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

トランコム(9058)の株価時系列情報

トランコム(9058)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
2004/12/30 1,950 1,950 1,900 1,920 6,600
2004/12/29 1,965 1,970 1,935 1,970 30,200
2004/12/28 1,950 1,965 1,920 1,950 51,500
2004/12/27 1,920 1,950 1,900 1,950 27,500
2004/12/24 1,899 1,920 1,885 1,920 27,500
2004/12/22 1,850 1,930 1,845 1,920 69,300
2004/12/21 1,800 1,860 1,800 1,850 53,000
2004/12/20 1,769 1,800 1,760 1,800 81,700
2004/12/17 1,753 1,758 1,750 1,755 53,000
2004/12/16 1,755 1,758 1,746 1,750 44,000
2004/12/15 1,720 1,748 1,720 1,744 23,200
2004/12/14 1,684 1,710 1,684 1,710 28,600
2004/12/13 1,710 1,710 1,653 1,679 47,300
2004/12/10 1,736 1,740 1,725 1,725 10,100
2004/12/09 1,765 1,769 1,740 1,745 15,400
2004/12/08 1,738 1,758 1,738 1,750 23,700
2004/12/07 1,738 1,740 1,735 1,738 14,000
2004/12/06 1,760 1,760 1,720 1,735 9,200
2004/12/03 1,765 1,765 1,740 1,758 45,000
2004/12/02 1,750 1,765 1,750 1,760 59,100
2004/12/01 1,750 1,750 1,700 1,750 48,400
2004/11/30 1,760 1,781 1,750 1,781 49,600
2004/11/29 1,740 1,800 1,735 1,790 306,100
2004/11/26 1,794 1,835 1,794 1,830 32,500
2004/11/25 1,750 1,780 1,750 1,780 29,900
2004/11/24 1,740 1,770 1,740 1,750 14,000
2004/11/22 1,810 1,840 1,760 1,760 22,000
2004/11/19 1,875 1,940 1,800 1,801 24,800
2004/11/18 1,760 1,799 1,760 1,785 46,800
2004/11/17 1,880 1,880 1,760 1,770 22,400
2004/11/16 1,970 1,970 1,890 1,890 16,100
2004/11/15 1,970 2,030 1,960 1,970 2,800
2004/11/12 1,996 2,030 1,965 1,970 5,500
2004/11/11 2,020 2,060 1,900 1,990 23,500
2004/11/10 2,180 2,200 2,150 2,150 4,700
2004/11/09 2,150 2,180 2,150 2,150 2,400
2004/11/08 2,100 2,100 2,100 2,100 400
2004/11/05 2,160 2,160 2,070 2,090 400
2004/11/04 2,150 2,150 2,145 2,150 1,100
2004/11/02 2,140 2,160 2,140 2,150 3,400
2004/11/01 2,150 2,150 2,120 2,140 900
2004/10/29 2,130 2,150 2,130 2,150 6,700
2004/10/28 2,050 2,100 2,050 2,100 3,600
2004/10/26 2,100 2,120 2,100 2,120 300
2004/10/25 2,080 2,080 2,060 2,060 200
2004/10/21 2,180 2,200 2,160 2,160 10,500
2004/10/20 2,140 2,170 2,140 2,160 12,300
2004/10/19 2,100 2,120 2,060 2,100 8,600
2004/10/18 2,040 2,040 2,020 2,040 29,500
2004/10/15 2,040 2,040 2,040 2,040 3,500
2004/10/14 2,105 2,105 2,030 2,040 17,100
2004/10/13 2,110 2,150 2,110 2,145 3,400
2004/10/12 2,055 2,120 2,055 2,110 2,600
2004/10/08 2,050 2,070 2,050 2,050 6,600
2004/10/07 2,050 2,050 2,040 2,050 11,400
2004/10/06 2,050 2,055 2,050 2,050 20,800
2004/10/05 2,050 2,075 2,050 2,050 18,300
2004/10/04 2,050 2,090 2,050 2,075 25,700
