146,400
2023/07/06 1,874 1,879 1,823 1,856 128,700
2023/07/05 1,921 1,926 1,880 1,904 149,000
2023/07/04 1,945 1,970 1,895 1,945 208,400
2023/07/03 2,080 2,080 1,906 1,926 346,600
2023/06/30 1,869 1,920 1,852 1,910 118,700
2023/06/29 1,831 1,866 1,824 1,859 54,500
2023/06/28 1,800 1,830 1,792 1,823 52,600
2023/06/27 1,761 1,783 1,750 1,774 52,200
2023/06/26 1,760 1,773 1,718 1,765 51,600
2023/06/23 1,818 1,818 1,730 1,764 73,800
2023/06/22 1,798 1,823 1,788 1,801 44,100
2023/06/21 1,791 1,823 1,788 1,798 50,100
2023/06/20 1,768 1,824 1,755 1,803 73,600
2023/06/19 1,777 1,794 1,751 1,780 66,600
2023/06/16 1,717 1,773 1,717 1,771 71,700
2023/06/15 1,746 1,781 1,704 1,709 77,000
2023/06/14 1,740 1,766 1,725 1,741 61,200
2023/06/13 1,700 1,742 1,692 1,734 63,900
2023/06/12 1,659 1,685 1,643 1,684 75,800
2023/06/09 1,645 1,665 1,632 1,638 81,900
2023/06/08 1,650 1,651 1,613 1,635 57,000
2023/06/07 1,697 1,710 1,661 1,665 58,900
2023/06/06 1,671 1,683 1,627 1,677 107,000
2023/06/05 1,726 1,736 1,695 1,696 32,200
2023/06/02 1,649 1,699 1,648 1,693 49,700
2023/06/01 1,677 1,680 1,637 1,645 51,700
2023/05/31 1,682 1,698 1,664 1,677 67,900
2023/05/30 1,670 1,686 1,645 1,664 42,800
2023/05/29 1,688 1,688 1,652 1,663 36,400
2023/05/26 1,661 1,687 1,659 1,665 38,400
2023/05/25 1,724 1,724 1,659 1,660 104,600
2023/05/24 1,746 1,777 1,736 1,736 51,900
2023/05/23 1,747 1,789 1,733 1,747 87,900
2023/05/22 1,758 1,758 1,721 1,731 54,700
2023/05/19 1,780 1,804 1,776 1,793 68,800
2023/05/18 1,797 1,810 1,736 1,757 135,100
2023/05/17 1,825 1,834 1,790 1,813 96,100
2023/05/16 1,789 1,824 1,772 1,813 96,100
2023/05/15 1,788 1,821 1,773 1,778 109,600
2023/05/12 1,755 1,803 1,737 1,776 134,200
2023/05/11 1,772 1,772 1,725 1,734 94,700
2023/05/10 1,789 1,806 1,775 1,793 120,100
2023/05/09 1,743 1,785 1,722 1,776 105,000
2023/05/08 1,713 1,762 1,702 1,748 130,300
2023/05/02 1,730 1,730 1,673 1,678 88,000
2023/05/01 1,741 1,755 1,697 1,731 60,800
2023/04/28 1,675 1,724 1,661 1,716 145,200
2023/04/27 1,650 1,653 1,615 1,643 315,300
2023/04/26 1,649 1,680 1,630 1,659 121,900
2023/04/25 1,630 1,657 1,610 1,650 94,800
2023/04/24 1,643 1,650 1,590 1,609 151,300
2023/04/21 1,630 1,748 1,624 1,667 222,600
2023/04/20 1,541 1,640 1,536 1,624 148,300
2023/04/19 1,515 1,539 1,509 1,536 77,400
2023/04/18 1,514 1,514 1,491 1,510 100,600
2023/04/17 1,553 1,564 1,505 1,522 91,700
2023/04/14 1,595 1,602 1,528 1,541 203,100
2023/04/13 1,637 1,809 1,591 1,605 1,108,500
2023/04/12 1,495 1,553 1,473 1,532 177,500
2023/04/11 1,539 1,555 1,490 1,496 120,100
2023/04/10 1,493 1,542 1,493 1,539 115,400
2023/04/07 1,496 1,496 1,454 1,463 86,000
2023/04/06 1,480 1,512 1,455 1,496 162,600
