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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,116 | 2,121 | 2,060 | 2,075 | 41,000 |
| 2024/12/27 | 2,098 | 2,120 | 2,089 | 2,106 | 32,100 |
| 2024/12/26 | 2,053 | 2,095 | 2,053 | 2,088 | 49,700 |
| 2024/12/25 | 2,121 | 2,127 | 2,055 | 2,080 | 33,700 |
| 2024/12/24 | 2,131 | 2,135 | 2,109 | 2,130 | 31,300 |
| 2024/12/23 | 2,109 | 2,141 | 2,104 | 2,112 | 34,700 |
| 2024/12/20 | 2,158 | 2,158 | 2,098 | 2,115 | 95,200 |
| 2024/12/19 | 2,200 | 2,200 | 2,139 | 2,151 | 33,800 |
| 2024/12/18 | 2,245 | 2,274 | 2,204 | 2,206 | 33,600 |
| 2024/12/17 | 2,235 | 2,258 | 2,221 | 2,245 | 56,300 |
| 2024/12/16 | 2,273 | 2,273 | 2,207 | 2,210 | 23,500 |
| 2024/12/13 | 2,261 | 2,300 | 2,250 | 2,250 | 27,500 |
| 2024/12/12 | 2,259 | 2,323 | 2,259 | 2,301 | 36,100 |
| 2024/12/11 | 2,254 | 2,270 | 2,229 | 2,239 | 31,700 |
| 2024/12/10 | 2,264 | 2,270 | 2,239 | 2,250 | 30,500 |
| 2024/12/09 | 2,279 | 2,290 | 2,241 | 2,265 | 50,000 |
| 2024/12/06 | 2,295 | 2,305 | 2,260 | 2,264 | 34,000 |
| 2024/12/05 | 2,257 | 2,322 | 2,257 | 2,310 | 21,300 |
| 2024/12/04 | 2,317 | 2,321 | 2,251 | 2,254 | 36,800 |
| 2024/12/03 | 2,248 | 2,350 | 2,248 | 2,317 | 60,500 |
| 2024/12/02 | 2,221 | 2,261 | 2,220 | 2,242 | 21,800 |
| 2024/11/29 | 2,197 | 2,252 | 2,197 | 2,240 | 26,900 |
| 2024/11/28 | 2,228 | 2,267 | 2,217 | 2,247 | 22,300 |
| 2024/11/27 | 2,220 | 2,224 | 2,177 | 2,203 | 21,100 |
| 2024/11/26 | 2,221 | 2,259 | 2,220 | 2,229 | 29,800 |
| 2024/11/25 | 2,245 | 2,284 | 2,227 | 2,229 | 38,600 |
| 2024/11/22 | 2,204 | 2,230 | 2,189 | 2,222 | 52,800 |
| 2024/11/21 | 2,236 | 2,259 | 2,137 | 2,222 | 102,200 |
| 2024/11/20 | 2,350 | 2,350 | 2,268 | 2,286 | 25,000 |
| 2024/11/19 | 2,296 | 2,349 | 2,296 | 2,306 | 36,600 |
| 2024/11/18 | 2,255 | 2,307 | 2,242 | 2,296 | 47,600 |
| 2024/11/15 | 2,246 | 2,255 | 2,203 | 2,237 | 33,800 |
| 2024/11/14 | 2,279 | 2,279 | 2,182 | 2,223 | 50,300 |
| 2024/11/13 | 2,264 | 2,312 | 2,241 | 2,260 | 44,900 |
| 2024/11/12 | 2,281 | 2,309 | 2,256 | 2,256 | 33,800 |
| 2024/11/11 | 2,271 | 2,284 | 2,230 | 2,281 | 57,600 |
| 2024/11/08 | 2,330 | 2,346 | 2,313 | 2,313 | 45,300 |
| 2024/11/07 | 2,404 | 2,410 | 2,306 | 2,318 | 107,100 |
| 2024/11/06 | 2,403 | 2,415 | 2,379 | 2,395 | 34,700 |
| 2024/11/05 | 2,420 | 2,423 | 2,372 | 2,410 | 41,300 |
