日本トランスシティ(9310)の株価時系列情報
日本トランスシティ(9310)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,149 | 1,170 | 1,140 | 1,164 | 91,800 |
| 2025/07/30 | 1,125 | 1,157 | 1,121 | 1,152 | 109,800 |
| 2025/07/29 | 1,101 | 1,118 | 1,097 | 1,116 | 42,600 |
| 2025/07/28 | 1,110 | 1,123 | 1,101 | 1,103 | 70,800 |
| 2025/07/25 | 1,109 | 1,129 | 1,109 | 1,116 | 47,700 |
| 2025/07/24 | 1,101 | 1,109 | 1,097 | 1,109 | 63,200 |
| 2025/07/23 | 1,083 | 1,102 | 1,081 | 1,101 | 80,500 |
| 2025/07/22 | 1,072 | 1,090 | 1,072 | 1,076 | 54,000 |
| 2025/07/18 | 1,094 | 1,100 | 1,087 | 1,089 | 113,600 |
| 2025/07/17 | 1,065 | 1,100 | 1,063 | 1,094 | 74,500 |
| 2025/07/16 | 1,080 | 1,080 | 1,064 | 1,071 | 50,100 |
| 2025/07/15 | 1,090 | 1,093 | 1,080 | 1,080 | 42,400 |
| 2025/07/14 | 1,099 | 1,102 | 1,086 | 1,090 | 77,100 |
| 2025/07/11 | 1,099 | 1,139 | 1,096 | 1,102 | 138,800 |
| 2025/07/10 | 1,103 | 1,111 | 1,088 | 1,088 | 112,300 |
| 2025/07/09 | 1,103 | 1,121 | 1,096 | 1,100 | 88,200 |
| 2025/07/08 | 1,089 | 1,108 | 1,085 | 1,103 | 96,100 |
| 2025/07/07 | 1,076 | 1,095 | 1,075 | 1,094 | 94,800 |
| 2025/07/04 | 1,061 | 1,083 | 1,060 | 1,076 | 48,700 |
| 2025/07/03 | 1,059 | 1,066 | 1,050 | 1,058 | 73,700 |
| 2025/07/02 | 1,060 | 1,083 | 1,060 | 1,070 | 70,500 |
| 2025/07/01 | 1,084 | 1,086 | 1,064 | 1,065 | 54,800 |
| 2025/06/30 | 1,099 | 1,108 | 1,091 | 1,093 | 81,500 |
| 2025/06/27 | 1,081 | 1,094 | 1,070 | 1,094 | 102,100 |
| 2025/06/26 | 1,052 | 1,079 | 1,052 | 1,079 | 84,600 |
| 2025/06/25 | 1,057 | 1,068 | 1,048 | 1,052 | 71,400 |
| 2025/06/24 | 1,083 | 1,083 | 1,055 | 1,063 | 52,100 |
| 2025/06/23 | 1,091 | 1,091 | 1,057 | 1,077 | 93,900 |
| 2025/06/20 | 1,119 | 1,121 | 1,100 | 1,100 | 280,300 |
| 2025/06/19 | 1,092 | 1,119 | 1,092 | 1,119 | 175,500 |
| 2025/06/18 | 1,072 | 1,094 | 1,068 | 1,075 | 163,900 |
| 2025/06/17 | 1,033 | 1,065 | 1,033 | 1,064 | 142,700 |
| 2025/06/16 | 1,025 | 1,032 | 1,019 | 1,021 | 65,500 |
| 2025/06/13 | 1,023 | 1,026 | 1,000 | 1,020 | 114,600 |
| 2025/06/12 | 1,020 | 1,027 | 1,000 | 1,016 | 92,900 |
| 2025/06/11 | 1,011 | 1,023 | 1,003 | 1,022 | 94,900 |
| 2025/06/10 | 1,000 | 1,024 | 1,000 | 1,010 | 122,400 |
| 2025/06/09 | 987 | 1,024 | 985 | 1,009 | 151,800 |
| 2025/06/06 | 968 | 988 | 963 | 981 | 59,300 |
| 2025/06/05 | 972 | 995 | 962 | 968 | 228,000 |
| 2025/06/04 | 916 | 977 | 916 | 966 | 181,200 |
| 2025/06/03 | 921 | 926 | 916 | 916 | 48,800 |
| 2025/06/02 | 922 | 928 | 914 | 916 | 43,600 |
| 2025/05/30 | 915 | 937 | 914 | 934 | 50,100 |
| 2025/05/29 | 922 | 924 | 915 | 917 | 39,300 |
| 2025/05/28 | 916 | 923 | 914 | 915 | 61,200 |
