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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,263 | 1,269 | 1,247 | 1,247 | 31,700 |
| 2026/03/10 | 1,252 | 1,260 | 1,238 | 1,245 | 54,100 |
| 2026/03/09 | 1,199 | 1,237 | 1,190 | 1,227 | 124,100 |
| 2026/03/06 | 1,268 | 1,269 | 1,253 | 1,259 | 70,600 |
| 2026/03/05 | 1,268 | 1,300 | 1,262 | 1,286 | 79,600 |
| 2026/03/04 | 1,248 | 1,272 | 1,212 | 1,239 | 117,600 |
| 2026/03/03 | 1,313 | 1,314 | 1,277 | 1,278 | 85,800 |
| 2026/03/02 | 1,349 | 1,358 | 1,331 | 1,335 | 64,500 |
| 2026/02/27 | 1,335 | 1,357 | 1,328 | 1,357 | 71,800 |
| 2026/02/26 | 1,345 | 1,349 | 1,322 | 1,337 | 68,800 |
| 2026/02/25 | 1,350 | 1,350 | 1,334 | 1,336 | 41,700 |
| 2026/02/24 | 1,333 | 1,358 | 1,312 | 1,351 | 41,900 |
| 2026/02/20 | 1,346 | 1,346 | 1,316 | 1,324 | 51,900 |
| 2026/02/19 | 1,315 | 1,347 | 1,314 | 1,346 | 41,100 |
| 2026/02/18 | 1,319 | 1,336 | 1,315 | 1,317 | 34,200 |
| 2026/02/17 | 1,318 | 1,327 | 1,300 | 1,300 | 40,000 |
| 2026/02/16 | 1,341 | 1,346 | 1,303 | 1,316 | 66,500 |
| 2026/02/13 | 1,394 | 1,421 | 1,341 | 1,341 | 54,500 |
| 2026/02/12 | 1,364 | 1,445 | 1,351 | 1,394 | 103,600 |
| 2026/02/10 | 1,339 | 1,352 | 1,332 | 1,347 | 39,600 |
| 2026/02/09 | 1,331 | 1,331 | 1,302 | 1,323 | 41,000 |
| 2026/02/06 | 1,298 | 1,302 | 1,286 | 1,301 | 42,800 |
| 2026/02/05 | 1,334 | 1,335 | 1,305 | 1,312 | 60,300 |
| 2026/02/04 | 1,274 | 1,314 | 1,274 | 1,307 | 77,300 |
| 2026/02/03 | 1,256 | 1,277 | 1,249 | 1,272 | 60,100 |
| 2026/02/02 | 1,230 | 1,256 | 1,218 | 1,243 | 67,100 |
| 2026/01/30 | 1,220 | 1,224 | 1,210 | 1,218 | 42,000 |
| 2026/01/29 | 1,205 | 1,215 | 1,193 | 1,207 | 74,300 |
| 2026/01/28 | 1,200 | 1,220 | 1,195 | 1,210 | 40,000 |
| 2026/01/27 | 1,226 | 1,230 | 1,203 | 1,211 | 71,300 |
| 2026/01/26 | 1,219 | 1,241 | 1,219 | 1,237 | 59,500 |
| 2026/01/23 | 1,217 | 1,242 | 1,217 | 1,238 | 31,500 |
| 2026/01/22 | 1,208 | 1,231 | 1,208 | 1,227 | 34,700 |
| 2026/01/21 | 1,211 | 1,214 | 1,198 | 1,204 | 36,300 |
| 2026/01/20 | 1,243 | 1,243 | 1,212 | 1,215 | 57,600 |
| 2026/01/19 | 1,250 | 1,261 | 1,238 | 1,245 | 60,300 |
| 2026/01/16 | 1,204 | 1,245 | 1,204 | 1,245 | 52,300 |
| 2026/01/15 | 1,183 | 1,204 | 1,183 | 1,204 | 27,500 |
| 2026/01/14 | 1,206 | 1,207 | 1,191 | 1,198 | 33,400 |
| 2026/01/13 | 1,196 | 1,204 | 1,188 | 1,195 | 52,200 |
| 2026/01/09 | 1,186 | 1,194 | 1,182 | 1,187 | 51,900 |
| 2026/01/08 | 1,176 | 1,189 | 1,173 | 1,173 | 55,300 |
| 2026/01/07 | 1,167 | 1,189 | 1,155 | 1,176 | 41,300 |
| 2026/01/06 | 1,153 | 1,172 | 1,153 | 1,167 | 48,600 |
| 2026/01/05 | 1,142 | 1,155 | 1,137 | 1,148 | 32,300 |
| 2025/12/30 | 1,142 | 1,144 | 1,134 | 1,136 | 30,400 |
| 2025/12/29 | 1,127 | 1,136 | 1,127 | 1,136 | 40,600 |
| 2025/12/26 | 1,130 | 1,135 | 1,124 | 1,128 | 38,400 |