| 2024/11/01 | 2,471 | 2,497 | 2,417 | 2,417 | 36,100 |
| 2024/10/31 | 2,449 | 2,476 | 2,429 | 2,468 | 62,500 |
| 2024/10/30 | 2,477 | 2,477 | 2,426 | 2,429 | 104,900 |
| 2024/10/29 | 2,530 | 2,540 | 2,500 | 2,511 | 27,800 |
| 2024/10/28 | 2,469 | 2,518 | 2,451 | 2,514 | 54,800 |
| 2024/10/25 | 2,550 | 2,566 | 2,466 | 2,519 | 59,700 |
| 2024/10/24 | 2,484 | 2,528 | 2,484 | 2,511 | 66,200 |
| 2024/10/23 | 2,470 | 2,496 | 2,462 | 2,479 | 51,600 |
| 2024/10/22 | 2,566 | 2,570 | 2,469 | 2,480 | 105,700 |
| 2024/10/21 | 2,500 | 2,619 | 2,500 | 2,616 | 125,300 |
| 2024/10/18 | 2,428 | 2,489 | 2,426 | 2,470 | 70,900 |
| 2024/10/17 | 2,506 | 2,510 | 2,401 | 2,478 | 241,600 |
| 2024/10/16 | 2,395 | 2,577 | 2,395 | 2,538 | 359,500 |
| 2024/10/15 | 2,294 | 2,298 | 2,256 | 2,285 | 86,600 |
| 2024/10/11 | 2,295 | 2,298 | 2,271 | 2,294 | 30,100 |
| 2024/10/10 | 2,320 | 2,320 | 2,277 | 2,297 | 30,600 |
| 2024/10/09 | 2,297 | 2,328 | 2,277 | 2,321 | 53,100 |
| 2024/10/08 | 2,246 | 2,322 | 2,246 | 2,291 | 89,700 |
| 2024/10/07 | 2,240 | 2,248 | 2,219 | 2,229 | 47,700 |
| 2024/10/04 | 2,216 | 2,270 | 2,216 | 2,247 | 26,400 |
| 2024/10/03 | 2,250 | 2,260 | 2,196 | 2,231 | 53,600 |
| 2024/10/02 | 2,253 | 2,253 | 2,158 | 2,176 | 76,300 |
| 2024/10/01 | 2,280 | 2,343 | 2,247 | 2,263 | 54,500 |
| 2024/09/30 | 2,294 | 2,351 | 2,287 | 2,330 | 98,400 |
| 2024/09/27 | 2,322 | 2,355 | 2,287 | 2,294 | 45,900 |
| 2024/09/26 | 2,279 | 2,317 | 2,249 | 2,309 | 65,500 |
| 2024/09/25 | 2,208 | 2,282 | 2,208 | 2,258 | 61,400 |
| 2024/09/24 | 2,200 | 2,226 | 2,172 | 2,193 | 68,300 |
| 2024/09/20 | 2,225 | 2,226 | 2,163 | 2,206 | 129,300 |
| 2024/09/19 | 2,212 | 2,254 | 2,188 | 2,248 | 48,300 |
| 2024/09/18 | 2,173 | 2,207 | 2,173 | 2,207 | 52,400 |
| 2024/09/17 | 2,180 | 2,229 | 2,160 | 2,200 | 138,800 |
| 2024/09/13 | 2,080 | 2,118 | 2,074 | 2,109 | 62,600 |
| 2024/09/12 | 2,014 | 2,085 | 2,014 | 2,085 | 63,500 |
| 2024/09/11 | 2,050 | 2,067 | 1,999 | 2,010 | 94,100 |
| 2024/09/10 | 2,035 | 2,040 | 2,000 | 2,035 | 54,000 |
| 2024/09/09 | 1,945 | 2,040 | 1,945 | 2,033 | 146,600 |
| 2024/09/06 | 1,970 | 1,975 | 1,929 | 1,950 | 41,200 |
| 2024/09/05 | 1,931 | 1,979 | 1,931 | 1,957 | 46,400 |
| 2024/09/04 | 1,924 | 1,956 | 1,924 | 1,949 | 54,800 |
| 2024/09/03 | 1,900 | 1,934 | 1,896 | 1,934 | 58,300 |
