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
2007/12/28 1,741 1,779 1,741 1,779 2,100
2007/12/27 1,723 1,731 1,715 1,731 4,100
2007/12/26 1,720 1,720 1,699 1,700 7,100
2007/12/25 1,741 1,742 1,699 1,699 18,000
2007/12/21 1,775 1,775 1,741 1,741 11,600
2007/12/20 1,821 1,821 1,775 1,775 15,300
2007/12/19 1,840 1,840 1,820 1,824 13,300
2007/12/18 1,829 1,835 1,805 1,806 15,300
2007/12/17 1,824 1,826 1,820 1,820 16,800
2007/12/14 1,838 1,856 1,800 1,823 47,400
2007/12/13 1,900 1,900 1,825 1,831 42,000
2007/12/12 1,916 1,920 1,896 1,900 17,800
2007/12/11 1,930 1,940 1,904 1,916 46,000
2007/12/10 1,875 1,930 1,870 1,929 44,400
2007/12/07 1,820 1,875 1,807 1,875 53,400
2007/12/06 1,829 1,869 1,801 1,816 55,500
2007/12/05 1,810 1,811 1,770 1,799 67,300
2007/12/04 1,841 1,849 1,755 1,810 41,100
2007/12/03 1,890 1,890 1,820 1,840 30,700
2007/11/30 1,941 1,941 1,878 1,890 23,800
2007/11/29 1,947 1,965 1,903 1,941 43,300
2007/11/28 1,903 1,950 1,903 1,926 35,500
2007/11/27 1,865 1,940 1,857 1,903 22,100
2007/11/26 1,800 1,915 1,800 1,865 19,700
2007/11/22 1,880 1,881 1,863 1,865 10,700
2007/11/21 1,882 1,900 1,870 1,886 8,600
2007/11/20 1,950 1,960 1,860 1,881 24,500
2007/11/19 1,981 1,995 1,938 1,970 28,300
2007/11/16 1,983 1,988 1,840 1,984 19,000
2007/11/15 1,978 1,998 1,970 1,984 18,700
2007/11/14 1,950 2,000 1,940 1,951 42,100
2007/11/13 1,811 1,970 1,810 1,910 88,400
2007/11/12 1,750 1,813 1,740 1,810 64,300
2007/11/09 1,750 1,780 1,748 1,780 12,200
2007/11/08 1,705 1,760 1,700 1,749 12,000
2007/11/07 1,750 1,780 1,743 1,755 35,700
2007/11/06 1,676 1,706 1,670 1,705 6,100
2007/11/05 1,729 1,729 1,665 1,705 24,200
2007/11/02 1,700 1,731 1,690 1,729 11,900
2007/11/01 1,744 1,753 1,735 1,750 17,600
2007/10/31 1,740 1,754 1,735 1,742 21,300
2007/10/30 1,743 1,743 1,685 1,735 26,400
2007/10/29 1,660 1,674 1,629 1,653 14,800
2007/10/26 1,572 1,635 1,572 1,600 40,700
2007/10/25 1,588 1,588 1,561 1,572 12,700
2007/10/24 1,590 1,600 1,563 1,585 38,500
2007/10/23 1,592 1,599 1,561 1,589 17,600
2007/10/22 1,580 1,630 1,520 1,590 26,100
2007/10/19 1,700 1,700 1,663 1,684 11,000
2007/10/18 1,710 1,716 1,709 1,710 8,900
2007/10/17 1,704 1,748 1,700 1,728 24,900
2007/10/16 1,730 1,735 1,699 1,710 11,500
2007/10/15 1,740 1,741 1,730 1,738 12,100
2007/10/12 1,665 1,725 1,659 1,698 19,100
2007/10/11 1,644 1,665 1,644 1,665 15,500
2007/10/10 1,653 1,670 1,641 1,644 24,500
2007/10/09 1,565 1,630 1,565 1,623 47,700
2007/10/05 1,502 1,510 1,499 1,505 32,000
2007/10/04 1,499 1,502 1,492 1,499 24,900
2007/10/03 1,490 1,510 1,490 1,499 13,100
