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

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
1993/12/30 640 640 640 640 20,000
1993/12/29 659 659 640 650 20,000
1993/12/28 640 650 635 635 30,000
1993/12/27 631 631 630 630 6,000
1993/12/24 655 655 640 640 63,000
1993/12/22 640 645 640 645 43,000
1993/12/21 640 640 640 640 23,000
1993/12/20 675 675 650 650 91,000
1993/12/17 680 680 665 670 26,000
1993/12/16 670 675 670 670 37,000
1993/12/15 650 665 650 660 20,000
1993/12/14 665 670 661 665 47,000
1993/12/13 665 670 664 665 37,000
1993/12/10 635 665 635 660 81,000
1993/12/09 623 634 623 630 63,000
1993/12/08 650 650 620 622 26,000
1993/12/07 654 675 650 650 49,000
1993/12/06 681 681 675 675 21,000
1993/12/03 695 695 685 685 28,000
1993/12/02 680 721 665 695 143,000
1993/12/01 627 680 627 680 60,000
1993/11/30 610 625 600 620 45,000
1993/11/29 650 650 645 645 8,000
1993/11/26 700 700 655 655 54,000
1993/11/25 694 704 690 690 23,000
1993/11/24 704 704 700 704 28,000
1993/11/22 750 750 704 714 27,000
1993/11/19 751 760 740 760 26,000
1993/11/18 760 760 750 751 13,000
1993/11/17 764 764 750 750 16,000
1993/11/16 756 761 755 761 19,000
1993/11/15 793 795 751 751 55,000
1993/11/12 755 782 755 782 22,000
1993/11/11 726 750 725 750 33,000
1993/11/10 751 756 725 726 45,000
1993/11/09 794 794 769 769 8,000
1993/11/08 791 800 790 795 22,000
1993/11/05 799 800 790 800 11,000
1993/11/04 850 850 835 835 15,000
1993/11/02 860 860 850 858 11,000
1993/11/01 851 866 850 865 8,000
1993/10/29 850 853 846 846 54,000
1993/10/28 877 877 850 850 32,000
1993/10/27 909 909 877 877 10,000
1993/10/26 918 928 918 928 7,000
1993/10/25 949 949 938 938 11,000
1993/10/22 949 950 945 949 9,000
1993/10/21 958 959 939 959 23,000
1993/10/20 960 960 951 959 12,000
1993/10/19 960 970 960 960 9,000
1993/10/18 971 980 955 975 45,000
1993/10/15 978 980 962 962 50,000
1993/10/14 960 970 952 970 13,000
1993/10/13 983 983 982 982 2,000
1993/10/12 1,000 1,000 985 985 9,000
1993/10/08 960 996 950 990 80,000
1993/10/07 970 972 950 950 56,000
1993/10/06 989 989 975 975 42,000
1993/10/05 979 988 979 988 38,000
1993/10/04 985 990 968 968 32,000
1993/10/01 960 980 960 965 18,000
1993/09/30 960 960 950 950 10,000
1993/09/29 950 950 930 930 12,000
1993/09/28 950 959 949 959 17,000
1993/09/27 951 961 950 950 19,000
1993/09/24 952 974 950 974 31,000
1993/09/22 990 990 970 970 23,000
1993/09/21 999 1,000 990 990 22,000
1993/09/20 999 1,010 990 1,000 37,000
1993/09/17 1,010 1,010 990 990 12,000
1993/09/16 1,020 1,020 1,000 1,020 57,000
1993/09/14 1,040 1,040 1,010 1,020 73,000
1993/09/13 1,030 1,040 1,030 1,040 54,000
1993/09/10 1,010 1,030 1,010 1,020 36,000
1993/09/09 1,020 1,030 1,020 1,030 19,000
1993/09/08 1,020 1,030 1,010 1,030 29,000
1993/09/07 1,040 1,040 1,020 1,020 62,000
1993/09/06 1,040 1,050 1,020 1,040 38,000
