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 |
---|---|---|---|---|---|
2017/12/29 | 487 | 495 | 485 | 486 | 25,000 |
2017/12/28 | 484 | 489 | 482 | 487 | 24,000 |
2017/12/27 | 488 | 489 | 486 | 489 | 7,000 |
2017/12/26 | 482 | 490 | 482 | 487 | 19,000 |
2017/12/25 | 481 | 485 | 481 | 485 | 16,000 |
2017/12/22 | 488 | 497 | 484 | 487 | 43,000 |
2017/12/21 | 488 | 490 | 481 | 487 | 50,000 |
2017/12/20 | 486 | 489 | 486 | 488 | 43,000 |
2017/12/19 | 493 | 493 | 486 | 486 | 30,000 |
2017/12/18 | 484 | 496 | 483 | 493 | 64,000 |
2017/12/15 | 485 | 486 | 474 | 476 | 96,000 |
2017/12/14 | 475 | 488 | 475 | 487 | 30,000 |
2017/12/13 | 476 | 481 | 473 | 476 | 66,000 |
2017/12/12 | 467 | 472 | 465 | 472 | 34,000 |
2017/12/11 | 469 | 469 | 462 | 467 | 21,000 |
2017/12/08 | 464 | 467 | 462 | 466 | 73,000 |
2017/12/07 | 467 | 467 | 462 | 464 | 40,000 |
2017/12/06 | 463 | 468 | 456 | 460 | 37,000 |
2017/12/05 | 462 | 467 | 458 | 462 | 118,000 |
2017/12/04 | 465 | 470 | 459 | 462 | 103,000 |
2017/12/01 | 460 | 464 | 460 | 462 | 28,000 |
2017/11/30 | 460 | 469 | 457 | 459 | 109,000 |
2017/11/29 | 462 | 477 | 457 | 459 | 103,000 |
2017/11/28 | 461 | 461 | 458 | 459 | 28,000 |
2017/11/27 | 462 | 465 | 458 | 461 | 23,000 |
2017/11/24 | 464 | 464 | 454 | 462 | 45,000 |
2017/11/22 | 464 | 468 | 460 | 462 | 38,000 |
2017/11/21 | 467 | 468 | 462 | 464 | 34,000 |
2017/11/20 | 466 | 470 | 462 | 465 | 55,000 |
2017/11/17 | 477 | 478 | 465 | 466 | 38,000 |
2017/11/16 | 470 | 474 | 466 | 470 | 38,000 |
2017/11/15 | 480 | 480 | 469 | 470 | 47,000 |
2017/11/14 | 481 | 485 | 472 | 485 | 40,000 |
2017/11/13 | 486 | 486 | 474 | 475 | 18,000 |
2017/11/10 | 465 | 492 | 464 | 490 | 69,000 |
2017/11/09 | 491 | 497 | 475 | 489 | 52,000 |
2017/11/08 | 497 | 497 | 490 | 496 | 40,000 |
2017/11/07 | 497 | 497 | 490 | 497 | 78,000 |
2017/11/06 | 499 | 504 | 496 | 497 | 85,000 |
2017/11/02 | 499 | 499 | 494 | 497 | 28,000 |
2017/11/01 | 488 | 499 | 487 | 499 | 34,000 |
2017/10/31 | 500 | 500 | 487 | 487 | 66,000 |
2017/10/30 | 494 | 499 | 485 | 499 | 109,000 |
2017/10/27 | 486 | 490 | 486 | 490 | 17,000 |
2017/10/26 | 484 | 491 | 482 | 486 | 47,000 |
2017/10/25 | 493 | 498 | 488 | 490 | 29,000 |
2017/10/24 | 495 | 500 | 492 | 492 | 61,000 |
2017/10/23 | 495 | 498 | 494 | 498 | 27,000 |
2017/10/20 | 491 | 494 | 480 | 488 | 69,000 |
2017/10/19 | 490 | 493 | 490 | 491 | 38,000 |
2017/10/18 | 491 | 493 | 490 | 492 | 20,000 |
2017/10/17 | 493 | 493 | 488 | 491 | 39,000 |
2017/10/16 | 480 | 498 | 480 | 494 | 59,000 |
2017/10/13 | 474 | 488 | 474 | 483 | 47,000 |
2017/10/12 | 485 | 488 | 476 | 477 | 47,000 |
2017/10/11 | 489 | 489 | 483 | 488 | 30,000 |
2017/10/10 | 484 | 487 | 480 | 484 | 36,000 |
2017/10/06 | 472 | 483 | 472 | 483 | 17,000 |
2017/10/05 | 483 | 484 | 476 | 476 | 27,000 |