2007/10/02 1,502 1,502 1,486 1,493 6,400
2007/10/01 1,508 1,515 1,478 1,502 25,500
2007/09/28 1,500 1,545 1,499 1,508 9,300
2007/09/27 1,492 1,502 1,491 1,493 11,000
2007/09/26 1,500 1,504 1,483 1,495 8,000
2007/09/25 1,530 1,542 1,510 1,530 12,400
2007/09/21 1,570 1,584 1,559 1,559 35,100
2007/09/20 1,594 1,600 1,576 1,584 16,500
2007/09/19 1,588 1,590 1,550 1,585 6,200
2007/09/18 1,590 1,600 1,582 1,587 3,200
2007/09/14 1,600 1,602 1,580 1,601 6,700
2007/09/13 1,615 1,618 1,603 1,603 9,000
2007/09/12 1,624 1,630 1,605 1,615 18,900
2007/09/11 1,620 1,625 1,605 1,625 4,700
2007/09/10 1,625 1,625 1,595 1,609 13,900
2007/09/07 1,617 1,640 1,615 1,630 11,300
2007/09/06 1,600 1,618 1,586 1,618 21,700
2007/09/05 1,628 1,628 1,604 1,605 18,600
2007/09/04 1,621 1,630 1,600 1,623 30,900
2007/09/03 1,600 1,610 1,596 1,597 18,200
2007/08/31 1,600 1,610 1,599 1,600 22,200
2007/08/30 1,582 1,604 1,582 1,597 3,600
2007/08/29 1,620 1,621 1,580 1,582 15,600
2007/08/28 1,635 1,655 1,623 1,624 17,800
2007/08/27 1,645 1,650 1,622 1,635 16,300
2007/08/24 1,630 1,677 1,620 1,645 27,900
2007/08/23 1,644 1,650 1,630 1,630 19,100
2007/08/22 1,663 1,670 1,630 1,645 14,400
2007/08/21 1,660 1,678 1,659 1,660 6,400
2007/08/20 1,710 1,710 1,657 1,660 16,300
2007/08/17 1,724 1,724 1,691 1,700 16,800
2007/08/16 1,727 1,735 1,716 1,727 15,600
2007/08/15 1,729 1,735 1,711 1,727 20,600
2007/08/14 1,735 1,740 1,720 1,730 14,100
2007/08/13 1,730 1,740 1,717 1,734 3,500
2007/08/10 1,737 1,771 1,725 1,742 16,400
2007/08/09 1,878 1,878 1,750 1,780 15,400
2007/08/08 1,880 1,880 1,850 1,850 6,900
2007/08/07 1,930 1,930 1,880 1,881 3,900
2007/08/06 1,900 1,926 1,888 1,917 9,200
2007/08/03 1,926 1,935 1,881 1,911 11,800
2007/08/02 1,925 1,926 1,910 1,926 6,000
2007/08/01 1,925 1,930 1,900 1,925 8,200
2007/07/31 1,932 1,944 1,910 1,925 4,500
2007/07/30 1,890 1,940 1,860 1,900 23,500
2007/07/27 1,992 2,000 1,965 1,971 13,300
2007/07/26 2,000 2,030 1,955 1,992 6,600
2007/07/25 2,010 2,030 2,005 2,030 6,400
2007/07/24 1,984 2,000 1,963 1,993 42,000
2007/07/23 2,050 2,050 1,911 1,925 27,100
2007/07/20 2,090 2,100 2,030 2,030 29,200
2007/07/19 2,085 2,090 2,085 2,085 6,700
2007/07/18 2,100 2,100 2,070 2,070 13,800
2007/07/17 2,085 2,090 2,050 2,080 29,000
2007/07/13 2,090 2,095 2,035 2,045 23,300
2007/07/12 2,130 2,130 2,050 2,080 22,300
2007/07/11 2,035 2,065 2,035 2,045 15,900
2007/07/10 2,010 2,040 2,000 2,035 6,000
2007/07/09 2,015 2,020 2,000 2,000 18,000
2007/07/06 2,045 2,045 2,000 2,005 13,100
2007/07/05 2,030 2,050 1,990 2,020 17,700
2007/07/04 2,050 2,055 2,030 2,030 14,500