1993/09/03 1,030 1,040 1,020 1,040 51,000
1993/09/02 1,000 1,040 1,000 1,040 112,000
1993/09/01 1,040 1,060 1,020 1,020 301,000
1993/08/31 1,040 1,090 1,020 1,040 410,000
1993/08/30 1,020 1,040 1,010 1,040 148,000
1993/08/27 990 1,020 990 1,010 108,000
1993/08/26 980 989 971 989 20,000
1993/08/25 990 990 970 970 19,000
1993/08/24 975 980 970 970 27,000
1993/08/23 1,000 1,000 990 990 44,000
1993/08/20 990 1,010 980 1,010 270,000
1993/08/19 960 1,010 960 963 298,000
1993/08/18 945 961 945 956 48,000
1993/08/17 949 949 947 947 8,000
1993/08/16 947 959 947 950 12,000
1993/08/13 957 957 947 949 6,000
1993/08/12 956 958 954 958 10,000
1993/08/11 951 958 951 958 9,000
1993/08/10 931 931 931 931 7,000
1993/08/09 930 959 930 959 15,000
1993/08/06 920 940 919 940 23,000
1993/08/05 947 947 930 930 6,000
1993/08/04 955 960 955 957 35,000
1993/08/03 950 960 950 955 30,000
1993/08/02 941 951 935 940 13,000
1993/07/30 950 960 950 960 31,000
1993/07/29 935 950 935 950 14,000
1993/07/28 945 945 935 935 7,000
1993/07/27 929 945 929 945 23,000
1993/07/26 950 955 950 955 6,000
1993/07/23 965 965 965 965 10,000
1993/07/22 965 975 960 975 24,000
1993/07/21 970 971 965 965 32,000
1993/07/20 984 985 972 972 42,000
1993/07/19 981 998 972 985 49,000
1993/07/16 970 991 970 972 57,000
1993/07/15 990 1,000 980 980 32,000
1993/07/14 975 1,010 975 1,010 157,000
1993/07/13 948 970 940 970 58,000
1993/07/12 950 955 945 945 37,000
1993/07/09 930 950 930 948 72,000
1993/07/08 931 948 931 948 4,000
1993/07/07 935 944 930 930 23,000
1993/07/06 932 945 930 945 31,000
1993/07/05 937 942 930 942 23,000
1993/07/02 944 960 944 947 77,000
1993/07/01 920 938 920 938 59,000
1993/06/30 915 930 914 930 48,000
1993/06/29 919 919 905 914 19,000
1993/06/28 948 948 911 911 34,000
1993/06/25 909 940 909 930 130,000
1993/06/24 860 909 855 909 103,000
1993/06/23 870 880 860 870 47,000
1993/06/22 870 870 842 860 101,000
1993/06/21 880 880 845 850 86,000
1993/06/18 902 910 900 905 88,000
1993/06/17 885 905 881 900 72,000
1993/06/16 935 940 895 915 76,000
1993/06/15 962 968 940 945 90,000
1993/06/14 1,000 1,000 972 972 66,000
1993/06/11 1,010 1,020 1,000 1,000 197,000
1993/06/10 1,000 1,020 995 1,020 93,000
1993/06/08 1,030 1,030 1,000 1,000 179,000
1993/06/07 1,000 1,050 999 1,050 365,000
1993/06/04 978 1,010 970 990 598,000
1993/06/03 972 972 960 968 108,000
1993/06/02 915 979 915 974 443,000
1993/06/01 920 920 900 910 127,000
1993/05/31 950 950 900 910 506,000
1993/05/28 940 940 940 940 302,000
1993/05/27 869 879 840 840 264,000
1993/05/26 799 859 790 859 358,000
1993/05/25 790 800 785 800 143,000
1993/05/24 795 801 786 800 82,000
1993/05/21 751 779 751 775 74,000
1993/05/20 771 772 750 750 83,000
1993/05/19 780 785 769 770 66,000
1993/05/18 784 786 784 785 30,000
1993/05/17 805 810 800 800 60,000
1993/05/14 794 805 790 805 158,000
