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
2005/12/30 2,840 2,840 2,820 2,820 3,000
2005/12/29 2,820 2,850 2,820 2,850 6,800
2005/12/28 2,845 2,850 2,805 2,810 8,500
2005/12/27 2,880 2,880 2,750 2,845 11,500
2005/12/26 2,880 2,895 2,850 2,850 10,000
2005/12/22 2,800 2,860 2,800 2,840 18,100
2005/12/21 2,750 2,795 2,720 2,795 24,100
2005/12/20 2,745 2,770 2,660 2,670 27,500
2005/12/19 2,795 2,795 2,725 2,785 11,600
2005/12/16 2,760 2,795 2,735 2,795 2,700
2005/12/15 2,720 2,800 2,720 2,750 7,100
2005/12/14 2,750 2,755 2,720 2,720 4,200
2005/12/13 2,800 2,800 2,745 2,770 7,700
2005/12/12 2,840 2,840 2,800 2,800 1,600
2005/12/09 2,710 2,865 2,710 2,840 4,400
2005/12/08 2,895 2,895 2,710 2,710 11,500
2005/12/07 2,800 2,800 2,780 2,780 3,700
2005/12/06 2,795 2,800 2,765 2,775 7,300
2005/12/05 2,800 2,800 2,750 2,765 9,400
2005/12/02 2,795 2,840 2,750 2,835 14,200
2005/12/01 2,800 2,800 2,760 2,760 4,300
2005/11/30 2,730 2,795 2,730 2,790 16,100
2005/11/29 2,770 2,770 2,700 2,700 9,400
2005/11/28 2,750 2,780 2,750 2,770 18,400
2005/11/25 2,680 2,725 2,655 2,705 6,700
2005/11/24 2,680 2,775 2,655 2,730 67,100
2005/11/22 2,650 2,690 2,640 2,640 48,400
2005/11/21 2,600 2,700 2,600 2,670 68,600
2005/11/18 2,560 2,585 2,535 2,580 7,100
2005/11/17 2,560 2,595 2,560 2,565 10,600
2005/11/16 2,595 2,595 2,520 2,535 6,600
2005/11/15 2,605 2,605 2,475 2,555 69,700
2005/11/14 2,450 2,480 2,440 2,460 6,900
2005/11/11 2,450 2,490 2,410 2,440 28,800
2005/11/10 2,430 2,455 2,405 2,450 10,700
2005/11/09 2,405 2,415 2,390 2,390 18,000
2005/11/08 2,400 2,405 2,395 2,400 17,400
2005/11/07 2,405 2,410 2,390 2,395 9,500
2005/11/04 2,410 2,440 2,390 2,390 19,600
2005/11/02 2,375 2,420 2,375 2,410 14,800
2005/11/01 2,395 2,395 2,360 2,360 32,800
2005/10/31 2,400 2,430 2,395 2,415 33,900
2005/10/28 2,400 2,420 2,400 2,400 53,000
2005/10/27 2,400 2,410 2,395 2,400 82,700
2005/10/26 2,400 2,405 2,395 2,400 137,900
2005/10/25 2,400 2,410 2,375 2,400 89,700
2005/10/24 2,400 2,410 2,390 2,400 45,100
2005/10/21 2,400 2,405 2,395 2,395 13,300
2005/10/20 2,400 2,410 2,390 2,400 33,700
2005/10/19 2,390 2,420 2,390 2,400 31,100
2005/10/18 2,400 2,480 2,390 2,390 37,300
2005/10/17 2,520 2,530 2,470 2,480 14,400
2005/10/14 2,590 2,590 2,530 2,540 21,800
2005/10/13 2,530 2,535 2,520 2,520 14,400
2005/10/12 2,525 2,570 2,520 2,535 3,300
2005/10/11 2,520 2,560 2,505 2,520 7,500
2005/10/07 2,600 2,600 2,550 2,550 9,100
2005/10/06 2,565 2,600 2,550 2,560 9,700
2005/10/05 2,600 2,625 2,590 2,620 17,300
2005/10/04 2,600 2,600 2,570 2,570 6,500
