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
2006/12/29 2,210 2,210 2,180 2,205 6,800
2006/12/28 2,185 2,195 2,160 2,195 13,800
2006/12/27 2,190 2,190 2,170 2,170 14,200
2006/12/26 2,105 2,180 2,095 2,165 20,400
2006/12/25 2,060 2,080 2,055 2,075 22,000
2006/12/22 2,080 2,095 2,060 2,060 22,800
2006/12/21 2,110 2,110 2,075 2,080 18,100
2006/12/20 2,075 2,120 2,075 2,085 16,900
2006/12/19 2,110 2,130 2,100 2,105 10,300
2006/12/18 2,150 2,155 2,115 2,130 22,200
2006/12/15 2,095 2,140 2,085 2,140 40,400
2006/12/14 2,125 2,125 2,090 2,090 11,100
2006/12/13 2,185 2,185 2,100 2,115 25,400
2006/12/12 2,240 2,240 2,180 2,195 12,100
2006/12/11 2,250 2,270 2,205 2,240 28,500
2006/12/08 2,130 2,160 2,130 2,140 4,900
2006/12/07 2,110 2,145 2,110 2,130 14,600
2006/12/06 2,115 2,145 2,105 2,105 11,800
2006/12/05 2,135 2,135 2,105 2,110 10,800
2006/12/04 2,105 2,135 2,105 2,120 2,700
2006/12/01 2,155 2,160 2,115 2,115 8,000
2006/11/30 2,165 2,165 2,100 2,130 13,600
2006/11/29 2,130 2,160 2,125 2,125 10,400
2006/11/28 2,160 2,185 2,120 2,120 23,400
2006/11/27 2,080 2,080 2,035 2,080 9,600
2006/11/24 1,999 2,070 1,990 2,000 51,100
2006/11/22 1,950 1,980 1,950 1,969 20,000
2006/11/21 2,030 2,030 1,990 1,992 19,400
2006/11/20 2,050 2,090 2,000 2,000 31,500
2006/11/17 2,090 2,095 2,070 2,075 26,800
2006/11/16 2,155 2,160 2,070 2,090 26,900
2006/11/15 2,105 2,190 2,080 2,150 24,600
2006/11/14 2,105 2,110 2,080 2,100 18,800
2006/11/13 2,195 2,195 2,110 2,130 23,200
2006/11/10 2,235 2,235 2,180 2,205 28,300
2006/11/09 2,215 2,240 2,215 2,230 3,200
2006/11/08 2,245 2,250 2,220 2,245 1,300
2006/11/07 2,240 2,290 2,230 2,245 9,600
2006/11/06 2,240 2,265 2,225 2,240 7,400
2006/11/02 2,260 2,265 2,200 2,225 6,700
2006/11/01 2,220 2,240 2,200 2,240 3,000
2006/10/31 2,260 2,260 2,210 2,225 8,000
2006/10/30 2,230 2,255 2,225 2,225 22,900
2006/10/27 2,220 2,240 2,220 2,225 33,800
2006/10/26 2,210 2,230 2,205 2,220 3,900
2006/10/25 2,230 2,235 2,200 2,205 15,300
2006/10/24 2,300 2,305 2,230 2,235 10,600
2006/10/23 2,285 2,300 2,270 2,280 5,100
2006/10/20 2,265 2,295 2,260 2,285 10,900
2006/10/19 2,200 2,250 2,200 2,250 21,400
2006/10/18 2,180 2,210 2,150 2,180 24,000
2006/10/17 2,135 2,220 2,135 2,140 13,300
2006/10/16 2,130 2,165 2,125 2,140 11,400
2006/10/13 2,105 2,145 2,080 2,090 16,800
2006/10/12 2,150 2,150 2,060 2,070 31,900
2006/10/11 2,250 2,250 2,150 2,150 11,900
2006/10/10 2,275 2,275 2,140 2,250 23,600
2006/10/06 2,280 2,310 2,280 2,290 23,000
2006/10/05 2,335 2,335 2,270 2,280 32,900
2006/10/04 2,370 2,370 2,310 2,330 7,900
2006/10/03 2,405 2,405 2,345 2,345 16,800