1993/05/13 787 800 780 795 100,000
1993/05/12 780 800 779 796 378,000
1993/05/11 751 770 751 770 266,000
1993/05/10 740 750 738 750 168,000
1993/05/07 721 738 720 738 170,000
1993/05/06 695 715 693 712 176,000
1993/04/30 694 695 680 695 71,000
1993/04/28 685 685 680 684 13,000
1993/04/27 655 655 655 655 74,000
1993/04/26 660 660 655 655 8,000
1993/04/23 682 695 680 680 11,000
1993/04/22 690 695 690 690 30,000
1993/04/21 686 699 685 699 62,000
1993/04/20 689 689 687 687 79,000
1993/04/19 690 700 690 690 18,000
1993/04/16 690 700 690 690 80,000
1993/04/15 695 695 688 690 35,000
1993/04/14 697 697 685 685 88,000
1993/04/13 682 690 682 690 11,000
1993/04/12 680 690 680 682 39,000
1993/04/09 670 690 670 680 47,000
1993/04/08 680 680 660 670 41,000
1993/04/07 660 680 660 666 29,000
1993/04/06 665 666 655 655 9,000
1993/04/05 656 700 655 700 57,000
1993/04/02 655 660 643 655 76,000
1993/04/01 655 655 642 648 18,000
1993/03/31 649 665 645 653 103,000
1993/03/30 638 647 638 640 161,000
1993/03/29 604 636 604 634 115,000
1993/03/26 610 615 603 603 123,000
1993/03/25 596 605 590 605 106,000
1993/03/24 590 603 590 600 52,000
1993/03/23 600 605 599 600 66,000
1993/03/22 600 601 598 600 36,000
1993/03/19 599 610 594 610 93,000
1993/03/18 568 590 568 580 35,000
1993/03/17 580 580 567 568 23,000
1993/03/16 575 575 570 570 23,000
1993/03/15 561 584 561 584 14,000
1993/03/12 590 590 566 566 20,000
1993/03/11 560 560 556 556 10,000
1993/03/10 569 569 560 560 15,000
1993/03/09 600 600 569 569 41,000
1993/03/08 565 599 565 590 17,000
1993/03/05 566 566 565 565 10,000
1993/03/04 567 567 567 567 4,000
1993/03/02 565 567 565 567 5,000
1993/03/01 565 565 565 565 13,000
1993/02/26 567 569 565 569 11,000
1993/02/25 565 567 562 562 16,000
1993/02/24 556 556 556 556 2,000
1993/02/23 552 552 552 552 4,000
1993/02/22 552 552 551 552 21,000
1993/02/19 550 554 548 554 16,000
1993/02/18 550 550 550 550 12,000
1993/02/17 551 551 550 550 5,000
1993/02/16 551 552 550 551 7,000
1993/02/15 544 550 544 548 17,000
1993/02/12 560 560 530 534 213,000
1993/02/10 572 575 572 575 12,000
1993/02/09 570 570 570 570 9,000
1993/02/05 565 565 550 550 20,000
1993/02/04 566 566 565 565 4,000
1993/02/03 560 560 560 560 5,000
1993/02/02 560 560 560 560 1,000
1993/02/01 570 570 560 570 20,000
1993/01/28 570 571 569 570 28,000
1993/01/27 570 570 570 570 50,000
1993/01/26 574 574 540 560 48,000
1993/01/21 575 575 575 575 3,000
1993/01/20 575 575 575 575 10,000
1993/01/19 575 575 575 575 4,000
1993/01/18 575 575 575 575 3,000
1993/01/14 555 555 555 555 5,000
1993/01/13 555 555 555 555 1,000
1993/01/12 575 575 575 575 10,000
1993/01/11 595 600 575 575 21,000
1993/01/08 585 585 585 585 5,000
1993/01/07 585 585 585 585 3,000
1993/01/06 575 575 575 575 4,000
1993/01/05 575 575 575 575 2,000
1993/01/04 571 571 571 571 13,000

このページの先頭へ