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
2025/06/13 2,558 2,558 2,505 2,526 39,800
2025/06/12 2,525 2,580 2,524 2,550 27,700
2025/06/11 2,540 2,540 2,498 2,524 27,300
2025/06/10 2,543 2,578 2,530 2,540 41,400
2025/06/09 2,528 2,546 2,508 2,530 31,400
2025/06/06 2,450 2,526 2,450 2,508 43,800
2025/06/05 2,406 2,441 2,398 2,435 33,500
2025/06/04 2,448 2,480 2,437 2,437 31,800
2025/06/03 2,420 2,434 2,392 2,420 57,500
2025/06/02 2,473 2,492 2,387 2,462 57,600
2025/05/30 2,438 2,470 2,418 2,458 37,600
2025/05/29 2,468 2,476 2,414 2,448 41,500
2025/05/28 2,480 2,496 2,425 2,443 31,100
2025/05/27 2,422 2,447 2,386 2,437 40,000
2025/05/26 2,398 2,400 2,356 2,393 37,600
2025/05/23 2,348 2,374 2,323 2,365 38,000
2025/05/22 2,345 2,356 2,311 2,322 28,300
2025/05/21 2,368 2,397 2,330 2,343 35,800
2025/05/20 2,402 2,405 2,344 2,368 43,500
2025/05/19 2,482 2,482 2,404 2,414 45,000
2025/05/16 2,507 2,509 2,464 2,483 42,200
2025/05/15 2,483 2,521 2,463 2,507 31,100
2025/05/14 2,509 2,532 2,471 2,499 43,900
2025/05/13 2,572 2,572 2,503 2,533 29,200
2025/05/12 2,600 2,600 2,542 2,553 29,200
2025/05/09 2,580 2,655 2,539 2,600 118,700
2025/05/08 2,649 2,649 2,572 2,580 31,100
2025/05/07 2,480 2,649 2,458 2,649 119,200
2025/05/02 2,519 2,528 2,466 2,480 38,000
2025/05/01 2,568 2,574 2,520 2,528 36,700
2025/04/30 2,594 2,602 2,548 2,557 39,700
2025/04/28 2,537 2,595 2,522 2,594 311,400
2025/04/25 2,565 2,589 2,524 2,557 57,600
2025/04/24 2,618 2,641 2,528 2,565 87,900
2025/04/23 2,625 2,660 2,608 2,639 57,200
2025/04/22 2,710 2,740 2,647 2,675 51,600
2025/04/21 2,699 2,703 2,640 2,662 48,000
2025/04/18 2,604 2,665 2,550 2,653 41,700
2025/04/17 2,590 2,652 2,572 2,597 75,300
2025/04/16 2,508 2,610 2,489 2,590 102,000
2025/04/15 2,486 2,634 2,450 2,488 172,600
2025/04/14 2,433 2,555 2,420 2,536 62,700
2025/04/11 2,384 2,460 2,380 2,450 65,800
2025/04/10 2,336 2,430 2,274 2,407 84,700
2025/04/09 2,269 2,325 2,244 2,287 139,000
2025/04/08 2,228 2,240 2,181 2,219 143,500
2025/04/07 2,157 2,332 2,135 2,252 184,000
2025/04/04 2,226 2,325 2,226 2,307 118,500
2025/04/03 2,188 2,292 2,182 2,276 62,200
2025/04/02 2,324 2,328 2,275 2,288 33,900
2025/04/01 2,252 2,328 2,252 2,300 39,000
2025/03/31 2,253 2,277 2,243 2,252 38,500
2025/03/28 2,404 2,450 2,287 2,299 85,200
2025/03/27 2,288 2,377 2,287 2,377 40,300
2025/03/26 2,309 2,338 2,303 2,318 39,900
2025/03/25 2,339 2,347 2,254 2,301 45,200
2025/03/24 2,340 2,378 2,306 2,316 58,100
2025/03/21 2,278 2,362 2,278 2,340 71,400
2025/03/19 2,238 2,288 2,236 2,278 48,300
2025/03/18 2,251 2,283 2,251 2,264 57,900
2025/03/17 2,193 2,282 2,191 2,260 56,500
2025/03/14 2,183 2,202 2,170 2,193 51,600
2025/03/13 2,183 2,218 2,173 2,183 30,700
2025/03/12 2,200 2,202 2,165 2,183 55,600
2025/03/11 2,197 2,222 2,147 2,212 59,300
2025/03/10 2,282 2,304 2,243 2,247 51,400
2025/03/07 2,286 2,310 2,226 2,263 89,000
2025/03/06 2,275 2,310 2,275 2,286 38,200
2025/03/05 2,289 2,310 2,250 2,280 118,400
2025/03/04 2,269 2,328 2,245 2,273 82,200
2025/03/03 2,157 2,246 2,156 2,246 90,600
2025/02/28 2,165 2,182 2,130 2,157 64,100
2025/02/27 2,204 2,232 2,160 2,165 111,400
2025/02/26 2,150 2,166 2,128 2,161 123,000
2025/02/25 2,140 2,161 2,099 2,134 137,000
2025/02/21 2,082 2,107 2,082 2,100 86,300
2025/02/20 2,098 2,138 2,067 2,096 147,600
2025/02/19 2,085 2,117 2,085 2,109 85,500
2025/02/18 2,041 2,095 2,038 2,073 72,900
2025/02/17 2,011 2,029 2,011 2,025 69,600
2025/02/14 2,064 2,069 2,025 2,029 86,000
2025/02/13 2,038 2,065 2,005 2,051 68,400
2025/02/12 2,046 2,078 2,019 2,028 102,400
2025/02/10 1,974 2,040 1,974 2,021 68,600
2025/02/07 1,967 2,000 1,961 1,970 85,200
2025/02/06 1,885 1,973 1,885 1,942 111,700
2025/02/05 1,896 1,910 1,864 1,910 99,200
2025/02/04 1,923 1,964 1,886 1,910 103,500
2025/02/03 1,905 1,905 1,870 1,883 73,200
2025/01/31 1,971 1,983 1,923 1,935 54,900
2025/01/30 1,894 1,985 1,893 1,970 142,800
2025/01/29 1,911 1,911 1,868 1,871 93,600
2025/01/28 1,890 1,932 1,867 1,914 73,600
2025/01/27 1,880 1,909 1,874 1,885 79,200
2025/01/24 1,906 1,930 1,900 1,917 50,500
2025/01/23 1,908 1,917 1,890 1,905 54,000
2025/01/22 1,929 1,938 1,907 1,922 52,400
2025/01/21 1,944 1,952 1,913 1,929 53,600
2025/01/20 1,968 1,990 1,938 1,951 55,900
2025/01/17 1,930 1,968 1,888 1,942 79,800
2025/01/16 1,979 2,064 1,952 1,952 83,700
2025/01/15 1,868 1,991 1,846 1,946 127,200
2025/01/14 2,012 2,022 1,978 1,988 112,400
2025/01/10 2,000 2,038 1,997 2,010 50,900
2025/01/09 2,050 2,050 2,010 2,020 55,100
2025/01/08 2,015 2,057 2,015 2,030 50,700
2025/01/07 2,074 2,074 2,040 2,045 65,600
2025/01/06 2,104 2,121 2,070 2,070 56,200

このページの先頭へ