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
2013/12/30 3,400 3,420 3,380 3,385 17,500
2013/12/27 3,265 3,395 3,265 3,380 37,700
2013/12/26 3,125 3,280 3,125 3,265 35,600
2013/12/25 3,130 3,225 3,110 3,135 67,900
2013/12/24 3,250 3,325 3,060 3,140 115,500
2013/12/20 3,300 3,350 3,225 3,300 63,200
2013/12/19 3,360 3,415 3,315 3,335 69,100
2013/12/18 3,480 3,490 3,390 3,430 39,000
2013/12/17 3,390 3,435 3,365 3,425 37,000
2013/12/16 3,415 3,430 3,360 3,400 30,800
2013/12/13 3,425 3,430 3,355 3,410 46,500
2013/12/12 3,425 3,425 3,330 3,400 25,700
2013/12/11 3,425 3,460 3,420 3,425 25,800
2013/12/10 3,435 3,465 3,355 3,420 49,800
2013/12/09 3,440 3,620 3,415 3,480 120,900
2013/12/06 3,250 3,270 3,105 3,230 36,400
2013/12/05 3,290 3,350 3,250 3,270 56,600
2013/12/04 3,175 3,280 3,175 3,255 42,700
2013/12/03 3,135 3,215 3,130 3,165 48,800
2013/12/02 3,135 3,140 3,110 3,125 13,200
2013/11/29 3,115 3,145 3,100 3,135 18,200
2013/11/28 3,065 3,140 3,065 3,115 45,600
2013/11/27 3,030 3,055 3,000 3,045 27,400
2013/11/26 3,080 3,080 3,040 3,060 15,000
2013/11/25 3,090 3,095 3,075 3,085 16,100
2013/11/22 3,085 3,095 3,060 3,085 18,100
2013/11/21 3,055 3,095 3,050 3,060 15,600
2013/11/20 2,995 3,040 2,995 3,035 19,600
2013/11/19 3,010 3,030 3,000 3,015 17,800
2013/11/18 3,040 3,040 3,005 3,010 9,300
2013/11/15 3,055 3,095 3,040 3,040 23,100
2013/11/14 2,950 3,055 2,948 3,045 34,400
2013/11/13 2,960 2,960 2,874 2,925 12,000
2013/11/12 2,902 2,968 2,886 2,960 40,300
2013/11/11 2,871 2,883 2,851 2,852 19,600
2013/11/08 2,910 2,910 2,861 2,863 22,100
2013/11/07 2,931 2,931 2,901 2,904 24,200
2013/11/06 2,941 2,960 2,913 2,923 25,700
2013/11/05 2,941 2,966 2,921 2,941 25,700
2013/11/01 3,035 3,075 2,931 2,934 34,400
2013/10/31 3,100 3,110 3,045 3,075 25,100
2013/10/30 3,100 3,180 3,080 3,130 66,700
2013/10/29 3,095 3,095 3,055 3,065 28,300
2013/10/28 3,060 3,100 3,060 3,095 12,000
2013/10/25 3,120 3,120 3,035 3,035 9,300
2013/10/24 3,075 3,125 3,030 3,120 10,900
2013/10/23 3,035 3,235 3,025 3,120 77,500
2013/10/22 3,035 3,045 3,010 3,030 15,400
2013/10/21 3,000 3,030 2,991 3,030 11,600
2013/10/18 3,005 3,020 3,000 3,010 8,600
2013/10/17 3,010 3,030 3,005 3,015 12,600
2013/10/16 2,997 3,020 2,990 3,015 8,400
2013/10/15 3,005 3,030 2,993 3,015 13,900
2013/10/11 2,989 3,000 2,975 2,998 17,200
2013/10/10 2,981 2,981 2,951 2,975 8,100
2013/10/09 2,978 2,980 2,941 2,980 11,900
2013/10/08 2,930 2,957 2,901 2,936 10,500
2013/10/07 2,950 2,980 2,854 2,951 30,100
2013/10/04 2,932 2,980 2,901 2,969 14,700
2013/10/03 2,961 2,979 2,943 2,962 13,100