2017/10/04 | 485 | 485 | 481 | 483 | 20,000 |
2017/10/03 | 494 | 494 | 482 | 485 | 31,000 |
2017/10/02 | 471 | 490 | 471 | 486 | 47,000 |
2017/09/29 | 483 | 492 | 473 | 477 | 69,000 |
2017/09/28 | 498 | 498 | 480 | 483 | 55,000 |
2017/09/27 | 498 | 499 | 485 | 498 | 68,000 |
2017/09/26 | 477 | 502 | 476 | 502 | 110,000 |
2017/09/25 | 487 | 487 | 477 | 477 | 41,000 |
2017/09/22 | 476 | 494 | 467 | 487 | 72,000 |
2017/09/21 | 470 | 476 | 467 | 468 | 45,000 |
2017/09/20 | 468 | 473 | 463 | 468 | 113,000 |
2017/09/19 | 478 | 478 | 454 | 468 | 63,000 |
2017/09/15 | 461 | 481 | 448 | 481 | 80,000 |
2017/09/14 | 465 | 470 | 455 | 458 | 43,000 |
2017/09/13 | 465 | 476 | 457 | 457 | 36,000 |
2017/09/12 | 450 | 478 | 449 | 463 | 80,000 |
2017/09/11 | 445 | 451 | 440 | 450 | 28,000 |
2017/09/08 | 445 | 450 | 439 | 447 | 55,000 |
2017/09/07 | 440 | 449 | 438 | 449 | 76,000 |
2017/09/06 | 415 | 445 | 415 | 438 | 72,000 |
2017/09/05 | 414 | 417 | 409 | 413 | 46,000 |
2017/09/04 | 417 | 420 | 411 | 414 | 77,000 |
2017/09/01 | 405 | 415 | 405 | 413 | 31,000 |
2017/08/31 | 414 | 414 | 403 | 403 | 32,000 |
2017/08/30 | 401 | 414 | 401 | 414 | 46,000 |
2017/08/29 | 408 | 408 | 400 | 401 | 26,000 |
2017/08/28 | 407 | 410 | 407 | 410 | 10,000 |
2017/08/25 | 412 | 412 | 402 | 402 | 52,000 |
2017/08/24 | 412 | 414 | 411 | 413 | 36,000 |
2017/08/23 | 419 | 419 | 414 | 416 | 34,000 |
2017/08/22 | 430 | 432 | 412 | 413 | 87,000 |
2017/08/21 | 426 | 437 | 426 | 435 | 13,000 |
2017/08/18 | 438 | 438 | 428 | 429 | 44,000 |
2017/08/17 | 440 | 442 | 432 | 438 | 17,000 |
2017/08/16 | 434 | 438 | 430 | 438 | 14,000 |
2017/08/15 | 414 | 439 | 414 | 434 | 37,000 |
2017/08/14 | 431 | 432 | 408 | 414 | 44,000 |
2017/08/10 | 438 | 438 | 430 | 431 | 24,000 |
2017/08/09 | 440 | 444 | 433 | 433 | 24,000 |
2017/08/08 | 442 | 442 | 438 | 440 | 15,000 |
2017/08/07 | 433 | 441 | 433 | 438 | 15,000 |
2017/08/04 | 428 | 432 | 428 | 430 | 14,000 |
2017/08/03 | 429 | 430 | 427 | 428 | 13,000 |
2017/08/02 | 433 | 433 | 430 | 430 | 5,000 |
2017/08/01 | 431 | 432 | 426 | 431 | 35,000 |
2017/07/31 | 427 | 430 | 426 | 427 | 24,000 |
2017/07/28 | 433 | 433 | 427 | 430 | 36,000 |
2017/07/27 | 432 | 437 | 427 | 433 | 31,000 |
2017/07/26 | 444 | 444 | 432 | 434 | 42,000 |
2017/07/25 | 443 | 443 | 440 | 440 | 21,000 |
2017/07/24 | 443 | 447 | 441 | 445 | 51,000 |
2017/07/21 | 449 | 449 | 427 | 442 | 45,000 |
2017/07/20 | 450 | 450 | 447 | 449 | 98,000 |
2017/07/19 | 449 | 452 | 447 | 450 | 42,000 |
2017/07/18 | 456 | 456 | 446 | 446 | 40,000 |
2017/07/14 | 453 | 457 | 453 | 456 | 24,000 |
2017/07/13 | 451 | 451 | 450 | 450 | 13,000 |
2017/07/12 | 452 | 452 | 451 | 451 | 15,000 |
2017/07/11 | 446 | 453 | 446 | 452 | 23,000 |
2017/07/10 | 453 | 454 | 448 | 448 | 20,000 |
2017/07/07 | 448 | 460 | 448 | 448 | 45,000 |