| 2025/12/25 | 1,122 | 1,129 | 1,121 | 1,126 | 13,500 |
| 2025/12/24 | 1,130 | 1,136 | 1,122 | 1,122 | 24,200 |
| 2025/12/23 | 1,130 | 1,135 | 1,124 | 1,131 | 32,200 |
| 2025/12/22 | 1,145 | 1,145 | 1,130 | 1,130 | 27,000 |
| 2025/12/19 | 1,141 | 1,145 | 1,123 | 1,136 | 123,600 |
| 2025/12/18 | 1,111 | 1,143 | 1,106 | 1,141 | 79,500 |
| 2025/12/17 | 1,123 | 1,123 | 1,108 | 1,111 | 63,000 |
| 2025/12/16 | 1,117 | 1,125 | 1,109 | 1,109 | 54,400 |
| 2025/12/15 | 1,108 | 1,122 | 1,106 | 1,117 | 28,700 |
| 2025/12/12 | 1,105 | 1,118 | 1,101 | 1,109 | 57,400 |
| 2025/12/11 | 1,109 | 1,114 | 1,083 | 1,083 | 59,800 |
| 2025/12/10 | 1,094 | 1,109 | 1,094 | 1,109 | 31,000 |
| 2025/12/09 | 1,097 | 1,103 | 1,083 | 1,092 | 42,500 |
| 2025/12/08 | 1,090 | 1,105 | 1,090 | 1,103 | 29,400 |
| 2025/12/05 | 1,110 | 1,119 | 1,083 | 1,090 | 71,400 |
| 2025/12/04 | 1,093 | 1,114 | 1,090 | 1,110 | 49,800 |
| 2025/12/03 | 1,100 | 1,110 | 1,087 | 1,092 | 63,100 |
| 2025/12/02 | 1,134 | 1,134 | 1,103 | 1,105 | 51,600 |
| 2025/12/01 | 1,118 | 1,140 | 1,110 | 1,136 | 84,600 |
| 2025/11/28 | 1,123 | 1,127 | 1,118 | 1,121 | 56,500 |
| 2025/11/27 | 1,120 | 1,128 | 1,118 | 1,122 | 48,600 |
| 2025/11/26 | 1,104 | 1,113 | 1,095 | 1,109 | 53,800 |
| 2025/11/25 | 1,088 | 1,102 | 1,084 | 1,090 | 63,400 |
| 2025/11/21 | 1,065 | 1,088 | 1,065 | 1,088 | 59,500 |
| 2025/11/20 | 1,064 | 1,073 | 1,062 | 1,065 | 38,000 |
| 2025/11/19 | 1,066 | 1,072 | 1,056 | 1,057 | 49,200 |
| 2025/11/18 | 1,071 | 1,076 | 1,053 | 1,061 | 70,800 |
| 2025/11/17 | 1,061 | 1,081 | 1,055 | 1,075 | 76,200 |
| 2025/11/14 | 1,074 | 1,084 | 1,061 | 1,061 | 52,900 |
| 2025/11/13 | 1,080 | 1,097 | 1,074 | 1,080 | 56,100 |
| 2025/11/12 | 1,087 | 1,097 | 1,077 | 1,086 | 106,900 |
| 2025/11/11 | 1,132 | 1,134 | 1,078 | 1,087 | 111,400 |
| 2025/11/10 | 1,143 | 1,143 | 1,123 | 1,126 | 35,600 |
| 2025/11/07 | 1,117 | 1,124 | 1,111 | 1,124 | 42,300 |
| 2025/11/06 | 1,102 | 1,132 | 1,102 | 1,118 | 53,000 |
| 2025/11/05 | 1,131 | 1,139 | 1,094 | 1,109 | 76,700 |
| 2025/11/04 | 1,131 | 1,145 | 1,129 | 1,131 | 61,200 |
| 2025/10/31 | 1,147 | 1,154 | 1,128 | 1,149 | 83,600 |
| 2025/10/30 | 1,142 | 1,161 | 1,137 | 1,137 | 664,200 |
| 2025/10/29 | 1,153 | 1,161 | 1,131 | 1,131 | 83,900 |
| 2025/10/28 | 1,180 | 1,183 | 1,157 | 1,162 | 95,300 |
| 2025/10/27 | 1,175 | 1,194 | 1,175 | 1,186 | 63,000 |
| 2025/10/24 | 1,174 | 1,174 | 1,157 | 1,159 | 49,600 |
| 2025/10/23 | 1,155 | 1,169 | 1,149 | 1,161 | 61,300 |
| 2025/10/22 | 1,161 | 1,170 | 1,155 | 1,155 | 87,700 |
| 2025/10/21 | 1,162 | 1,178 | 1,157 | 1,159 | 59,400 |
| 2025/10/20 | 1,146 | 1,162 | 1,142 | 1,154 | 58,900 |
| 2025/10/17 | 1,128 | 1,141 | 1,123 | 1,130 | 53,000 |
| 2025/10/16 | 1,140 | 1,148 | 1,128 | 1,128 | 55,100 |
| 2025/10/15 | 1,129 | 1,150 | 1,129 | 1,135 | 61,900 |