2004/10/01 2,100 2,100 2,050 2,050 2,000
2004/09/30 2,100 2,100 2,100 2,100 200
2004/09/29 2,065 2,150 2,065 2,150 200
2004/09/28 2,050 2,130 2,050 2,130 2,700
2004/09/27 2,050 2,090 2,050 2,090 400
2004/09/24 2,100 2,100 2,050 2,080 4,000
2004/09/22 2,160 2,160 2,100 2,100 4,000
2004/09/21 2,125 2,155 2,100 2,155 7,500
2004/09/17 2,120 2,160 2,120 2,130 1,500
2004/09/16 2,100 2,150 2,100 2,150 10,900
2004/09/15 2,120 2,200 2,085 2,200 6,700
2004/09/14 2,080 2,195 2,060 2,080 7,100
2004/09/13 2,110 2,120 2,080 2,090 12,200
2004/09/10 2,150 2,150 2,110 2,110 1,600
2004/09/09 2,170 2,200 2,170 2,200 800
2004/09/08 2,190 2,250 2,190 2,250 1,400
2004/09/07 2,195 2,240 2,190 2,240 5,000
2004/09/06 2,190 2,200 2,190 2,200 3,300
2004/09/03 2,200 2,200 2,190 2,190 3,500
2004/09/02 2,200 2,200 2,190 2,190 4,500
2004/09/01 2,195 2,200 2,195 2,195 5,700
2004/08/31 2,190 2,200 2,190 2,200 8,800
2004/08/30 2,150 2,190 2,150 2,190 300
2004/08/27 2,100 2,150 2,100 2,150 2,500
2004/08/26 2,100 2,120 2,100 2,100 12,300
2004/08/25 2,090 2,150 2,090 2,110 3,800
2004/08/24 2,090 2,090 2,090 2,090 6,200
2004/08/23 2,095 2,100 2,095 2,100 11,400
2004/08/20 2,100 2,150 2,095 2,095 7,200
2004/08/19 2,095 2,100 2,095 2,100 4,400
2004/08/18 2,100 2,105 2,090 2,090 3,700
2004/08/17 2,110 2,110 2,090 2,100 2,600
2004/08/16 2,150 2,160 2,070 2,070 1,400
2004/08/13 2,200 2,200 2,195 2,200 800
2004/08/12 2,210 2,210 2,200 2,200 1,900
2004/08/11 2,210 2,215 2,200 2,210 1,400
2004/08/10 2,200 2,200 2,200 2,200 400
2004/08/09 2,150 2,190 2,110 2,145 8,600
2004/08/06 2,220 2,220 2,200 2,200 3,500
2004/08/05 2,250 2,250 2,250 2,250 4,700
2004/08/04 2,250 2,250 2,230 2,250 22,200
2004/08/03 2,240 2,260 2,240 2,250 4,300
2004/08/02 2,400 2,420 2,320 2,320 1,400
2004/07/30 2,470 2,490 2,410 2,410 7,700
2004/07/29 2,315 2,450 2,315 2,430 16,600
2004/07/28 2,310 2,350 2,310 2,315 1,400
2004/07/27 2,360 2,360 2,310 2,310 2,300
2004/07/26 2,310 2,355 2,310 2,310 5,000
2004/07/23 2,350 2,350 2,310 2,310 17,600
2004/07/22 2,345 2,345 2,320 2,340 24,000
2004/07/21 2,485 2,485 2,340 2,340 12,200
2004/07/20 2,580 2,580 2,450 2,490 4,900
2004/07/16 2,405 2,540 2,405 2,540 16,000
2004/07/15 2,450 2,450 2,410 2,410 700
2004/07/14 2,360 2,460 2,360 2,410 14,800
2004/07/13 2,330 2,400 2,330 2,400 16,100
2004/07/12 2,300 2,375 2,290 2,330 15,900
2004/07/09 2,250 2,275 2,250 2,255 14,100
2004/07/08 2,255 2,285 2,220 2,270 14,400
2004/07/07 2,175 2,180 2,160 2,175 21,900
2004/07/06 2,200 2,200 2,140 2,160 26,300
2004/07/05 2,250 2,250 2,200 2,205 10,100
