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 |
---|---|---|---|---|---|
2024/04/17 | 714 | 718 | 700 | 705 | 92,100 |
2024/04/16 | 729 | 737 | 710 | 713 | 159,900 |
2024/04/15 | 687 | 739 | 685 | 736 | 283,200 |
2024/04/12 | 688 | 693 | 685 | 685 | 47,000 |
2024/04/11 | 677 | 693 | 676 | 688 | 42,900 |
2024/04/10 | 675 | 686 | 675 | 679 | 30,400 |
2024/04/09 | 683 | 683 | 672 | 677 | 26,400 |
2024/04/08 | 680 | 683 | 674 | 683 | 45,900 |
2024/04/05 | 674 | 682 | 665 | 681 | 76,700 |
2024/04/04 | 667 | 680 | 667 | 677 | 80,400 |
2024/04/03 | 647 | 667 | 647 | 663 | 52,900 |
2024/04/02 | 664 | 668 | 649 | 651 | 74,200 |
2024/04/01 | 676 | 679 | 665 | 669 | 46,900 |
2024/03/29 | 662 | 677 | 662 | 673 | 45,400 |
2024/03/28 | 672 | 684 | 657 | 662 | 159,600 |
2024/03/27 | 689 | 699 | 678 | 681 | 306,100 |
2024/03/26 | 674 | 687 | 671 | 685 | 112,800 |
2024/03/25 | 674 | 685 | 673 | 681 | 142,500 |
2024/03/22 | 667 | 672 | 665 | 671 | 134,000 |
2024/03/21 | 665 | 667 | 657 | 661 | 121,900 |
2024/03/19 | 645 | 661 | 645 | 660 | 163,100 |
2024/03/18 | 647 | 648 | 642 | 645 | 104,700 |
2024/03/15 | 635 | 644 | 632 | 644 | 98,600 |
2024/03/14 | 631 | 633 | 625 | 633 | 57,100 |
2024/03/13 | 632 | 634 | 621 | 628 | 38,400 |
2024/03/12 | 625 | 632 | 618 | 631 | 62,000 |
2024/03/11 | 633 | 633 | 617 | 625 | 103,700 |
2024/03/08 | 622 | 642 | 622 | 637 | 107,300 |
2024/03/07 | 631 | 633 | 625 | 628 | 71,000 |
2024/03/06 | 615 | 624 | 613 | 623 | 103,900 |
2024/03/05 | 610 | 615 | 610 | 614 | 59,800 |
2024/03/04 | 625 | 625 | 607 | 610 | 89,400 |
2024/03/01 | 623 | 627 | 620 | 622 | 31,900 |
2024/02/29 | 622 | 624 | 614 | 619 | 64,600 |
2024/02/28 | 620 | 630 | 620 | 622 | 51,300 |
2024/02/27 | 625 | 630 | 622 | 622 | 32,300 |
2024/02/26 | 634 | 635 | 625 | 625 | 39,400 |
2024/02/22 | 621 | 632 | 621 | 629 | 54,000 |
2024/02/21 | 627 | 627 | 618 | 620 | 51,200 |
2024/02/20 | 618 | 625 | 618 | 623 | 46,600 |
2024/02/19 | 611 | 619 | 611 | 616 | 43,000 |
2024/02/16 | 605 | 615 | 604 | 610 | 60,200 |
2024/02/15 | 614 | 614 | 598 | 603 | 90,900 |
2024/02/14 | 620 | 622 | 606 | 608 | 112,700 |
2024/02/13 | 623 | 631 | 623 | 628 | 102,600 |
2024/02/09 | 620 | 620 | 610 | 610 | 133,100 |
2024/02/08 | 632 | 632 | 618 | 624 | 86,100 |
2024/02/07 | 630 | 635 | 626 | 633 | 42,300 |
