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
2026/05/01 1,128 1,149 1,115 1,141 149,100
2026/04/30 1,145 1,148 1,119 1,133 179,800
2026/04/28 1,163 1,169 1,147 1,147 1,092,200
2026/04/27 1,175 1,189 1,137 1,147 273,700
2026/04/24 1,195 1,205 1,170 1,174 155,400
2026/04/23 1,176 1,194 1,169 1,183 206,200
2026/04/22 1,162 1,185 1,159 1,180 175,400
2026/04/21 1,167 1,187 1,165 1,169 246,500
2026/04/20 1,124 1,151 1,118 1,150 160,900
2026/04/17 1,089 1,124 1,087 1,114 190,300
2026/04/16 1,117 1,125 1,101 1,105 218,000
2026/04/15 1,085 1,120 1,085 1,120 200,600
2026/04/14 1,099 1,104 1,081 1,084 172,000
2026/04/13 1,091 1,100 1,085 1,099 250,700
2026/04/10 1,116 1,121 1,074 1,083 312,700
2026/04/09 1,118 1,130 1,107 1,115 192,300
2026/04/08 1,192 1,193 1,114 1,114 428,800
2026/04/07 1,155 1,166 1,138 1,162 135,300
2026/04/06 1,135 1,159 1,130 1,151 93,000
2026/04/03 1,146 1,146 1,122 1,140 272,100
2026/03/27 1,179 1,185 1,171 1,180 171,300
2026/03/26 1,211 1,211 1,178 1,192 108,700
2026/03/25 1,219 1,231 1,196 1,220 169,700
2026/03/24 1,188 1,200 1,182 1,195 132,300
2026/03/23 1,189 1,204 1,163 1,169 202,400
2026/03/19 1,237 1,255 1,236 1,244 316,400
2026/03/18 1,248 1,267 1,237 1,267 95,300
2026/03/17 1,234 1,257 1,230 1,231 61,700
2026/03/16 1,248 1,252 1,231 1,231 75,700
2026/03/13 1,242 1,265 1,231 1,249 83,000
2026/03/12 1,252 1,256 1,241 1,243 100,800
2026/03/11 1,280 1,296 1,269 1,269 160,200
2026/03/10 1,249 1,290 1,247 1,266 118,000
2026/03/09 1,214 1,258 1,214 1,258 203,900
2026/03/06 1,253 1,274 1,242 1,274 131,000
2026/03/05 1,259 1,284 1,257 1,263 157,300
2026/03/04 1,245 1,262 1,223 1,229 162,600
2026/03/03 1,309 1,309 1,258 1,262 208,300
2026/03/02 1,328 1,348 1,310 1,329 211,300
2026/02/27 1,328 1,358 1,328 1,358 131,800
2026/02/26 1,350 1,370 1,325 1,329 327,300
2026/02/25 1,350 1,376 1,348 1,365 459,100
2026/02/24 1,337 1,355 1,328 1,348 338,600
2026/02/20 1,313 1,313 1,290 1,295 261,600
2026/02/19 1,304 1,316 1,294 1,305 297,500
2026/02/18 1,298 1,312 1,283 1,303 211,600
2026/02/17 1,297 1,302 1,285 1,298 244,300
2026/02/16 1,276 1,295 1,267 1,273 197,400
2026/02/13 1,297 1,297 1,251 1,260 193,700
2026/02/12 1,276 1,298 1,269 1,289 339,100
2026/02/10 1,247 1,271 1,240 1,263 210,400
2026/02/09 1,230 1,266 1,224 1,252 311,100
2026/02/06 1,242 1,242 1,221 1,230 159,800
2026/02/05 1,232 1,244 1,218 1,232 123,300
2026/02/04 1,225 1,238 1,210 1,229 158,200
2026/02/03 1,205 1,234 1,201 1,227 159,400
2026/02/02 1,202 1,229 1,200 1,217 161,600
2026/01/30 1,191 1,201 1,187 1,193 115,400
2026/01/29 1,224 1,234 1,190 1,196 162,600
2026/01/28 1,253 1,266 1,227 1,234 219,500
2026/01/27 1,220 1,245 1,216 1,245 176,800
2026/01/26 1,210 1,242 1,205 1,210 282,000
2026/01/23 1,194 1,223 1,194 1,204 153,300
2026/01/22 1,180 1,193 1,171 1,183 83,700
2026/01/21 1,185 1,190 1,178 1,178 146,800
2026/01/20 1,174 1,194 1,167 1,187 158,300
2026/01/19 1,167 1,170 1,154 1,155 149,500
2026/01/16 1,156 1,185 1,151 1,163 179,300
2026/01/15 1,200 1,215 1,161 1,161 439,100
2026/01/14 1,121 1,124 1,111 1,114 207,100
2026/01/13 1,146 1,150 1,120 1,128 233,900
2026/01/09 1,130 1,146 1,130 1,135 123,900
2026/01/08 1,121 1,130 1,110 1,122 188,200
2026/01/07 1,122 1,131 1,105 1,129 181,000
2026/01/06 1,132 1,142 1,121 1,128 215,300
2026/01/05 1,117 1,133 1,111 1,130 202,100

このページの先頭へ