2004/07/02 2,270 2,270 2,250 2,250 1,600
2004/07/01 2,365 2,365 2,210 2,250 3,400
2004/06/30 2,270 2,380 2,270 2,365 5,200
2004/06/29 2,255 2,270 2,255 2,270 3,800
2004/06/28 2,210 2,255 2,210 2,255 7,700
2004/06/25 2,100 2,200 2,100 2,200 1,000
2004/06/24 2,190 2,245 2,150 2,205 9,300
2004/06/23 2,190 2,190 2,150 2,150 1,800
2004/06/22 2,085 2,190 2,085 2,150 4,500
2004/06/21 2,080 2,100 2,080 2,100 700
2004/06/18 2,110 2,110 2,070 2,070 1,300
2004/06/17 2,055 2,100 2,055 2,100 9,100
2004/06/16 2,060 2,125 2,060 2,125 400
2004/06/15 2,105 2,105 2,050 2,050 1,100
2004/06/14 2,120 2,120 2,100 2,100 200
2004/06/11 2,070 2,080 2,070 2,080 2,100
2004/06/10 2,065 2,150 2,065 2,150 3,400
2004/06/09 2,100 2,150 2,070 2,105 12,600
2004/06/08 2,055 2,060 2,055 2,060 4,100
2004/06/07 2,070 2,070 2,050 2,050 400
2004/06/04 2,085 2,110 2,060 2,090 13,800
2004/06/03 2,120 2,130 2,010 2,100 27,500
2004/06/02 2,200 2,210 2,200 2,200 15,100
2004/06/01 2,180 2,200 2,180 2,180 400
2004/05/31 2,120 2,300 2,120 2,300 11,500
2004/05/28 2,165 2,200 2,165 2,200 2,800
2004/05/27 2,100 2,160 2,100 2,160 2,500
2004/05/26 2,150 2,150 2,100 2,100 9,200
2004/05/25 2,150 2,150 2,150 2,150 2,000
2004/05/24 2,150 2,150 2,100 2,150 6,300
2004/05/21 2,170 2,170 2,150 2,150 5,100
2004/05/20 2,200 2,200 2,170 2,170 8,300
2004/05/19 2,270 2,270 2,200 2,200 2,500
2004/05/18 2,205 2,240 2,200 2,200 7,000
2004/05/17 2,205 2,205 2,175 2,200 11,500
2004/05/14 2,120 2,160 2,120 2,160 4,100
2004/05/13 2,100 2,150 2,080 2,100 26,200
2004/05/12 2,100 2,140 2,100 2,110 5,300
2004/05/11 2,000 2,100 1,950 2,025 11,200
2004/05/10 2,060 2,060 2,030 2,030 2,600
2004/05/07 2,160 2,160 2,010 2,015 5,900
2004/05/06 2,280 2,280 2,260 2,260 600
2004/04/30 2,290 2,290 2,260 2,280 3,800
2004/04/28 2,295 2,300 2,295 2,295 11,300
2004/04/27 2,300 2,300 2,295 2,300 25,800
2004/04/26 2,390 2,390 2,330 2,330 3,900
2004/04/23 2,350 2,350 2,350 2,350 2,000
2004/04/22 2,340 2,345 2,310 2,320 4,800
2004/04/21 2,250 2,310 2,250 2,300 9,800
2004/04/20 2,235 2,250 2,200 2,220 17,300
2004/04/19 2,360 2,360 2,220 2,230 11,000
2004/04/16 2,350 2,350 2,250 2,280 14,000
2004/04/15 2,400 2,400 2,360 2,385 11,700
2004/04/14 2,420 2,440 2,400 2,430 21,400
2004/04/13 2,500 2,510 2,480 2,500 45,300
2004/04/12 2,300 2,450 2,300 2,450 12,700
2004/04/09 2,300 2,310 2,230 2,310 45,700
2004/04/08 2,130 2,380 2,130 2,370 50,900
2004/04/07 1,981 2,130 1,980 2,130 25,100
2004/04/06 1,930 1,980 1,930 1,980 49,100
2004/04/05 1,850 1,920 1,820 1,850 56,200
2004/04/02 1,750 1,810 1,731 1,800 23,400