2005/10/03 2,610 2,630 2,540 2,615 14,800
2005/09/30 2,610 2,650 2,610 2,620 8,700
2005/09/29 2,610 2,650 2,565 2,605 11,400
2005/09/28 2,565 2,610 2,560 2,600 19,000
2005/09/27 2,560 2,615 2,560 2,590 13,000
2005/09/26 2,650 2,650 2,610 2,640 12,700
2005/09/22 2,680 2,680 2,600 2,600 7,900
2005/09/21 2,600 2,680 2,550 2,680 18,600
2005/09/20 2,570 2,570 2,555 2,570 6,900
2005/09/16 2,600 2,600 2,560 2,560 11,700
2005/09/15 2,600 2,600 2,550 2,600 8,900
2005/09/14 2,550 2,640 2,535 2,585 14,000
2005/09/13 2,560 2,570 2,540 2,570 15,300
2005/09/12 2,545 2,595 2,540 2,575 4,100
2005/09/09 2,490 2,495 2,470 2,485 7,400
2005/09/08 2,520 2,535 2,485 2,530 8,800
2005/09/07 2,460 2,560 2,460 2,520 13,200
2005/09/06 2,540 2,580 2,495 2,495 8,800
2005/09/05 2,580 2,580 2,540 2,540 9,500
2005/09/02 2,640 2,640 2,580 2,580 5,400
2005/09/01 2,565 2,615 2,555 2,600 10,500
2005/08/31 2,545 2,605 2,545 2,560 6,800
2005/08/30 2,590 2,600 2,530 2,545 9,900
2005/08/29 2,600 2,630 2,585 2,585 13,600
2005/08/26 2,620 2,620 2,560 2,560 31,800
2005/08/25 2,535 2,610 2,535 2,600 31,300
2005/08/24 2,540 2,545 2,505 2,540 6,300
2005/08/23 2,495 2,520 2,480 2,515 6,800
2005/08/22 2,500 2,530 2,490 2,490 28,500
2005/08/19 2,530 2,540 2,510 2,530 6,000
2005/08/18 2,500 2,520 2,490 2,510 8,300
2005/08/17 2,530 2,530 2,480 2,500 10,500
2005/08/16 2,485 2,485 2,450 2,455 1,700
2005/08/15 2,455 2,485 2,440 2,440 8,700
2005/08/12 2,460 2,530 2,430 2,450 20,800
2005/08/11 2,400 2,530 2,400 2,530 19,600
2005/08/10 2,405 2,450 2,405 2,425 8,300
2005/08/09 2,400 2,440 2,400 2,405 7,700
2005/08/08 2,395 2,450 2,390 2,400 12,100
2005/08/05 2,455 2,455 2,395 2,400 17,700
2005/08/04 2,470 2,500 2,400 2,415 36,000
2005/08/03 2,500 2,510 2,470 2,480 6,900
2005/08/02 2,540 2,540 2,470 2,500 12,900
2005/08/01 2,545 2,545 2,450 2,500 23,100
2005/07/29 2,420 2,430 2,420 2,425 3,500
2005/07/28 2,450 2,450 2,415 2,415 7,200
2005/07/27 2,425 2,425 2,400 2,400 7,700
2005/07/26 2,405 2,450 2,400 2,410 10,100
2005/07/25 2,445 2,455 2,420 2,440 4,500
2005/07/22 2,410 2,445 2,410 2,415 8,500
2005/07/21 2,410 2,470 2,410 2,410 11,000
2005/07/20 2,440 2,440 2,400 2,410 10,200
2005/07/19 2,415 2,455 2,415 2,440 8,000
2005/07/15 2,400 2,445 2,355 2,415 20,200
2005/07/14 2,490 2,495 2,410 2,420 25,200
2005/07/13 2,500 2,530 2,495 2,495 47,200
2005/07/12 2,540 2,580 2,500 2,520 15,700
2005/07/11 2,505 2,680 2,470 2,540 60,500
2005/07/08 2,390 2,390 2,320 2,385 4,400
2005/07/07 2,390 2,390 2,260 2,350 20,400
2005/07/06 2,395 2,405 2,390 2,390 29,600
2005/07/05 2,320 2,370 2,295 2,370 37,800