| 2025/10/14 | 1,093 | 1,126 | 1,093 | 1,115 | 85,300 |
| 2025/10/10 | 1,100 | 1,119 | 1,095 | 1,109 | 98,800 |
| 2025/10/09 | 1,136 | 1,144 | 1,128 | 1,130 | 98,500 |
| 2025/10/08 | 1,158 | 1,162 | 1,136 | 1,136 | 98,700 |
| 2025/10/07 | 1,164 | 1,169 | 1,145 | 1,146 | 92,900 |
| 2025/10/06 | 1,134 | 1,164 | 1,124 | 1,164 | 106,000 |
| 2025/10/03 | 1,136 | 1,138 | 1,102 | 1,112 | 55,300 |
| 2025/10/02 | 1,131 | 1,132 | 1,115 | 1,129 | 54,700 |
| 2025/10/01 | 1,140 | 1,149 | 1,120 | 1,135 | 107,900 |
| 2025/09/30 | 1,145 | 1,154 | 1,126 | 1,152 | 71,900 |
| 2025/09/29 | 1,161 | 1,161 | 1,142 | 1,149 | 60,400 |
| 2025/09/26 | 1,160 | 1,176 | 1,156 | 1,176 | 86,500 |
| 2025/09/25 | 1,150 | 1,162 | 1,141 | 1,162 | 61,400 |
| 2025/09/24 | 1,162 | 1,162 | 1,135 | 1,144 | 90,800 |
| 2025/09/22 | 1,171 | 1,175 | 1,155 | 1,162 | 63,100 |
| 2025/09/19 | 1,183 | 1,199 | 1,167 | 1,180 | 97,900 |
| 2025/09/18 | 1,184 | 1,188 | 1,171 | 1,182 | 64,300 |
| 2025/09/17 | 1,174 | 1,180 | 1,160 | 1,175 | 47,300 |
| 2025/09/16 | 1,166 | 1,190 | 1,166 | 1,185 | 37,400 |
| 2025/09/12 | 1,178 | 1,191 | 1,170 | 1,171 | 49,300 |
| 2025/09/11 | 1,165 | 1,178 | 1,165 | 1,178 | 31,500 |
| 2025/09/10 | 1,167 | 1,180 | 1,166 | 1,175 | 32,100 |
| 2025/09/09 | 1,190 | 1,198 | 1,167 | 1,170 | 35,000 |
| 2025/09/08 | 1,159 | 1,182 | 1,158 | 1,181 | 44,200 |
| 2025/09/05 | 1,157 | 1,165 | 1,148 | 1,157 | 42,000 |
| 2025/09/04 | 1,160 | 1,160 | 1,147 | 1,157 | 41,500 |
| 2025/09/03 | 1,173 | 1,177 | 1,160 | 1,160 | 73,000 |
| 2025/09/02 | 1,172 | 1,180 | 1,155 | 1,162 | 65,200 |
| 2025/09/01 | 1,182 | 1,198 | 1,171 | 1,171 | 65,900 |
| 2025/08/29 | 1,191 | 1,204 | 1,185 | 1,185 | 77,900 |
| 2025/08/28 | 1,203 | 1,211 | 1,199 | 1,200 | 68,300 |
| 2025/08/27 | 1,207 | 1,220 | 1,197 | 1,204 | 80,400 |
| 2025/08/26 | 1,200 | 1,206 | 1,181 | 1,195 | 94,400 |
| 2025/08/25 | 1,200 | 1,210 | 1,185 | 1,196 | 64,300 |
| 2025/08/22 | 1,185 | 1,200 | 1,175 | 1,198 | 82,900 |
| 2025/08/21 | 1,160 | 1,179 | 1,152 | 1,177 | 49,600 |
| 2025/08/20 | 1,147 | 1,167 | 1,143 | 1,156 | 60,200 |
| 2025/08/19 | 1,141 | 1,153 | 1,140 | 1,147 | 49,000 |
| 2025/08/18 | 1,146 | 1,147 | 1,140 | 1,145 | 42,200 |
| 2025/08/15 | 1,135 | 1,152 | 1,135 | 1,152 | 58,300 |
| 2025/08/14 | 1,142 | 1,148 | 1,135 | 1,140 | 76,400 |
| 2025/08/13 | 1,150 | 1,158 | 1,141 | 1,149 | 77,000 |
| 2025/08/12 | 1,141 | 1,156 | 1,138 | 1,152 | 83,400 |
| 2025/08/08 | 1,135 | 1,157 | 1,135 | 1,149 | 69,400 |
| 2025/08/07 | 1,144 | 1,145 | 1,127 | 1,137 | 95,300 |
| 2025/08/06 | 1,130 | 1,147 | 1,126 | 1,146 | 67,900 |
| 2025/08/05 | 1,128 | 1,134 | 1,122 | 1,123 | 75,400 |
| 2025/08/04 | 1,127 | 1,130 | 1,115 | 1,124 | 82,500 |
| 2025/08/01 | 1,164 | 1,174 | 1,147 | 1,149 | 101,700 |
| 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 |