2004/04/01 1,810 1,810 1,750 1,750 21,800
2004/03/31 1,875 1,875 1,800 1,810 28,800
2004/03/30 1,875 1,880 1,872 1,875 24,700
2004/03/29 1,893 1,893 1,875 1,875 3,900
2004/03/26 1,884 1,895 1,882 1,895 12,600
2004/03/25 1,870 1,920 1,870 1,900 22,600
2004/03/24 1,830 1,850 1,820 1,850 43,000
2004/03/23 1,800 1,820 1,800 1,800 34,500
2004/03/22 1,771 1,830 1,760 1,830 16,100
2004/03/19 1,749 1,780 1,740 1,760 9,000
2004/03/18 1,750 1,760 1,740 1,750 17,900
2004/03/17 1,730 1,740 1,730 1,740 5,800
2004/03/16 1,729 1,735 1,720 1,730 11,700
2004/03/15 1,720 1,729 1,720 1,729 6,000
2004/03/12 1,700 1,720 1,700 1,720 25,700
2004/03/11 1,710 1,720 1,700 1,720 6,600
2004/03/10 1,681 1,720 1,680 1,710 12,600
2004/03/09 1,698 1,698 1,660 1,680 1,300
2004/03/08 1,666 1,700 1,666 1,700 4,100
2004/03/05 1,700 1,725 1,698 1,700 16,500
2004/03/04 1,611 1,669 1,611 1,669 14,100
2004/03/03 1,630 1,633 1,600 1,600 14,900
2004/03/02 1,602 1,647 1,601 1,630 10,700
2004/03/01 1,590 1,599 1,569 1,599 12,900
2004/02/27 1,570 1,570 1,550 1,569 7,400
2004/02/26 1,510 1,510 1,495 1,510 38,500
2004/02/25 1,500 1,500 1,490 1,500 32,800
2004/02/24 1,470 1,520 1,470 1,471 10,000
2004/02/23 1,519 1,520 1,510 1,520 2,600
2004/02/20 1,580 1,600 1,510 1,530 13,200
2004/02/19 1,580 1,590 1,575 1,590 1,900
2004/02/18 1,580 1,580 1,580 1,580 800
2004/02/17 1,575 1,580 1,573 1,575 3,700
2004/02/16 1,575 1,590 1,570 1,590 11,400
2004/02/13 1,548 1,550 1,548 1,550 17,400
2004/02/12 1,565 1,565 1,541 1,548 22,500
2004/02/10 1,520 1,540 1,510 1,540 3,600
2004/02/09 1,530 1,530 1,501 1,501 1,800
2004/02/06 1,500 1,510 1,500 1,510 400
2004/02/05 1,570 1,570 1,522 1,522 300
2004/02/04 1,540 1,540 1,520 1,540 6,700
2004/02/03 1,600 1,600 1,540 1,540 10,800
2004/02/02 1,615 1,615 1,615 1,615 1,400
2004/01/30 1,631 1,631 1,600 1,610 3,900
2004/01/29 1,645 1,645 1,631 1,631 200
2004/01/28 1,650 1,679 1,648 1,648 2,200
2004/01/27 1,630 1,685 1,630 1,685 1,200
2004/01/26 1,630 1,685 1,630 1,630 1,400
2004/01/23 1,625 1,645 1,625 1,639 600
2004/01/22 1,650 1,700 1,650 1,685 13,900
2004/01/21 1,701 1,710 1,670 1,670 8,800
2004/01/20 1,749 1,750 1,700 1,700 1,900
2004/01/19 1,740 1,740 1,700 1,700 4,100
2004/01/16 1,720 1,725 1,715 1,725 2,000
2004/01/15 1,719 1,720 1,715 1,715 8,300
2004/01/14 1,700 1,700 1,670 1,700 13,400
2004/01/13 1,650 1,718 1,649 1,718 7,500
2004/01/09 1,680 1,680 1,650 1,650 10,400
2004/01/08 1,632 1,680 1,632 1,660 13,600
2004/01/07 1,629 1,660 1,629 1,650 5,300
2004/01/06 1,640 1,650 1,629 1,650 48,800
2004/01/05 1,610 1,650 1,610 1,640 4,000

このページの先頭へ