2005/07/04 2,260 2,370 2,260 2,320 34,100
2005/07/01 2,235 2,285 2,230 2,255 18,400
2005/06/30 2,280 2,285 2,260 2,265 7,700
2005/06/29 2,260 2,295 2,260 2,270 6,400
2005/06/28 2,280 2,315 2,260 2,260 41,500
2005/06/27 2,285 2,285 2,240 2,260 17,100
2005/06/24 2,210 2,270 2,205 2,270 21,100
2005/06/23 2,180 2,250 2,160 2,250 64,400
2005/06/22 2,100 2,180 2,080 2,180 28,700
2005/06/21 2,095 2,095 2,060 2,065 7,600
2005/06/20 2,100 2,100 2,050 2,055 12,000
2005/06/17 2,070 2,100 2,045 2,100 16,500
2005/06/16 2,100 2,100 2,060 2,065 8,600
2005/06/15 2,055 2,100 2,050 2,090 19,500
2005/06/14 2,055 2,070 2,050 2,055 9,400
2005/06/13 2,080 2,080 2,060 2,070 3,900
2005/06/10 2,050 2,100 2,025 2,100 12,500
2005/06/09 2,060 2,110 2,055 2,055 27,600
2005/06/08 2,010 2,100 2,010 2,100 4,700
2005/06/07 2,100 2,100 1,960 2,025 14,700
2005/06/06 2,110 2,115 2,075 2,080 11,000
2005/06/03 2,110 2,130 2,080 2,120 41,000
2005/06/02 2,100 2,120 2,070 2,100 8,500
2005/06/01 2,095 2,110 2,090 2,100 15,300
2005/05/31 2,100 2,120 2,090 2,100 23,400
2005/05/30 2,110 2,110 2,055 2,095 10,400
2005/05/27 2,095 2,160 2,070 2,095 14,000
2005/05/26 2,050 2,080 2,040 2,055 4,500
2005/05/25 2,100 2,105 2,050 2,050 7,700
2005/05/24 2,100 2,115 2,090 2,115 22,100
2005/05/23 2,100 2,120 2,080 2,100 20,400
2005/05/20 2,100 2,100 2,030 2,090 10,700
2005/05/19 2,070 2,105 2,070 2,105 15,000
2005/05/18 2,020 2,120 2,020 2,100 23,400
2005/05/17 2,150 2,150 2,085 2,085 9,100
2005/05/16 2,180 2,200 2,140 2,150 11,700
2005/05/13 2,205 2,220 2,185 2,185 3,800
2005/05/12 2,220 2,220 2,200 2,200 1,700
2005/05/11 2,260 2,260 2,180 2,220 6,500
2005/05/10 2,340 2,340 2,260 2,270 6,300
2005/05/09 2,265 2,320 2,265 2,320 17,400
2005/05/06 2,255 2,255 2,230 2,255 6,300
2005/05/02 2,160 2,250 2,160 2,215 11,200
2005/04/28 2,360 2,360 2,210 2,280 5,800
2005/04/27 2,400 2,400 2,260 2,320 20,900
2005/04/26 2,310 2,400 2,310 2,400 32,400
2005/04/25 2,300 2,300 2,275 2,300 11,800
2005/04/22 2,320 2,320 2,250 2,280 14,500
2005/04/21 2,200 2,200 2,160 2,200 5,300
2005/04/20 2,250 2,250 2,160 2,215 17,800
2005/04/19 2,110 2,180 2,110 2,180 14,900
2005/04/18 2,110 2,120 2,050 2,090 8,300
2005/04/15 2,110 2,140 2,080 2,140 12,800
2005/04/14 2,130 2,130 2,070 2,110 40,700
2005/04/13 2,180 2,180 2,000 2,090 51,000
2005/04/12 2,225 2,245 2,150 2,180 16,900
2005/04/11 2,260 2,270 2,080 2,165 25,400
2005/04/08 2,300 2,300 2,250 2,260 13,300
2005/04/07 2,280 2,300 2,275 2,275 8,300
2005/04/06 2,290 2,300 2,280 2,280 8,600
2005/04/05 2,295 2,300 2,290 2,295 16,200
2005/04/04 2,305 2,305 2,280 2,280 2,700