2013/10/02 2,980 2,980 2,935 2,964 11,300
2013/10/01 2,933 2,964 2,926 2,963 5,800
2013/09/30 2,931 2,964 2,909 2,933 7,900
2013/09/27 2,997 3,020 2,961 2,988 13,000
2013/09/26 2,928 3,025 2,901 2,997 18,100
2013/09/25 2,976 2,976 2,952 2,960 8,800
2013/09/24 2,953 2,985 2,951 2,976 5,000
2013/09/20 2,971 2,986 2,951 2,984 10,600
2013/09/19 2,970 2,970 2,944 2,970 4,500
2013/09/18 2,901 2,976 2,901 2,951 15,700
2013/09/17 2,894 2,959 2,885 2,918 23,400
2013/09/13 2,869 2,880 2,849 2,878 12,200
2013/09/12 2,883 2,883 2,855 2,867 6,300
2013/09/11 2,900 2,901 2,871 2,875 12,400
2013/09/10 2,860 2,897 2,860 2,895 8,800
2013/09/09 2,848 2,859 2,820 2,859 10,400
2013/09/06 2,829 2,844 2,799 2,817 7,700
2013/09/05 2,809 2,825 2,800 2,806 12,000
2013/09/04 2,788 2,800 2,755 2,797 8,300
2013/09/03 2,729 2,787 2,720 2,787 9,900
2013/09/02 2,712 2,717 2,702 2,715 1,400
2013/08/30 2,760 2,760 2,711 2,721 6,700
2013/08/29 2,736 2,818 2,710 2,710 20,100
2013/08/28 2,765 2,770 2,735 2,754 13,500
2013/08/27 2,786 2,794 2,763 2,763 7,700
2013/08/26 2,769 2,818 2,769 2,781 6,000
2013/08/23 2,781 2,781 2,734 2,760 5,600
2013/08/22 2,738 2,780 2,731 2,733 18,300
2013/08/21 2,747 2,755 2,735 2,736 11,300
2013/08/20 2,756 2,768 2,746 2,746 8,700
2013/08/19 2,803 2,803 2,747 2,750 13,000
2013/08/16 2,823 2,823 2,751 2,753 6,000
2013/08/15 2,828 2,828 2,790 2,792 6,300
2013/08/14 2,797 2,827 2,785 2,797 11,100
2013/08/13 2,773 2,776 2,747 2,752 11,400
2013/08/12 2,793 2,799 2,761 2,762 12,900
2013/08/09 2,795 2,835 2,793 2,793 11,800
2013/08/08 2,828 2,855 2,791 2,793 27,700
2013/08/07 2,890 2,890 2,827 2,828 11,000
2013/08/06 2,916 2,920 2,828 2,890 33,200
2013/08/05 2,895 2,975 2,875 2,955 18,500
2013/08/02 2,880 2,894 2,859 2,894 20,700
2013/08/01 2,827 2,848 2,810 2,822 19,200
2013/07/31 2,918 2,918 2,863 2,871 9,500
2013/07/30 2,870 2,933 2,869 2,916 18,700
2013/07/29 2,940 2,940 2,833 2,846 18,300
2013/07/26 2,952 2,960 2,925 2,945 24,800
2013/07/25 2,952 2,961 2,906 2,951 27,900
2013/07/24 2,917 3,000 2,917 2,990 34,500
2013/07/23 2,894 2,953 2,868 2,940 31,900
2013/07/22 2,887 2,895 2,850 2,884 24,000
2013/07/19 2,919 2,919 2,853 2,855 13,900
2013/07/18 2,873 2,943 2,872 2,925 36,600
2013/07/17 2,908 2,908 2,833 2,873 43,100
2013/07/16 2,946 2,967 2,905 2,908 29,000
2013/07/12 2,940 2,976 2,917 2,929 12,500
2013/07/11 2,920 2,929 2,874 2,916 40,100
2013/07/10 2,920 2,938 2,902 2,919 22,800
2013/07/09 2,912 2,946 2,863 2,893 19,500
2013/07/08 2,961 2,982 2,862 2,862 15,800
2013/07/05 2,959 2,986 2,914 2,961 28,700
2013/07/04 2,947 2,948 2,910 2,926 18,800