2023/04/05 1,647 1,650 1,504 1,505 489,000
2023/04/04 1,604 1,604 1,542 1,567 113,200
2023/04/03 1,650 1,662 1,581 1,603 102,600
2023/03/31 1,618 1,659 1,618 1,654 83,600
2023/03/30 1,621 1,638 1,593 1,635 113,200
2023/03/29 1,569 1,660 1,550 1,652 123,500
2023/03/28 1,546 1,582 1,534 1,573 99,200
2023/03/27 1,538 1,544 1,529 1,538 38,000
2023/03/24 1,500 1,553 1,484 1,545 75,100
2023/03/23 1,500 1,514 1,488 1,500 45,400
2023/03/22 1,490 1,534 1,487 1,522 74,100
2023/03/20 1,478 1,495 1,442 1,450 66,500
2023/03/17 1,471 1,495 1,462 1,485 35,300
2023/03/16 1,420 1,448 1,405 1,447 56,100
2023/03/15 1,450 1,464 1,434 1,441 43,900
2023/03/14 1,465 1,483 1,414 1,429 107,900
2023/03/13 1,484 1,494 1,458 1,490 74,700
2023/03/10 1,541 1,565 1,501 1,509 96,500
2023/03/09 1,552 1,573 1,546 1,567 65,700
2023/03/08 1,511 1,555 1,501 1,540 78,500
2023/03/07 1,494 1,528 1,494 1,525 83,900
2023/03/06 1,470 1,500 1,469 1,489 57,400
2023/03/03 1,448 1,472 1,422 1,456 60,300
2023/03/02 1,455 1,474 1,443 1,448 47,000
2023/03/01 1,470 1,486 1,448 1,456 42,100
2023/02/28 1,498 1,507 1,467 1,471 63,300
2023/02/27 1,451 1,490 1,441 1,490 105,100
2023/02/24 1,489 1,489 1,456 1,479 334,500
2023/02/22 1,474 1,498 1,430 1,488 130,700
2023/02/21 1,526 1,526 1,474 1,479 155,400
2023/02/20 1,564 1,564 1,509 1,509 145,200
2023/02/17 1,548 1,598 1,548 1,579 208,400
2023/02/16 1,550 1,568 1,540 1,559 92,500
2023/02/15 1,538 1,551 1,516 1,539 80,700
2023/02/14 1,550 1,555 1,515 1,546 64,100
2023/02/13 1,573 1,580 1,526 1,528 117,100
2023/02/10 1,572 1,610 1,558 1,600 134,500
2023/02/09 1,567 1,615 1,547 1,572 110,400
2023/02/08 1,550 1,577 1,523 1,568 91,800
2023/02/07 1,568 1,568 1,525 1,546 79,100
2023/02/06 1,547 1,562 1,487 1,556 166,400
2023/02/03 1,570 1,580 1,537 1,546 90,100
2023/02/02 1,580 1,605 1,572 1,580 89,600
2023/02/01 1,547 1,580 1,538 1,577 42,500
2023/01/31 1,547 1,577 1,536 1,545 71,100
2023/01/30 1,598 1,602 1,536 1,546 136,000
2023/01/27 1,555 1,620 1,546 1,617 121,500
2023/01/26 1,501 1,603 1,501 1,556 164,100
2023/01/25 1,501 1,516 1,475 1,511 80,700
2023/01/24 1,482 1,531 1,476 1,507 111,500
2023/01/23 1,441 1,459 1,411 1,457 109,000
2023/01/20 1,427 1,463 1,408 1,431 106,100
2023/01/19 1,442 1,480 1,423 1,434 136,700
2023/01/18 1,470 1,494 1,433 1,457 146,200
2023/01/17 1,450 1,485 1,411 1,463 222,800
2023/01/16 1,558 1,558 1,351 1,424 900,400
2023/01/13 1,497 1,497 1,497 1,497 55,000
2023/01/12 1,201 1,218 1,187 1,197 50,600
2023/01/11 1,184 1,208 1,184 1,192 37,600
2023/01/10 1,201 1,203 1,175 1,183 34,300
2023/01/06 1,172 1,201 1,170 1,195 84,700
2023/01/05 1,174 1,178 1,158 1,168 70,100
2023/01/04 1,210 1,210 1,156 1,173 71,800

このページの先頭へ