| 2024/09/02 | 1,937 | 1,937 | 1,884 | 1,900 | 83,500 |
| 2024/08/30 | 1,892 | 2,025 | 1,892 | 1,985 | 279,900 |
| 2024/08/29 | 1,896 | 1,904 | 1,844 | 1,852 | 137,200 |
| 2024/08/28 | 1,910 | 1,930 | 1,887 | 1,903 | 261,700 |
| 2024/08/27 | 1,909 | 1,949 | 1,905 | 1,939 | 130,800 |
| 2024/08/26 | 1,851 | 1,950 | 1,851 | 1,926 | 327,900 |
| 2024/08/23 | 1,875 | 1,875 | 1,803 | 1,840 | 181,800 |
| 2024/08/22 | 1,854 | 1,899 | 1,845 | 1,880 | 152,700 |
| 2024/08/21 | 1,888 | 1,905 | 1,878 | 1,894 | 73,800 |
| 2024/08/20 | 1,818 | 1,858 | 1,810 | 1,851 | 100,600 |
| 2024/08/19 | 1,858 | 1,898 | 1,845 | 1,846 | 141,100 |
| 2024/08/16 | 1,815 | 1,851 | 1,805 | 1,839 | 101,000 |
| 2024/08/15 | 1,824 | 1,824 | 1,778 | 1,820 | 90,800 |
| 2024/08/14 | 1,920 | 1,925 | 1,807 | 1,825 | 197,400 |
| 2024/08/13 | 1,898 | 1,916 | 1,872 | 1,909 | 103,300 |
| 2024/08/09 | 1,855 | 1,896 | 1,841 | 1,891 | 87,700 |
| 2024/08/08 | 1,823 | 1,909 | 1,820 | 1,862 | 118,300 |
| 2024/08/07 | 1,851 | 1,901 | 1,811 | 1,840 | 181,700 |
| 2024/08/06 | 1,900 | 1,918 | 1,839 | 1,891 | 298,300 |
| 2024/08/05 | 1,752 | 1,909 | 1,750 | 1,839 | 457,700 |
| 2024/08/02 | 1,816 | 1,838 | 1,786 | 1,786 | 230,000 |
| 2024/08/01 | 1,792 | 1,867 | 1,776 | 1,865 | 226,300 |
| 2024/07/31 | 1,759 | 1,800 | 1,713 | 1,800 | 92,500 |
| 2024/07/30 | 1,764 | 1,785 | 1,763 | 1,768 | 57,800 |
| 2024/07/29 | 1,794 | 1,794 | 1,750 | 1,773 | 115,000 |
| 2024/07/26 | 1,745 | 1,767 | 1,721 | 1,754 | 95,300 |
| 2024/07/25 | 1,730 | 1,776 | 1,712 | 1,743 | 150,300 |
| 2024/07/24 | 1,707 | 1,744 | 1,706 | 1,729 | 88,600 |
| 2024/07/23 | 1,709 | 1,721 | 1,694 | 1,700 | 104,600 |
| 2024/07/22 | 1,672 | 1,700 | 1,670 | 1,687 | 102,100 |
| 2024/07/19 | 1,716 | 1,730 | 1,667 | 1,667 | 175,100 |
| 2024/07/18 | 1,667 | 1,765 | 1,660 | 1,716 | 162,200 |
| 2024/07/17 | 1,667 | 1,676 | 1,652 | 1,666 | 108,600 |
| 2024/07/16 | 1,702 | 1,706 | 1,641 | 1,651 | 226,200 |
| 2024/07/12 | 1,627 | 1,715 | 1,607 | 1,695 | 404,600 |
| 2024/07/11 | 1,778 | 1,790 | 1,755 | 1,787 | 122,200 |
| 2024/07/10 | 1,793 | 1,794 | 1,761 | 1,792 | 71,800 |
| 2024/07/09 | 1,795 | 1,809 | 1,771 | 1,798 | 88,100 |
| 2024/07/08 | 1,811 | 1,820 | 1,795 | 1,796 | 41,600 |
| 2024/07/05 | 1,840 | 1,842 | 1,785 | 1,806 | 84,300 |
| 2024/07/04 | 1,845 | 1,855 | 1,831 | 1,841 | 33,200 |