| 2025/05/27 | 920 | 921 | 913 | 916 | 35,000 |
| 2025/05/26 | 915 | 921 | 915 | 915 | 32,800 |
| 2025/05/23 | 925 | 931 | 916 | 916 | 30,200 |
| 2025/05/22 | 930 | 939 | 922 | 925 | 76,900 |
| 2025/05/21 | 926 | 952 | 926 | 942 | 110,400 |
| 2025/05/20 | 915 | 927 | 910 | 926 | 116,900 |
| 2025/05/19 | 912 | 919 | 906 | 909 | 60,600 |
| 2025/05/16 | 919 | 931 | 907 | 917 | 92,500 |
| 2025/05/15 | 902 | 917 | 896 | 907 | 79,400 |
| 2025/05/14 | 909 | 919 | 901 | 911 | 113,100 |
| 2025/05/13 | 950 | 965 | 900 | 933 | 252,400 |
| 2025/05/12 | 920 | 933 | 909 | 929 | 100,000 |
| 2025/05/09 | 894 | 907 | 891 | 902 | 65,900 |
| 2025/05/08 | 910 | 910 | 888 | 891 | 68,400 |
| 2025/05/07 | 905 | 912 | 891 | 910 | 83,600 |
| 2025/05/02 | 908 | 918 | 905 | 911 | 88,400 |
| 2025/05/01 | 870 | 929 | 870 | 909 | 332,100 |
| 2025/04/30 | 883 | 883 | 872 | 880 | 32,300 |
| 2025/04/28 | 890 | 893 | 875 | 883 | 60,700 |
| 2025/04/25 | 872 | 897 | 865 | 895 | 106,500 |
| 2025/04/24 | 865 | 872 | 848 | 870 | 111,300 |
| 2025/04/23 | 856 | 864 | 856 | 857 | 57,200 |
| 2025/04/22 | 846 | 851 | 837 | 850 | 42,300 |
| 2025/04/21 | 857 | 860 | 848 | 849 | 54,200 |
| 2025/04/18 | 850 | 861 | 847 | 860 | 37,200 |
| 2025/04/17 | 836 | 844 | 833 | 844 | 33,300 |
| 2025/04/16 | 845 | 851 | 832 | 837 | 47,200 |
| 2025/04/15 | 846 | 856 | 843 | 845 | 70,700 |
| 2025/04/14 | 820 | 838 | 810 | 837 | 71,200 |
| 2025/04/11 | 801 | 819 | 781 | 817 | 81,100 |
| 2025/04/10 | 849 | 849 | 824 | 839 | 99,600 |
| 2025/04/09 | 791 | 798 | 761 | 781 | 139,700 |
| 2025/04/08 | 777 | 806 | 777 | 806 | 117,600 |
| 2025/04/07 | 750 | 769 | 728 | 747 | 234,800 |
| 2025/04/04 | 828 | 830 | 785 | 810 | 289,400 |
| 2025/04/03 | 859 | 862 | 835 | 843 | 182,200 |
| 2025/04/02 | 896 | 896 | 868 | 874 | 125,100 |
| 2025/04/01 | 898 | 901 | 886 | 889 | 105,500 |
| 2025/03/31 | 881 | 899 | 869 | 888 | 169,400 |
| 2025/03/28 | 880 | 893 | 877 | 887 | 139,400 |
| 2025/03/27 | 900 | 910 | 890 | 899 | 406,500 |
| 2025/03/26 | 906 | 910 | 900 | 906 | 177,300 |
| 2025/03/25 | 910 | 912 | 896 | 900 | 161,200 |
| 2025/03/24 | 918 | 918 | 901 | 901 | 113,400 |
| 2025/03/21 | 903 | 915 | 902 | 915 | 105,600 |
| 2025/03/19 | 893 | 906 | 893 | 905 | 107,800 |
| 2025/03/18 | 889 | 896 | 886 | 893 | 129,200 |
| 2025/03/17 | 900 | 900 | 887 | 888 | 167,600 |
| 2025/03/14 | 890 | 900 | 890 | 894 | 113,700 |
| 2025/03/13 | 887 | 898 | 884 | 894 | 139,100 |
| 2025/03/12 | 875 | 893 | 873 | 885 | 347,100 |
| 2025/03/11 | 870 | 882 | 867 | 875 | 1,226,300 |
| 2025/03/10 | 908 | 914 | 890 | 890 | 403,800 |