2013/07/03 2,917 2,947 2,900 2,947 22,300
2013/07/02 2,920 2,925 2,885 2,916 23,600
2013/07/01 2,780 2,870 2,780 2,869 25,300
2013/06/28 2,631 2,794 2,631 2,780 49,100
2013/06/27 2,630 2,648 2,570 2,630 15,000
2013/06/26 2,772 2,793 2,615 2,620 35,300
2013/06/25 2,718 2,794 2,701 2,745 18,600
2013/06/24 2,737 2,799 2,737 2,768 17,600
2013/06/21 2,711 2,752 2,632 2,737 26,300
2013/06/20 2,719 2,772 2,690 2,761 33,400
2013/06/19 2,698 2,769 2,623 2,756 37,900
2013/06/18 2,650 2,681 2,604 2,636 52,900
2013/06/17 2,566 2,669 2,555 2,630 36,800
2013/06/14 2,611 2,630 2,526 2,537 27,500
2013/06/13 2,638 2,642 2,565 2,607 28,200
2013/06/12 2,601 2,648 2,535 2,638 25,100
2013/06/11 2,500 2,627 2,500 2,609 23,800
2013/06/10 2,534 2,568 2,502 2,516 23,300
2013/06/07 2,507 2,539 2,405 2,484 49,800
2013/06/06 2,631 2,637 2,510 2,541 44,300
2013/06/05 2,621 2,729 2,621 2,671 25,300
2013/06/04 2,580 2,634 2,563 2,618 29,600
2013/06/03 2,683 2,711 2,580 2,584 54,700
2013/05/31 2,705 2,744 2,680 2,692 18,000
2013/05/30 2,737 2,775 2,704 2,704 35,900
2013/05/29 2,720 2,861 2,720 2,793 26,200
2013/05/28 2,750 2,750 2,677 2,706 36,000
2013/05/27 2,744 2,775 2,717 2,752 26,600
2013/05/24 2,820 2,853 2,746 2,801 42,100
2013/05/23 2,914 2,965 2,802 2,807 44,900
2013/05/22 2,959 2,985 2,912 2,953 23,800
2013/05/21 3,110 3,110 2,908 2,922 66,800
2013/05/20 3,020 3,150 3,000 3,110 50,900
2013/05/17 2,910 3,070 2,880 2,995 38,200
2013/05/16 2,900 2,917 2,788 2,915 48,000
2013/05/15 2,996 2,997 2,872 2,900 79,600
2013/05/14 3,115 3,115 2,984 2,997 69,200
2013/05/13 3,150 3,170 3,010 3,155 82,200
2013/05/10 3,100 3,175 3,045 3,070 79,300
2013/05/09 3,000 3,080 3,000 3,030 71,500
2013/05/08 2,890 2,995 2,890 2,976 72,300
2013/05/07 2,859 2,886 2,815 2,849 39,300
2013/05/02 2,844 2,850 2,804 2,830 26,700
2013/05/01 2,838 2,848 2,810 2,830 25,200
2013/04/30 2,830 2,917 2,810 2,810 26,700
2013/04/26 2,907 2,954 2,804 2,828 50,200
2013/04/25 2,910 2,918 2,873 2,907 22,400
2013/04/24 2,889 2,910 2,883 2,905 26,600
2013/04/23 2,850 2,878 2,840 2,875 26,100
2013/04/22 2,815 2,865 2,815 2,844 32,400
2013/04/19 2,801 2,828 2,786 2,814 25,400
2013/04/18 2,711 2,813 2,696 2,801 42,300
2013/04/17 2,726 2,745 2,699 2,701 13,400
2013/04/16 2,651 2,741 2,640 2,723 57,600
2013/04/15 2,676 2,721 2,673 2,673 13,800
2013/04/12 2,700 2,710 2,671 2,700 14,300
2013/04/11 2,700 2,725 2,662 2,692 18,400
2013/04/10 2,705 2,719 2,677 2,696 19,500
2013/04/09 2,796 2,799 2,720 2,721 20,200
2013/04/08 2,799 2,853 2,729 2,792 56,500
2013/04/05 2,748 2,810 2,685 2,709 42,400
2013/04/04 2,665 2,740 2,588 2,733 46,900