2024/02/06 | 634 | 640 | 631 | 631 | 65,600 |
2024/02/05 | 632 | 639 | 631 | 634 | 51,700 |
2024/02/02 | 626 | 633 | 620 | 629 | 102,800 |
2024/02/01 | 624 | 631 | 623 | 627 | 77,900 |
2024/01/31 | 630 | 634 | 622 | 634 | 91,100 |
2024/01/30 | 639 | 640 | 631 | 631 | 78,100 |
2024/01/29 | 631 | 645 | 630 | 643 | 68,700 |
2024/01/26 | 645 | 645 | 632 | 632 | 92,500 |
2024/01/25 | 639 | 647 | 639 | 642 | 60,900 |
2024/01/24 | 653 | 654 | 644 | 644 | 78,100 |
2024/01/23 | 658 | 664 | 654 | 657 | 75,200 |
2024/01/22 | 655 | 664 | 654 | 661 | 52,000 |
2024/01/19 | 656 | 658 | 646 | 656 | 100,000 |
2024/01/18 | 648 | 659 | 648 | 656 | 53,200 |
2024/01/17 | 647 | 659 | 647 | 648 | 72,700 |
2024/01/16 | 659 | 659 | 646 | 647 | 54,400 |
2024/01/15 | 646 | 660 | 644 | 658 | 50,100 |
2024/01/12 | 654 | 654 | 635 | 643 | 63,100 |
2024/01/11 | 646 | 652 | 646 | 648 | 58,000 |
2024/01/10 | 636 | 645 | 635 | 642 | 65,500 |
2024/01/09 | 638 | 643 | 634 | 635 | 64,100 |
2024/01/05 | 636 | 638 | 631 | 635 | 54,900 |
2024/01/04 | 617 | 633 | 612 | 630 | 79,400 |
2023/12/29 | 614 | 617 | 608 | 614 | 39,400 |
2023/12/28 | 605 | 613 | 604 | 611 | 31,800 |
2023/12/27 | 601 | 607 | 597 | 605 | 53,900 |
2023/12/26 | 592 | 599 | 589 | 596 | 87,700 |
2023/12/25 | 608 | 608 | 589 | 591 | 75,900 |
2023/12/22 | 605 | 614 | 605 | 608 | 69,400 |
2023/12/21 | 607 | 608 | 603 | 604 | 111,700 |
2023/12/20 | 611 | 618 | 611 | 612 | 96,500 |
2023/12/19 | 616 | 616 | 605 | 611 | 70,700 |
2023/12/18 | 616 | 621 | 611 | 615 | 105,900 |
2023/12/15 | 623 | 629 | 623 | 626 | 49,500 |
2023/12/14 | 629 | 633 | 622 | 623 | 57,300 |
2023/12/13 | 631 | 634 | 627 | 628 | 44,300 |
2023/12/12 | 636 | 640 | 631 | 634 | 63,800 |
2023/12/11 | 627 | 632 | 624 | 631 | 59,200 |
2023/12/08 | 636 | 640 | 624 | 626 | 115,700 |
2023/12/07 | 645 | 646 | 636 | 636 | 48,400 |
2023/12/06 | 632 | 655 | 632 | 653 | 62,800 |
2023/12/05 | 631 | 638 | 627 | 633 | 103,000 |
2023/12/04 | 629 | 632 | 619 | 631 | 53,200 |
2023/12/01 | 625 | 633 | 625 | 629 | 65,500 |
2023/11/30 | 621 | 623 | 608 | 622 | 106,100 |
2023/11/29 | 627 | 632 | 622 | 622 | 43,700 |
2023/11/28 | 626 | 629 | 624 | 629 | 57,800 |
2023/11/27 | 635 | 636 | 623 | 626 | 44,400 |
2023/11/24 | 624 | 631 | 624 | 630 | 38,600 |
2023/11/22 | 616 | 629 | 614 | 624 | 44,300 |
2023/11/21 | 619 | 622 | 614 | 619 | 71,900 |