2007/07/03 2,035 2,080 2,000 2,050 40,900
2007/07/02 1,980 2,040 1,980 2,000 26,100
2007/06/29 1,841 1,970 1,840 1,969 49,800
2007/06/28 1,810 1,830 1,810 1,820 24,900
2007/06/27 1,739 1,792 1,739 1,790 22,600
2007/06/26 1,732 1,743 1,702 1,737 48,900
2007/06/25 1,740 1,740 1,700 1,702 36,100
2007/06/22 1,760 1,775 1,730 1,740 38,400
2007/06/21 1,779 1,790 1,760 1,760 39,000
2007/06/20 1,780 1,805 1,770 1,780 34,600
2007/06/19 1,785 1,830 1,780 1,780 22,800
2007/06/18 1,729 1,770 1,729 1,770 13,100
2007/06/15 1,713 1,718 1,701 1,712 30,600
2007/06/14 1,720 1,720 1,704 1,705 12,500
2007/06/13 1,724 1,726 1,710 1,710 15,700
2007/06/12 1,735 1,760 1,719 1,756 23,300
2007/06/11 1,770 1,775 1,740 1,750 21,300
2007/06/08 1,771 1,785 1,767 1,770 11,100
2007/06/07 1,780 1,795 1,770 1,780 19,700
2007/06/06 1,806 1,806 1,791 1,795 3,600
2007/06/05 1,817 1,825 1,800 1,819 3,000
2007/06/04 1,795 1,815 1,795 1,800 10,100
2007/06/01 1,826 1,835 1,820 1,825 4,400
2007/05/31 1,870 1,870 1,813 1,822 4,600
2007/05/30 1,875 1,885 1,850 1,860 16,100
2007/05/29 1,803 1,851 1,800 1,845 14,600
2007/05/28 1,760 1,794 1,750 1,773 54,200
2007/05/25 1,745 1,755 1,730 1,740 43,600
2007/05/24 1,738 1,745 1,710 1,745 18,900
2007/05/23 1,749 1,755 1,735 1,738 13,900
2007/05/22 1,705 1,749 1,705 1,749 8,600
2007/05/21 1,720 1,743 1,685 1,701 33,500
2007/05/18 1,800 1,800 1,711 1,741 40,500
2007/05/17 1,909 1,909 1,830 1,830 25,300
2007/05/16 1,961 1,961 1,938 1,939 9,200
2007/05/15 1,989 1,989 1,940 1,960 12,300
2007/05/14 2,010 2,010 1,978 1,978 10,100
2007/05/11 1,970 2,000 1,970 1,980 23,100
2007/05/10 2,025 2,030 2,000 2,010 6,200
2007/05/09 2,045 2,045 1,985 1,997 13,300
2007/05/08 1,991 2,015 1,990 2,010 14,000
2007/05/07 1,997 1,999 1,980 1,985 14,800
2007/05/02 1,985 1,985 1,976 1,979 4,800
2007/05/01 1,973 1,980 1,965 1,970 5,100
2007/04/27 1,962 1,970 1,962 1,965 8,300
2007/04/26 1,980 1,990 1,960 1,962 3,200
2007/04/25 1,978 1,980 1,970 1,970 6,700
2007/04/24 1,977 1,990 1,975 1,986 7,300
2007/04/23 1,985 1,994 1,976 1,986 11,900
2007/04/20 1,989 1,989 1,970 1,985 7,400
2007/04/19 1,992 1,993 1,966 1,991 12,400
2007/04/18 2,000 2,020 1,990 1,991 10,800
2007/04/17 1,987 2,015 1,987 1,991 8,200
2007/04/16 2,020 2,030 1,980 1,985 19,300
2007/04/13 2,065 2,065 2,000 2,035 14,000
2007/04/12 2,085 2,085 2,060 2,080 4,500
2007/04/11 2,070 2,085 2,065 2,085 8,700
2007/04/10 2,080 2,095 2,065 2,080 11,300
2007/04/09 2,090 2,130 2,090 2,095 4,600
2007/04/06 2,090 2,090 2,080 2,090 10,300
2007/04/05 2,095 2,095 2,065 2,090 9,300