2013/04/03 2,496 2,756 2,495 2,745 63,700
2013/04/02 2,310 2,536 2,296 2,513 46,800
2013/04/01 2,612 2,640 2,425 2,448 39,900
2013/03/29 2,639 2,659 2,606 2,632 29,100
2013/03/28 2,713 2,754 2,668 2,689 17,800
2013/03/27 2,735 2,770 2,706 2,712 28,100
2013/03/26 2,833 2,833 2,783 2,787 18,100
2013/03/25 2,803 2,915 2,781 2,854 47,600
2013/03/22 2,827 2,833 2,802 2,802 23,300
2013/03/21 2,850 2,883 2,813 2,856 36,200
2013/03/19 2,774 2,856 2,762 2,823 49,300
2013/03/18 2,790 2,806 2,731 2,736 33,700
2013/03/15 2,766 2,832 2,743 2,789 42,300
2013/03/14 2,610 2,732 2,610 2,712 35,800
2013/03/13 2,564 2,626 2,551 2,616 20,600
2013/03/12 2,603 2,610 2,531 2,544 16,300
2013/03/11 2,591 2,619 2,591 2,603 11,400
2013/03/08 2,605 2,640 2,575 2,584 41,400
2013/03/07 2,580 2,620 2,580 2,606 35,200
2013/03/06 2,565 2,582 2,490 2,574 23,700
2013/03/05 2,585 2,585 2,479 2,515 17,500
2013/03/04 2,548 2,597 2,531 2,553 35,700
2013/03/01 2,460 2,540 2,451 2,506 52,200
2013/02/28 2,392 2,453 2,391 2,449 23,300
2013/02/27 2,399 2,401 2,370 2,391 9,200
2013/02/26 2,361 2,402 2,361 2,390 9,300
2013/02/25 2,392 2,419 2,364 2,401 22,900
2013/02/22 2,362 2,402 2,351 2,383 14,500
2013/02/21 2,406 2,415 2,384 2,395 14,100
2013/02/20 2,394 2,422 2,374 2,407 20,100
2013/02/19 2,321 2,432 2,320 2,377 49,400
2013/02/18 2,250 2,326 2,250 2,292 33,300
2013/02/15 2,289 2,298 2,198 2,237 27,900
2013/02/14 2,314 2,334 2,280 2,284 29,200
2013/02/13 2,291 2,310 2,277 2,306 29,000
2013/02/12 2,274 2,297 2,251 2,276 13,900
2013/02/08 2,308 2,344 2,280 2,297 21,900
2013/02/07 2,352 2,364 2,321 2,324 22,700
2013/02/06 2,272 2,354 2,272 2,302 38,200
2013/02/05 2,259 2,295 2,247 2,252 51,200
2013/02/04 2,332 2,340 2,271 2,306 59,900
2013/02/01 2,475 2,476 2,366 2,366 96,300
2013/01/31 2,510 2,528 2,453 2,480 222,200
2013/01/30 2,222 2,531 2,220 2,519 381,000
2013/01/29 2,140 2,198 2,140 2,192 106,000
2013/01/28 2,052 2,130 2,052 2,120 58,000
2013/01/25 2,037 2,076 2,036 2,048 17,400
2013/01/24 2,003 2,036 2,002 2,023 12,900
2013/01/23 2,033 2,046 2,001 2,040 17,700
2013/01/22 2,064 2,067 2,047 2,055 11,000
2013/01/21 2,030 2,075 2,029 2,064 19,400
2013/01/18 2,011 2,058 2,011 2,033 15,600
2013/01/17 1,988 2,081 1,980 2,019 88,800
2013/01/16 2,017 2,063 2,012 2,061 46,700
2013/01/15 1,960 2,029 1,937 2,027 53,100
2013/01/11 2,068 2,068 2,020 2,030 51,700
2013/01/10 2,010 2,069 2,010 2,069 52,600
2013/01/09 1,940 2,033 1,940 2,029 64,300
2013/01/08 1,930 1,948 1,923 1,940 40,000
2013/01/07 1,900 1,957 1,900 1,943 65,300
2013/01/04 1,821 1,881 1,810 1,881 46,300

このページの先頭へ