2006/10/02 2,410 2,430 2,360 2,380 3,600
2006/09/29 2,390 2,455 2,390 2,440 25,400
2006/09/28 2,340 2,400 2,340 2,390 13,500
2006/09/27 2,400 2,400 2,340 2,350 8,100
2006/09/26 2,330 2,385 2,330 2,385 6,200
2006/09/25 2,410 2,425 2,400 2,415 11,700
2006/09/22 2,430 2,430 2,335 2,410 17,500
2006/09/21 2,370 2,380 2,330 2,380 10,700
2006/09/20 2,350 2,360 2,335 2,340 7,900
2006/09/19 2,385 2,385 2,340 2,360 3,100
2006/09/15 2,350 2,350 2,315 2,345 3,500
2006/09/14 2,340 2,345 2,310 2,345 6,600
2006/09/13 2,350 2,390 2,325 2,330 11,300
2006/09/12 2,405 2,405 2,330 2,350 37,400
2006/09/11 2,470 2,470 2,420 2,420 5,600
2006/09/08 2,455 2,455 2,445 2,455 1,100
2006/09/07 2,425 2,430 2,415 2,420 2,600
2006/09/06 2,450 2,475 2,430 2,430 6,800
2006/09/05 2,500 2,500 2,450 2,450 12,300
2006/09/04 2,500 2,500 2,485 2,500 8,000
2006/09/01 2,520 2,520 2,490 2,495 8,400
2006/08/31 2,500 2,520 2,490 2,510 7,700
2006/08/30 2,490 2,510 2,480 2,510 5,800
2006/08/29 2,475 2,510 2,475 2,500 11,900
2006/08/28 2,480 2,490 2,470 2,475 9,100
2006/08/25 2,525 2,525 2,470 2,480 14,300
2006/08/24 2,540 2,540 2,430 2,525 18,400
2006/08/23 2,495 2,540 2,475 2,540 24,200
2006/08/22 2,435 2,450 2,425 2,450 12,300
2006/08/21 2,440 2,445 2,390 2,395 24,900
2006/08/18 2,375 2,435 2,365 2,400 23,500
2006/08/17 2,435 2,440 2,370 2,390 20,600
2006/08/16 2,480 2,485 2,415 2,415 21,200
2006/08/15 2,485 2,485 2,410 2,410 12,300
2006/08/14 2,425 2,440 2,365 2,415 7,300
2006/08/11 2,350 2,380 2,335 2,345 18,100
2006/08/10 2,350 2,350 2,315 2,350 10,200
2006/08/09 2,390 2,390 2,300 2,390 18,200
2006/08/08 2,400 2,415 2,375 2,400 7,900
2006/08/07 2,480 2,480 2,380 2,405 11,100
2006/08/04 2,600 2,600 2,510 2,510 7,500
2006/08/03 2,580 2,610 2,560 2,600 14,200
2006/08/02 2,520 2,600 2,460 2,600 15,900
2006/08/01 2,520 2,595 2,510 2,585 60,300
2006/07/31 2,400 2,420 2,360 2,400 6,400
2006/07/28 2,330 2,400 2,330 2,390 10,600
2006/07/27 2,330 2,350 2,300 2,350 6,300
2006/07/26 2,380 2,400 2,325 2,330 2,300
2006/07/25 2,460 2,485 2,405 2,405 5,300
2006/07/24 2,385 2,420 2,360 2,420 33,000
2006/07/21 2,365 2,370 2,350 2,365 7,500
2006/07/20 2,350 2,375 2,350 2,375 12,600
2006/07/19 2,360 2,360 2,330 2,335 14,800
2006/07/18 2,355 2,355 2,300 2,325 8,900
2006/07/14 2,315 2,360 2,300 2,355 8,800
2006/07/13 2,350 2,370 2,320 2,330 23,900
2006/07/12 2,390 2,390 2,360 2,365 12,800
2006/07/11 2,320 2,370 2,320 2,370 33,000
2006/07/10 2,300 2,300 2,270 2,275 12,700
2006/07/07 2,330 2,330 2,320 2,320 3,200
2006/07/06 2,325 2,330 2,315 2,330 3,600
2006/07/05 2,340 2,350 2,325 2,335 8,800
2006/07/04 2,370 2,380 2,355 2,365 11,000