| 2024/07/03 | 1,860 | 1,870 | 1,834 | 1,840 | 50,100 |
| 2024/07/02 | 1,860 | 1,898 | 1,847 | 1,857 | 83,100 |
| 2024/07/01 | 1,926 | 1,926 | 1,871 | 1,871 | 37,700 |
| 2024/06/28 | 1,956 | 1,956 | 1,900 | 1,933 | 54,300 |
| 2024/06/27 | 1,967 | 1,988 | 1,952 | 1,956 | 36,900 |
| 2024/06/26 | 1,974 | 1,997 | 1,962 | 1,986 | 37,400 |
| 2024/06/25 | 2,000 | 2,006 | 1,952 | 1,974 | 44,800 |
| 2024/06/24 | 2,005 | 2,005 | 1,954 | 1,979 | 33,700 |
| 2024/06/21 | 1,996 | 2,036 | 1,988 | 2,002 | 83,700 |
| 2024/06/20 | 1,953 | 1,990 | 1,950 | 1,990 | 46,800 |
| 2024/06/19 | 1,948 | 1,970 | 1,941 | 1,953 | 24,100 |
| 2024/06/18 | 1,950 | 1,966 | 1,942 | 1,948 | 21,200 |
| 2024/06/17 | 1,980 | 1,980 | 1,888 | 1,935 | 43,600 |
| 2024/06/14 | 1,910 | 1,985 | 1,910 | 1,985 | 59,700 |
| 2024/06/13 | 1,917 | 1,939 | 1,910 | 1,916 | 22,400 |
| 2024/06/12 | 1,931 | 1,934 | 1,911 | 1,922 | 15,300 |
| 2024/06/11 | 1,921 | 1,935 | 1,908 | 1,917 | 20,200 |
| 2024/06/10 | 1,901 | 1,943 | 1,901 | 1,918 | 23,600 |
| 2024/06/07 | 1,916 | 1,916 | 1,890 | 1,898 | 30,500 |
| 2024/06/06 | 1,933 | 1,933 | 1,894 | 1,916 | 25,600 |
| 2024/06/05 | 1,890 | 1,915 | 1,882 | 1,910 | 27,700 |
| 2024/06/04 | 1,878 | 1,899 | 1,872 | 1,881 | 40,800 |
| 2024/06/03 | 1,862 | 1,892 | 1,857 | 1,869 | 38,800 |
| 2024/05/31 | 1,865 | 1,875 | 1,840 | 1,872 | 39,300 |
| 2024/05/30 | 1,816 | 1,862 | 1,801 | 1,862 | 24,200 |
| 2024/05/29 | 1,870 | 1,870 | 1,817 | 1,824 | 50,600 |
| 2024/05/28 | 1,869 | 1,900 | 1,849 | 1,856 | 35,500 |
| 2024/05/27 | 1,830 | 1,861 | 1,824 | 1,857 | 53,800 |
| 2024/05/24 | 1,893 | 1,903 | 1,815 | 1,823 | 84,800 |
| 2024/05/23 | 1,893 | 1,928 | 1,867 | 1,922 | 42,500 |
| 2024/05/22 | 1,935 | 1,953 | 1,891 | 1,893 | 54,100 |
| 2024/05/21 | 1,966 | 1,968 | 1,937 | 1,937 | 39,800 |
| 2024/05/20 | 1,935 | 1,950 | 1,911 | 1,945 | 70,300 |
| 2024/05/17 | 1,879 | 1,931 | 1,873 | 1,928 | 37,200 |
| 2024/05/16 | 1,880 | 1,900 | 1,870 | 1,900 | 41,200 |
| 2024/05/15 | 1,899 | 1,899 | 1,865 | 1,876 | 29,900 |
| 2024/05/14 | 1,885 | 1,889 | 1,861 | 1,879 | 36,100 |
| 2024/05/13 | 1,848 | 1,893 | 1,840 | 1,890 | 44,100 |
| 2024/05/10 | 1,860 | 1,867 | 1,836 | 1,848 | 47,000 |
| 2024/05/09 | 1,827 | 1,861 | 1,827 | 1,849 | 38,100 |
| 2024/05/08 | 1,803 | 1,839 | 1,803 | 1,827 | 51,500 |