2023/11/20 | 632 | 636 | 617 | 617 | 91,000 |
2023/11/17 | 625 | 633 | 624 | 632 | 50,900 |
2023/11/16 | 628 | 630 | 622 | 625 | 45,500 |
2023/11/15 | 643 | 643 | 625 | 628 | 64,000 |
2023/11/14 | 650 | 650 | 635 | 635 | 60,200 |
2023/11/13 | 651 | 653 | 637 | 643 | 48,900 |
2023/11/10 | 652 | 652 | 636 | 649 | 68,700 |
2023/11/09 | 647 | 673 | 645 | 654 | 110,800 |
2023/11/08 | 661 | 668 | 642 | 645 | 62,800 |
2023/11/07 | 669 | 676 | 656 | 656 | 55,500 |
2023/11/06 | 679 | 680 | 665 | 669 | 90,400 |
2023/11/02 | 674 | 678 | 666 | 672 | 49,900 |
2023/11/01 | 662 | 676 | 661 | 676 | 82,600 |
2023/10/31 | 653 | 660 | 651 | 658 | 65,500 |
2023/10/30 | 655 | 660 | 646 | 651 | 50,600 |
2023/10/27 | 645 | 662 | 645 | 660 | 42,100 |
2023/10/26 | 643 | 653 | 639 | 641 | 31,100 |
2023/10/25 | 640 | 649 | 637 | 645 | 28,200 |
2023/10/24 | 646 | 646 | 625 | 640 | 76,600 |
2023/10/23 | 651 | 657 | 646 | 646 | 35,100 |
2023/10/20 | 655 | 656 | 648 | 651 | 52,800 |
2023/10/19 | 649 | 659 | 648 | 656 | 35,900 |
2023/10/18 | 649 | 654 | 645 | 653 | 33,100 |
2023/10/17 | 648 | 658 | 648 | 652 | 27,900 |
2023/10/16 | 659 | 659 | 643 | 648 | 35,000 |
2023/10/13 | 668 | 674 | 657 | 661 | 51,400 |
2023/10/12 | 669 | 676 | 666 | 673 | 27,300 |
2023/10/11 | 681 | 681 | 667 | 668 | 42,200 |
2023/10/10 | 668 | 682 | 668 | 681 | 41,200 |
2023/10/06 | 656 | 672 | 656 | 666 | 52,600 |
2023/10/05 | 634 | 658 | 634 | 656 | 74,000 |
2023/10/04 | 645 | 645 | 628 | 628 | 84,500 |
2023/10/03 | 655 | 655 | 640 | 648 | 63,600 |
2023/10/02 | 660 | 670 | 654 | 655 | 68,500 |
2023/09/29 | 657 | 669 | 656 | 660 | 69,500 |
2023/09/28 | 666 | 666 | 654 | 657 | 82,100 |
2023/09/27 | 668 | 672 | 655 | 671 | 79,000 |
2023/09/26 | 682 | 682 | 666 | 672 | 33,500 |
2023/09/25 | 683 | 686 | 672 | 684 | 46,600 |
2023/09/22 | 680 | 687 | 676 | 680 | 75,200 |
2023/09/21 | 680 | 693 | 680 | 685 | 42,800 |
2023/09/20 | 700 | 705 | 682 | 684 | 120,100 |
2023/09/19 | 688 | 699 | 686 | 699 | 73,900 |
2023/09/15 | 684 | 690 | 672 | 685 | 88,200 |
2023/09/14 | 675 | 687 | 671 | 684 | 58,800 |
2023/09/13 | 672 | 672 | 663 | 669 | 43,600 |
2023/09/12 | 665 | 676 | 664 | 674 | 53,800 |
2023/09/11 | 661 | 667 | 658 | 665 | 78,200 |
2023/09/08 | 651 | 658 | 645 | 645 | 70,200 |
2023/09/07 | 664 | 669 | 660 | 661 | 63,900 |