2006/07/03 2,360 2,360 2,340 2,350 7,600
2006/06/30 2,375 2,375 2,360 2,375 6,600
2006/06/29 2,310 2,340 2,310 2,340 10,900
2006/06/28 2,345 2,345 2,295 2,305 17,500
2006/06/27 2,360 2,360 2,335 2,345 2,600
2006/06/26 2,385 2,385 2,330 2,350 12,300
2006/06/23 2,355 2,370 2,345 2,370 6,400
2006/06/22 2,350 2,365 2,330 2,360 7,600
2006/06/21 2,365 2,365 2,325 2,345 4,300
2006/06/20 2,385 2,385 2,320 2,340 14,700
2006/06/19 2,335 2,365 2,335 2,365 10,400
2006/06/16 2,365 2,385 2,315 2,330 20,600
2006/06/15 2,330 2,335 2,300 2,320 26,800
2006/06/14 2,360 2,360 2,270 2,320 15,100
2006/06/13 2,410 2,410 2,380 2,395 5,700
2006/06/12 2,405 2,410 2,390 2,410 11,400
2006/06/09 2,400 2,440 2,360 2,385 23,500
2006/06/08 2,505 2,505 2,365 2,365 24,100
2006/06/07 2,580 2,580 2,530 2,535 10,400
2006/06/06 2,570 2,570 2,530 2,545 14,200
2006/06/05 2,650 2,650 2,635 2,640 17,800
2006/06/02 2,715 2,755 2,570 2,675 30,600
2006/06/01 2,735 2,810 2,690 2,755 20,500
2006/05/31 2,770 2,770 2,710 2,765 10,500
2006/05/30 2,660 2,830 2,650 2,775 37,400
2006/05/29 2,710 2,760 2,660 2,740 18,100
2006/05/26 2,790 2,800 2,730 2,750 55,200
2006/05/25 2,805 2,810 2,750 2,790 18,600
2006/05/24 2,715 2,850 2,675 2,800 29,000
2006/05/23 2,690 2,760 2,660 2,720 24,400
2006/05/22 2,695 2,695 2,630 2,690 27,600
2006/05/19 2,565 2,710 2,550 2,690 28,200
2006/05/18 2,510 2,525 2,495 2,525 32,500
2006/05/17 2,500 2,530 2,495 2,520 35,500
2006/05/16 2,550 2,550 2,500 2,510 25,700
2006/05/15 2,550 2,570 2,500 2,510 26,900
2006/05/12 2,475 2,520 2,430 2,510 23,300
2006/05/11 2,400 2,450 2,355 2,395 41,300
2006/05/10 2,520 2,520 2,450 2,450 36,700
2006/05/09 2,600 2,600 2,525 2,570 17,500
2006/05/08 2,640 2,640 2,600 2,605 10,900
2006/05/02 2,630 2,630 2,610 2,630 9,800
2006/05/01 2,670 2,670 2,580 2,640 34,200
2006/04/28 2,750 2,760 2,630 2,670 27,100
2006/04/27 2,785 2,790 2,770 2,770 18,700
2006/04/26 2,800 2,810 2,795 2,800 21,800
2006/04/25 2,780 2,810 2,780 2,790 2,400
2006/04/24 2,750 2,790 2,750 2,770 24,500
2006/04/21 2,800 2,800 2,750 2,750 23,700
2006/04/20 2,880 2,885 2,820 2,860 35,300
2006/04/19 2,985 2,985 2,905 2,925 17,900
2006/04/18 2,935 2,990 2,905 2,990 30,400
2006/04/17 2,985 2,985 2,945 2,965 27,000
2006/04/14 2,955 2,980 2,940 2,980 12,400
2006/04/13 2,945 2,960 2,920 2,955 15,200
2006/04/12 2,940 2,975 2,940 2,945 4,600
2006/04/11 2,985 2,985 2,935 2,940 7,600
2006/04/10 2,960 3,010 2,920 3,000 27,900
2006/04/07 2,980 3,020 2,940 3,010 59,000
2006/04/06 2,910 2,985 2,900 2,900 22,500
2006/04/05 2,970 2,975 2,900 2,910 24,300
2006/04/04 2,970 2,970 2,930 2,930 14,500