2007/04/04 2,085 2,090 2,060 2,090 13,300
2007/04/03 2,080 2,080 2,050 2,050 6,500
2007/04/02 2,050 2,090 2,020 2,070 11,200
2007/03/30 1,990 2,020 1,982 1,990 25,100
2007/03/29 2,025 2,025 1,998 2,000 22,900
2007/03/28 2,040 2,050 2,025 2,025 18,900
2007/03/27 2,100 2,105 2,040 2,040 15,000
2007/03/26 2,130 2,135 2,110 2,115 21,500
2007/03/23 2,155 2,160 2,125 2,135 12,400
2007/03/22 2,180 2,180 2,155 2,155 13,400
2007/03/20 2,160 2,165 2,140 2,160 16,000
2007/03/19 2,215 2,215 2,155 2,155 9,100
2007/03/16 2,220 2,265 2,125 2,210 12,900
2007/03/15 2,275 2,285 2,275 2,275 2,000
2007/03/14 2,270 2,270 2,250 2,265 2,100
2007/03/13 2,270 2,310 2,270 2,295 2,600
2007/03/12 2,320 2,320 2,270 2,280 5,000
2007/03/09 2,350 2,350 2,310 2,310 2,300
2007/03/08 2,290 2,325 2,285 2,325 2,200
2007/03/07 2,340 2,340 2,300 2,300 2,300
2007/03/06 2,265 2,335 2,265 2,330 6,900
2007/03/05 2,360 2,360 2,280 2,305 6,500
2007/03/02 2,385 2,395 2,355 2,395 5,500
2007/03/01 2,360 2,395 2,360 2,395 3,800
2007/02/28 2,330 2,400 2,265 2,400 15,200
2007/02/27 2,470 2,470 2,370 2,425 5,600
2007/02/26 2,450 2,475 2,440 2,475 12,000
2007/02/23 2,385 2,450 2,370 2,440 19,300
2007/02/22 2,285 2,370 2,285 2,345 12,700
2007/02/21 2,225 2,285 2,225 2,285 14,200
2007/02/20 2,240 2,250 2,225 2,225 8,200
2007/02/19 2,250 2,270 2,220 2,240 5,300
2007/02/16 2,210 2,250 2,205 2,250 14,600
2007/02/15 2,270 2,270 2,110 2,200 18,900
2007/02/14 2,360 2,360 2,275 2,275 1,100
2007/02/13 2,285 2,325 2,280 2,325 1,900
2007/02/09 2,330 2,330 2,280 2,300 4,000
2007/02/08 2,330 2,335 2,330 2,330 3,100
2007/02/07 2,350 2,350 2,350 2,350 500
2007/02/06 2,325 2,370 2,325 2,350 3,900
2007/02/05 2,350 2,385 2,330 2,340 2,600
2007/02/02 2,350 2,355 2,345 2,350 3,300
2007/02/01 2,395 2,410 2,355 2,360 5,700
2007/01/31 2,425 2,430 2,355 2,405 7,400
2007/01/30 2,425 2,435 2,410 2,425 9,800
2007/01/29 2,405 2,485 2,375 2,470 46,000
2007/01/26 2,290 2,325 2,285 2,325 16,600
2007/01/25 2,255 2,295 2,250 2,290 16,400
2007/01/24 2,295 2,295 2,260 2,265 8,300
2007/01/23 2,270 2,280 2,265 2,265 7,600
2007/01/22 2,295 2,300 2,280 2,280 9,800
2007/01/19 2,250 2,280 2,230 2,255 9,000
2007/01/18 2,210 2,260 2,200 2,250 11,000
2007/01/17 2,205 2,220 2,100 2,220 39,900
2007/01/16 2,185 2,210 2,165 2,210 7,200
2007/01/15 2,145 2,185 2,145 2,185 13,000
2007/01/12 2,145 2,195 2,130 2,130 7,800
2007/01/11 2,155 2,160 2,130 2,145 3,700
2007/01/10 2,140 2,180 2,130 2,180 4,300
2007/01/09 2,185 2,185 2,140 2,140 6,900
2007/01/05 2,215 2,215 2,165 2,165 4,300
2007/01/04 2,200 2,210 2,195 2,200 2,700

このページの先頭へ