2023/09/06 | 669 | 669 | 662 | 664 | 40,400 |
2023/09/05 | 667 | 668 | 661 | 666 | 62,400 |
2023/09/04 | 652 | 667 | 651 | 667 | 69,500 |
2023/09/01 | 641 | 651 | 639 | 647 | 54,300 |
2023/08/31 | 631 | 644 | 631 | 641 | 59,000 |
2023/08/30 | 633 | 639 | 632 | 635 | 53,500 |
2023/08/29 | 629 | 636 | 629 | 635 | 31,200 |
2023/08/28 | 621 | 634 | 621 | 633 | 41,900 |
2023/08/25 | 618 | 624 | 617 | 619 | 50,800 |
2023/08/24 | 620 | 629 | 620 | 627 | 41,400 |
2023/08/23 | 617 | 625 | 617 | 624 | 35,200 |
2023/08/22 | 620 | 627 | 620 | 626 | 16,700 |
2023/08/21 | 622 | 628 | 619 | 620 | 21,400 |
2023/08/18 | 633 | 633 | 618 | 620 | 71,400 |
2023/08/17 | 635 | 639 | 627 | 633 | 39,800 |
2023/08/16 | 640 | 642 | 636 | 636 | 30,600 |
2023/08/15 | 644 | 653 | 641 | 648 | 26,100 |
2023/08/14 | 652 | 660 | 642 | 644 | 51,100 |
2023/08/10 | 630 | 653 | 627 | 651 | 80,500 |
2023/08/09 | 633 | 635 | 624 | 632 | 32,800 |
2023/08/08 | 635 | 640 | 633 | 635 | 31,000 |
2023/08/07 | 630 | 640 | 629 | 635 | 27,900 |
2023/08/04 | 627 | 640 | 627 | 636 | 39,400 |
2023/08/03 | 634 | 634 | 625 | 627 | 54,300 |
2023/08/02 | 634 | 641 | 631 | 638 | 42,500 |
2023/08/01 | 639 | 645 | 638 | 644 | 23,900 |
2023/07/31 | 645 | 650 | 637 | 639 | 55,500 |
2023/07/28 | 621 | 640 | 618 | 637 | 71,200 |
2023/07/27 | 629 | 629 | 618 | 627 | 106,600 |
2023/07/26 | 635 | 637 | 629 | 630 | 75,000 |
2023/07/25 | 643 | 645 | 633 | 638 | 67,200 |
2023/07/24 | 647 | 648 | 640 | 647 | 35,000 |
2023/07/21 | 633 | 644 | 633 | 642 | 43,200 |
2023/07/20 | 641 | 641 | 632 | 633 | 82,700 |
2023/07/19 | 632 | 641 | 632 | 641 | 62,100 |
2023/07/18 | 615 | 631 | 615 | 630 | 49,800 |
2023/07/14 | 626 | 628 | 615 | 619 | 59,200 |
2023/07/13 | 627 | 627 | 619 | 619 | 41,500 |
2023/07/12 | 627 | 631 | 621 | 625 | 54,600 |
2023/07/11 | 632 | 633 | 626 | 626 | 50,500 |
2023/07/10 | 627 | 636 | 627 | 630 | 70,100 |
2023/07/07 | 627 | 633 | 621 | 627 | 49,400 |
2023/07/06 | 621 | 633 | 621 | 631 | 51,900 |
2023/07/05 | 630 | 633 | 625 | 629 | 87,100 |
2023/07/04 | 631 | 638 | 630 | 630 | 52,400 |
2023/07/03 | 626 | 635 | 626 | 632 | 30,300 |
2023/06/30 | 623 | 630 | 616 | 620 | 49,200 |
2023/06/29 | 635 | 637 | 628 | 631 | 46,800 |
2023/06/28 | 625 | 635 | 624 | 635 | 28,100 |
2023/06/27 | 616 | 623 | 616 | 619 | 29,300 |
2023/06/26 | 624 | 624 | 615 | 616 | 39,700 |