2006/04/03 2,920 2,980 2,900 2,935 29,100
2006/03/31 2,910 2,915 2,890 2,905 31,700
2006/03/30 2,710 3,080 2,710 2,900 142,300
2006/03/29 2,670 2,700 2,670 2,680 10,900
2006/03/28 2,700 2,710 2,680 2,680 26,400
2006/03/27 2,710 2,750 2,680 2,710 32,200
2006/03/24 2,695 2,705 2,690 2,700 6,500
2006/03/23 2,710 2,710 2,670 2,695 12,200
2006/03/22 2,670 2,700 2,665 2,670 14,000
2006/03/20 2,710 2,710 2,655 2,670 20,200
2006/03/17 2,730 2,735 2,680 2,710 7,000
2006/03/16 2,750 2,760 2,735 2,740 4,900
2006/03/15 2,775 2,780 2,760 2,765 7,600
2006/03/14 2,800 2,805 2,760 2,775 6,300
2006/03/13 2,840 2,905 2,800 2,810 17,700
2006/03/10 2,720 2,810 2,720 2,800 16,500
2006/03/09 2,670 2,715 2,670 2,710 4,200
2006/03/08 2,710 2,730 2,680 2,700 13,900
2006/03/07 2,810 2,810 2,750 2,755 6,400
2006/03/06 2,680 2,865 2,680 2,800 13,300
2006/03/03 2,765 2,765 2,720 2,730 12,600
2006/03/02 2,800 2,800 2,760 2,760 1,500
2006/03/01 2,805 2,805 2,750 2,800 17,000
2006/02/28 2,860 2,860 2,800 2,840 12,700
2006/02/27 2,900 2,980 2,850 2,850 67,600
2006/02/24 2,800 2,850 2,780 2,820 34,500
2006/02/23 2,795 2,810 2,750 2,780 25,000
2006/02/22 2,770 2,810 2,640 2,800 22,300
2006/02/21 2,790 2,880 2,780 2,800 22,900
2006/02/20 2,905 2,950 2,760 2,950 29,600
2006/02/17 3,040 3,120 2,900 3,000 15,400
2006/02/16 3,190 3,190 3,050 3,100 8,700
2006/02/15 3,160 3,280 3,100 3,190 19,800
2006/02/14 3,010 3,210 3,010 3,080 20,300
2006/02/13 3,390 3,400 2,960 3,050 15,700
2006/02/10 3,400 3,480 3,360 3,390 7,700
2006/02/09 3,470 3,500 3,350 3,350 3,400
2006/02/08 3,500 3,550 3,460 3,460 3,900
2006/02/07 3,570 3,590 3,500 3,500 6,100
2006/02/06 3,460 3,650 3,460 3,610 15,300
2006/02/03 3,650 3,660 3,460 3,510 9,600
2006/02/02 3,600 3,650 3,450 3,650 15,200
2006/02/01 3,350 3,530 3,300 3,500 20,900
2006/01/31 3,360 3,360 3,310 3,340 2,900
2006/01/30 3,300 3,360 3,290 3,310 22,100
2006/01/27 3,300 3,300 3,200 3,280 39,400
2006/01/26 3,240 3,250 3,200 3,250 15,200
2006/01/25 3,180 3,260 3,150 3,180 11,300
2006/01/24 3,190 3,250 3,100 3,200 11,400
2006/01/23 3,250 3,290 3,190 3,270 13,400
2006/01/20 3,330 3,380 3,170 3,300 11,100
2006/01/19 3,150 3,350 3,150 3,180 24,300
2006/01/18 3,630 3,630 3,150 3,250 32,900
2006/01/17 3,570 3,760 3,550 3,650 68,200
2006/01/16 3,400 3,670 3,400 3,610 51,700
2006/01/13 3,400 3,500 3,400 3,450 78,600
2006/01/12 3,200 3,430 3,180 3,390 49,700
2006/01/11 3,100 3,150 3,050 3,150 16,400
2006/01/10 3,030 3,130 3,030 3,110 30,100
2006/01/06 2,820 2,970 2,820 2,950 26,900
2006/01/05 2,850 2,850 2,815 2,835 19,000
2006/01/04 2,815 2,840 2,815 2,840 2,000

このページの先頭へ