| 2024/05/07 | 1,800 | 1,841 | 1,794 | 1,821 | 52,500 |
| 2024/05/02 | 1,817 | 1,825 | 1,794 | 1,795 | 48,200 |
| 2024/05/01 | 1,806 | 1,847 | 1,806 | 1,806 | 76,500 |
| 2024/04/30 | 1,813 | 1,826 | 1,772 | 1,790 | 83,000 |
| 2024/04/26 | 1,840 | 1,840 | 1,786 | 1,804 | 154,000 |
| 2024/04/25 | 1,942 | 1,942 | 1,843 | 1,843 | 124,300 |
| 2024/04/24 | 1,915 | 1,958 | 1,910 | 1,935 | 157,200 |
| 2024/04/23 | 1,901 | 1,930 | 1,894 | 1,915 | 219,200 |
| 2024/04/22 | 1,750 | 1,835 | 1,726 | 1,828 | 275,400 |
| 2024/04/19 | 1,720 | 1,730 | 1,670 | 1,670 | 101,400 |
| 2024/04/18 | 1,739 | 1,761 | 1,703 | 1,722 | 119,800 |
| 2024/04/17 | 1,786 | 1,815 | 1,701 | 1,701 | 211,500 |
| 2024/04/16 | 1,942 | 1,942 | 1,773 | 1,776 | 271,000 |
| 2024/04/15 | 2,036 | 2,041 | 1,960 | 1,970 | 192,900 |
| 2024/04/12 | 2,131 | 2,140 | 2,091 | 2,116 | 70,200 |
| 2024/04/11 | 2,140 | 2,150 | 2,103 | 2,124 | 42,100 |
| 2024/04/10 | 2,155 | 2,182 | 2,150 | 2,152 | 34,100 |
| 2024/04/09 | 2,160 | 2,163 | 2,125 | 2,157 | 27,700 |
| 2024/04/08 | 2,180 | 2,180 | 2,133 | 2,146 | 40,800 |
| 2024/04/05 | 2,140 | 2,182 | 2,125 | 2,161 | 61,800 |
| 2024/04/04 | 2,182 | 2,191 | 2,148 | 2,157 | 51,000 |
| 2024/04/03 | 2,155 | 2,191 | 2,130 | 2,183 | 63,900 |
| 2024/04/02 | 2,223 | 2,224 | 2,157 | 2,168 | 55,300 |
| 2024/04/01 | 2,277 | 2,277 | 2,205 | 2,224 | 53,700 |
| 2024/03/29 | 2,278 | 2,278 | 2,246 | 2,264 | 29,300 |
| 2024/03/28 | 2,250 | 2,273 | 2,244 | 2,272 | 49,900 |
| 2024/03/27 | 2,296 | 2,306 | 2,255 | 2,266 | 45,500 |
| 2024/03/26 | 2,270 | 2,281 | 2,231 | 2,281 | 60,400 |
| 2024/03/25 | 2,332 | 2,361 | 2,286 | 2,289 | 42,900 |
| 2024/03/22 | 2,343 | 2,343 | 2,302 | 2,331 | 37,400 |
| 2024/03/21 | 2,334 | 2,370 | 2,301 | 2,324 | 48,100 |
| 2024/03/19 | 2,339 | 2,354 | 2,300 | 2,332 | 42,000 |
| 2024/03/18 | 2,349 | 2,370 | 2,335 | 2,339 | 33,800 |
| 2024/03/15 | 2,325 | 2,365 | 2,318 | 2,349 | 64,500 |
| 2024/03/14 | 2,350 | 2,362 | 2,310 | 2,313 | 36,500 |
| 2024/03/13 | 2,380 | 2,396 | 2,360 | 2,379 | 55,400 |
| 2024/03/12 | 2,322 | 2,367 | 2,293 | 2,356 | 38,900 |
| 2024/03/11 | 2,312 | 2,337 | 2,284 | 2,322 | 48,400 |
| 2024/03/08 | 2,326 | 2,390 | 2,312 | 2,351 | 83,700 |
| 2024/03/07 | 2,377 | 2,424 | 2,330 | 2,355 | 87,200 |
| 2024/03/06 | 2,384 | 2,442 | 2,359 | 2,377 | 76,300 |