2005/04/01 2,300 2,300 2,290 2,300 1,000
2005/03/31 2,300 2,350 2,280 2,340 37,600
2005/03/30 2,365 2,365 2,345 2,345 10,800
2005/03/29 2,340 2,380 2,300 2,370 15,000
2005/03/28 2,310 2,370 2,310 2,330 11,200
2005/03/25 2,370 2,370 2,360 2,365 7,700
2005/03/24 2,360 2,380 2,330 2,370 27,500
2005/03/23 2,400 2,400 2,360 2,380 34,200
2005/03/22 2,345 2,435 2,330 2,400 17,400
2005/03/18 2,350 2,360 2,350 2,355 15,000
2005/03/17 2,375 2,375 2,360 2,370 17,000
2005/03/16 2,405 2,405 2,365 2,385 10,700
2005/03/15 2,480 2,480 2,400 2,400 13,500
2005/03/14 2,445 2,500 2,440 2,480 59,300
2005/03/11 2,395 2,425 2,380 2,410 18,100
2005/03/10 2,400 2,405 2,345 2,405 12,400
2005/03/09 2,270 2,350 2,270 2,305 30,300
2005/03/08 2,325 2,355 2,290 2,300 22,100
2005/03/07 2,360 2,380 2,360 2,365 5,600
2005/03/04 2,335 2,415 2,335 2,395 24,200
2005/03/03 2,375 2,385 2,365 2,380 10,500
2005/03/02 2,395 2,400 2,350 2,380 16,600
2005/03/01 2,350 2,415 2,315 2,395 28,600
2005/02/28 2,550 2,550 2,360 2,390 120,000
2005/02/25 2,300 2,315 2,285 2,295 74,700
2005/02/24 2,340 2,340 2,290 2,300 91,600
2005/02/23 2,335 2,340 2,245 2,340 75,500
2005/02/22 2,175 2,340 2,170 2,215 134,700
2005/02/21 2,130 2,160 2,060 2,110 107,000
2005/02/18 2,185 2,230 2,150 2,210 41,400
2005/02/17 2,075 2,190 2,075 2,160 32,300
2005/02/16 2,050 2,120 2,030 2,120 37,000
2005/02/15 2,015 2,055 2,010 2,020 45,300
2005/02/14 1,999 2,010 1,990 2,010 48,400
2005/02/10 1,980 2,000 1,970 1,981 17,900
2005/02/09 2,000 2,035 2,000 2,020 34,600
2005/02/08 2,020 2,040 2,015 2,040 31,400
2005/02/07 2,025 2,070 1,990 2,060 32,700
2005/02/04 2,070 2,090 2,040 2,065 9,600
2005/02/03 2,120 2,135 2,085 2,110 10,100
2005/02/02 2,145 2,160 2,115 2,160 28,100
2005/02/01 2,175 2,190 2,120 2,150 4,800
2005/01/31 2,100 2,210 2,100 2,175 24,800
2005/01/28 2,040 2,100 2,040 2,100 43,200
2005/01/27 2,125 2,125 2,070 2,070 47,500
2005/01/26 2,080 2,230 2,080 2,130 45,700
2005/01/25 2,100 2,100 2,065 2,065 13,700
2005/01/24 2,140 2,150 2,090 2,090 21,200
2005/01/21 2,070 2,150 2,050 2,150 25,000
2005/01/20 2,080 2,080 2,040 2,080 36,300
2005/01/19 2,000 2,070 2,000 2,040 24,700
2005/01/18 1,985 1,990 1,980 1,986 24,900
2005/01/17 1,998 1,999 1,980 1,995 32,000
2005/01/14 1,970 1,971 1,955 1,960 17,100
2005/01/13 2,000 2,000 1,970 1,977 15,800
2005/01/12 1,982 2,000 1,980 2,000 36,400
2005/01/11 1,930 1,970 1,930 1,952 37,400
2005/01/07 1,900 1,905 1,882 1,900 10,900
2005/01/06 1,861 1,900 1,860 1,885 20,500
2005/01/05 1,910 1,910 1,850 1,861 8,300
2005/01/04 1,920 1,920 1,850 1,900 3,600

このページの先頭へ