| 2025/03/07 | 898 | 921 | 894 | 907 | 154,200 |
| 2025/03/06 | 887 | 931 | 886 | 909 | 468,200 |
| 2025/03/05 | 880 | 892 | 864 | 878 | 633,700 |
| 2025/03/04 | 951 | 951 | 934 | 940 | 34,300 |
| 2025/03/03 | 927 | 952 | 926 | 951 | 45,100 |
| 2025/02/28 | 924 | 932 | 910 | 912 | 42,300 |
| 2025/02/27 | 905 | 941 | 905 | 928 | 71,400 |
| 2025/02/26 | 912 | 912 | 893 | 898 | 56,600 |
| 2025/02/25 | 905 | 922 | 905 | 912 | 48,400 |
| 2025/02/21 | 955 | 956 | 916 | 922 | 81,900 |
| 2025/02/20 | 955 | 955 | 944 | 947 | 60,400 |
| 2025/02/19 | 980 | 986 | 956 | 956 | 46,900 |
| 2025/02/18 | 981 | 987 | 977 | 985 | 22,700 |
| 2025/02/17 | 1,000 | 1,000 | 983 | 983 | 27,400 |
| 2025/02/14 | 1,010 | 1,010 | 986 | 993 | 28,600 |
| 2025/02/13 | 1,011 | 1,011 | 968 | 1,002 | 59,500 |
| 2025/02/12 | 1,030 | 1,043 | 1,002 | 1,008 | 79,100 |
| 2025/02/10 | 1,045 | 1,045 | 1,011 | 1,015 | 49,300 |
| 2025/02/07 | 1,024 | 1,045 | 1,024 | 1,033 | 30,600 |
| 2025/02/06 | 1,025 | 1,025 | 1,015 | 1,022 | 36,200 |
| 2025/02/05 | 1,010 | 1,035 | 1,010 | 1,015 | 40,000 |
| 2025/02/04 | 1,013 | 1,023 | 1,004 | 1,004 | 24,600 |
| 2025/02/03 | 1,035 | 1,042 | 996 | 1,003 | 64,700 |
| 2025/01/31 | 1,054 | 1,054 | 1,037 | 1,043 | 38,200 |
| 2025/01/30 | 1,020 | 1,050 | 1,020 | 1,048 | 84,300 |
| 2025/01/29 | 1,007 | 1,033 | 1,005 | 1,020 | 60,700 |
| 2025/01/28 | 983 | 1,007 | 981 | 1,001 | 54,700 |
| 2025/01/27 | 980 | 983 | 973 | 983 | 32,200 |
| 2025/01/24 | 970 | 983 | 966 | 972 | 40,600 |
| 2025/01/23 | 967 | 972 | 957 | 963 | 48,600 |
| 2025/01/22 | 964 | 969 | 954 | 966 | 48,400 |
| 2025/01/21 | 980 | 985 | 965 | 966 | 58,100 |
| 2025/01/20 | 966 | 978 | 966 | 973 | 41,200 |
| 2025/01/17 | 958 | 981 | 958 | 966 | 48,100 |
| 2025/01/16 | 977 | 981 | 969 | 970 | 42,900 |
| 2025/01/15 | 982 | 987 | 964 | 973 | 54,100 |
| 2025/01/14 | 954 | 980 | 954 | 975 | 48,000 |
| 2025/01/10 | 973 | 973 | 955 | 963 | 49,200 |
| 2025/01/09 | 989 | 989 | 973 | 973 | 50,100 |
| 2025/01/08 | 1,001 | 1,006 | 989 | 991 | 52,600 |
| 2025/01/07 | 997 | 1,001 | 983 | 995 | 63,300 |
| 2025/01/06 | 1,021 | 1,021 | 991 | 993 | 80,600 |
| 2024/12/30 | 1,038 | 1,050 | 1,023 | 1,023 | 20,600 |
| 2024/12/27 | 1,036 | 1,056 | 1,035 | 1,047 | 59,100 |
| 2024/12/26 | 1,032 | 1,049 | 1,025 | 1,045 | 71,400 |
| 2024/12/25 | 1,048 | 1,048 | 1,016 | 1,027 | 39,900 |
| 2024/12/24 | 1,054 | 1,054 | 1,032 | 1,045 | 107,200 |
| 2024/12/23 | 1,045 | 1,054 | 1,041 | 1,054 | 46,800 |
| 2024/12/20 | 1,040 | 1,064 | 1,040 | 1,040 | 72,100 |
| 2024/12/19 | 1,014 | 1,040 | 1,014 | 1,040 | 43,100 |