| 2024/03/05 | 2,410 | 2,446 | 2,387 | 2,446 | 54,800 |
| 2024/03/04 | 2,420 | 2,436 | 2,354 | 2,408 | 89,000 |
| 2024/03/01 | 2,383 | 2,430 | 2,380 | 2,402 | 70,100 |
| 2024/02/29 | 2,403 | 2,403 | 2,350 | 2,383 | 73,700 |
| 2024/02/28 | 2,414 | 2,439 | 2,390 | 2,417 | 122,500 |
| 2024/02/27 | 2,414 | 2,489 | 2,383 | 2,443 | 280,500 |
| 2024/02/26 | 2,465 | 2,490 | 2,412 | 2,433 | 214,800 |
| 2024/02/22 | 2,506 | 2,539 | 2,463 | 2,488 | 165,800 |
| 2024/02/21 | 2,577 | 2,577 | 2,500 | 2,501 | 137,300 |
| 2024/02/20 | 2,557 | 2,569 | 2,538 | 2,549 | 55,800 |
| 2024/02/19 | 2,530 | 2,568 | 2,505 | 2,557 | 78,400 |
| 2024/02/16 | 2,500 | 2,530 | 2,485 | 2,512 | 78,500 |
| 2024/02/15 | 2,553 | 2,553 | 2,465 | 2,483 | 82,600 |
| 2024/02/14 | 2,525 | 2,534 | 2,502 | 2,517 | 72,800 |
| 2024/02/13 | 2,501 | 2,535 | 2,469 | 2,503 | 126,200 |
| 2024/02/09 | 2,479 | 2,566 | 2,479 | 2,538 | 64,800 |
| 2024/02/08 | 2,514 | 2,537 | 2,469 | 2,475 | 92,200 |
| 2024/02/07 | 2,509 | 2,517 | 2,464 | 2,464 | 77,800 |
| 2024/02/06 | 2,486 | 2,519 | 2,467 | 2,484 | 48,200 |
| 2024/02/05 | 2,478 | 2,523 | 2,460 | 2,505 | 75,600 |
| 2024/02/02 | 2,504 | 2,504 | 2,404 | 2,457 | 113,100 |
| 2024/02/01 | 2,478 | 2,534 | 2,471 | 2,515 | 70,700 |
| 2024/01/31 | 2,490 | 2,520 | 2,436 | 2,475 | 124,800 |
| 2024/01/30 | 2,425 | 2,492 | 2,405 | 2,489 | 112,600 |
| 2024/01/29 | 2,398 | 2,446 | 2,398 | 2,430 | 77,200 |
| 2024/01/26 | 2,337 | 2,394 | 2,332 | 2,371 | 84,900 |
| 2024/01/25 | 2,277 | 2,345 | 2,274 | 2,337 | 46,500 |
| 2024/01/24 | 2,285 | 2,335 | 2,285 | 2,299 | 43,900 |
| 2024/01/23 | 2,349 | 2,374 | 2,303 | 2,321 | 77,700 |
| 2024/01/22 | 2,283 | 2,342 | 2,268 | 2,341 | 84,600 |
| 2024/01/19 | 2,232 | 2,258 | 2,211 | 2,251 | 53,400 |
| 2024/01/18 | 2,238 | 2,279 | 2,183 | 2,200 | 76,600 |
| 2024/01/17 | 2,301 | 2,322 | 2,227 | 2,232 | 129,700 |
| 2024/01/16 | 2,336 | 2,371 | 2,285 | 2,305 | 116,100 |
| 2024/01/15 | 2,515 | 2,515 | 2,361 | 2,370 | 251,500 |
| 2024/01/12 | 2,500 | 2,600 | 2,412 | 2,564 | 401,800 |
| 2024/01/11 | 2,200 | 2,254 | 2,179 | 2,220 | 159,700 |
| 2024/01/10 | 2,170 | 2,181 | 2,134 | 2,168 | 60,400 |
| 2024/01/09 | 2,134 | 2,167 | 2,132 | 2,151 | 54,300 |
| 2024/01/05 | 2,164 | 2,186 | 2,127 | 2,127 | 49,700 |
| 2024/01/04 | 2,134 | 2,149 | 2,103 | 2,145 | 39,600 |