| 2024/12/18 | 1,027 | 1,030 | 1,013 | 1,025 | 42,700 |
| 2024/12/17 | 1,037 | 1,053 | 1,035 | 1,035 | 35,400 |
| 2024/12/16 | 1,053 | 1,055 | 1,036 | 1,036 | 34,100 |
| 2024/12/13 | 1,059 | 1,070 | 1,033 | 1,047 | 88,000 |
| 2024/12/12 | 1,067 | 1,083 | 1,052 | 1,078 | 90,400 |
| 2024/12/11 | 1,053 | 1,058 | 1,041 | 1,052 | 39,400 |
| 2024/12/10 | 1,067 | 1,067 | 1,036 | 1,053 | 83,600 |
| 2024/12/09 | 1,019 | 1,058 | 1,019 | 1,050 | 51,100 |
| 2024/12/06 | 1,025 | 1,035 | 1,005 | 1,013 | 76,400 |
| 2024/12/05 | 1,044 | 1,063 | 1,025 | 1,025 | 131,600 |
| 2024/12/04 | 1,066 | 1,066 | 1,041 | 1,042 | 61,500 |
| 2024/12/03 | 1,043 | 1,068 | 1,043 | 1,063 | 59,100 |
| 2024/12/02 | 1,011 | 1,042 | 1,011 | 1,036 | 61,900 |
| 2024/11/29 | 1,003 | 1,011 | 1,003 | 1,006 | 27,400 |
| 2024/11/28 | 996 | 1,013 | 996 | 1,013 | 49,300 |
| 2024/11/27 | 1,000 | 1,000 | 977 | 996 | 42,700 |
| 2024/11/26 | 1,002 | 1,015 | 995 | 997 | 46,600 |
| 2024/11/25 | 1,012 | 1,015 | 1,001 | 1,001 | 51,200 |
| 2024/11/22 | 1,006 | 1,016 | 1,002 | 1,015 | 49,800 |
| 2024/11/21 | 991 | 1,011 | 986 | 1,006 | 51,900 |
| 2024/11/20 | 991 | 993 | 974 | 981 | 65,100 |
| 2024/11/19 | 1,000 | 1,020 | 993 | 1,006 | 83,200 |
| 2024/11/18 | 965 | 995 | 965 | 990 | 65,900 |
| 2024/11/15 | 960 | 978 | 946 | 974 | 45,700 |
| 2024/11/14 | 951 | 959 | 945 | 954 | 42,500 |
| 2024/11/13 | 931 | 953 | 930 | 946 | 44,500 |
| 2024/11/12 | 955 | 955 | 929 | 933 | 57,700 |
| 2024/11/11 | 978 | 989 | 955 | 959 | 74,400 |
| 2024/11/08 | 979 | 985 | 968 | 978 | 35,000 |
| 2024/11/07 | 950 | 978 | 950 | 975 | 47,200 |
| 2024/11/06 | 933 | 955 | 933 | 940 | 57,700 |
| 2024/11/05 | 916 | 948 | 914 | 933 | 52,800 |
| 2024/11/01 | 920 | 920 | 901 | 910 | 50,300 |
| 2024/10/31 | 913 | 939 | 913 | 927 | 74,600 |
| 2024/10/30 | 920 | 961 | 911 | 912 | 277,500 |
| 2024/10/29 | 921 | 923 | 914 | 915 | 36,700 |
| 2024/10/28 | 901 | 922 | 898 | 919 | 38,700 |
| 2024/10/25 | 928 | 929 | 897 | 903 | 45,300 |
| 2024/10/24 | 927 | 935 | 914 | 928 | 53,500 |
| 2024/10/23 | 959 | 959 | 935 | 940 | 65,200 |
| 2024/10/22 | 965 | 971 | 953 | 954 | 78,300 |
| 2024/10/21 | 974 | 974 | 958 | 966 | 39,300 |
| 2024/10/18 | 960 | 970 | 959 | 970 | 52,000 |
| 2024/10/17 | 956 | 965 | 954 | 960 | 46,200 |
| 2024/10/16 | 944 | 966 | 943 | 953 | 65,700 |
| 2024/10/15 | 939 | 952 | 935 | 946 | 52,100 |
| 2024/10/11 | 930 | 936 | 926 | 936 | 30,900 |
| 2024/10/10 | 935 | 935 | 917 | 929 | 20,900 |
| 2024/10/09 | 945 | 945 | 925 | 927 | 31,600 |
| 2024/10/08 | 955 | 960 | 924 | 932 | 56,500 |
| 2024/10/07 | 960 | 975 | 947 | 968 | 68,400 |