2017/07/06 | 455 | 455 | 452 | 453 | 13,000 |
2017/07/05 | 457 | 459 | 451 | 455 | 75,000 |
2017/07/04 | 459 | 459 | 453 | 457 | 60,000 |
2017/07/03 | 455 | 455 | 452 | 452 | 32,000 |
2017/06/30 | 455 | 457 | 455 | 455 | 16,000 |
2017/06/29 | 455 | 460 | 455 | 459 | 20,000 |
2017/06/28 | 456 | 464 | 454 | 454 | 37,000 |
2017/06/27 | 459 | 465 | 456 | 461 | 24,000 |
2017/06/26 | 462 | 464 | 459 | 461 | 15,000 |
2017/06/23 | 463 | 464 | 459 | 459 | 29,000 |
2017/06/22 | 454 | 463 | 454 | 457 | 47,000 |
2017/06/21 | 467 | 468 | 460 | 460 | 31,000 |
2017/06/20 | 457 | 467 | 457 | 467 | 71,000 |
2017/06/19 | 454 | 458 | 454 | 457 | 20,000 |
2017/06/16 | 446 | 455 | 446 | 454 | 75,000 |
2017/06/15 | 454 | 455 | 445 | 446 | 60,000 |
2017/06/14 | 459 | 459 | 453 | 454 | 43,000 |
2017/06/13 | 454 | 457 | 451 | 453 | 29,000 |
2017/06/12 | 457 | 457 | 452 | 454 | 111,000 |
2017/06/09 | 455 | 456 | 452 | 453 | 93,000 |
2017/06/08 | 456 | 460 | 452 | 453 | 77,000 |
2017/06/07 | 454 | 457 | 451 | 456 | 77,000 |
2017/06/06 | 456 | 459 | 453 | 454 | 104,000 |
2017/06/05 | 459 | 461 | 456 | 456 | 17,000 |
2017/06/02 | 462 | 469 | 460 | 463 | 119,000 |
2017/06/01 | 450 | 456 | 450 | 456 | 83,000 |
2017/05/31 | 449 | 449 | 448 | 449 | 59,000 |
2017/05/30 | 447 | 450 | 440 | 449 | 43,000 |
2017/05/29 | 447 | 448 | 447 | 447 | 22,000 |
2017/05/26 | 451 | 451 | 443 | 444 | 19,000 |
2017/05/25 | 444 | 449 | 444 | 448 | 43,000 |
2017/05/24 | 451 | 451 | 446 | 449 | 47,000 |
2017/05/23 | 444 | 446 | 439 | 443 | 34,000 |
2017/05/22 | 447 | 447 | 444 | 444 | 17,000 |
2017/05/19 | 444 | 444 | 439 | 442 | 59,000 |
2017/05/18 | 446 | 447 | 442 | 444 | 30,000 |
2017/05/17 | 451 | 454 | 444 | 446 | 46,000 |
2017/05/16 | 441 | 450 | 441 | 449 | 52,000 |
2017/05/15 | 447 | 447 | 437 | 439 | 80,000 |
2017/05/12 | 492 | 494 | 442 | 448 | 123,000 |
2017/05/11 | 487 | 491 | 487 | 491 | 34,000 |
2017/05/10 | 494 | 494 | 488 | 491 | 31,000 |
2017/05/09 | 493 | 495 | 493 | 494 | 33,000 |
2017/05/08 | 486 | 495 | 486 | 495 | 74,000 |
2017/05/02 | 486 | 490 | 483 | 486 | 53,000 |
2017/05/01 | 473 | 488 | 470 | 484 | 31,000 |
2017/04/28 | 474 | 475 | 471 | 471 | 52,000 |
2017/04/27 | 481 | 482 | 472 | 476 | 46,000 |
2017/04/26 | 478 | 484 | 474 | 478 | 46,000 |
2017/04/25 | 466 | 481 | 466 | 473 | 64,000 |
2017/04/24 | 465 | 472 | 460 | 466 | 41,000 |
2017/04/21 | 456 | 460 | 456 | 457 | 32,000 |
2017/04/20 | 455 | 458 | 455 | 455 | 59,000 |
2017/04/19 | 463 | 468 | 455 | 455 | 50,000 |
2017/04/18 | 458 | 468 | 458 | 460 | 34,000 |
2017/04/17 | 454 | 459 | 453 | 455 | 34,000 |
2017/04/14 | 460 | 462 | 453 | 453 | 43,000 |
2017/04/13 | 451 | 458 | 450 | 453 | 32,000 |
2017/04/12 | 457 | 458 | 451 | 458 | 23,000 |
2017/04/11 | 458 | 462 | 457 | 460 | 17,000 |
2017/04/10 | 460 | 462 | 459 | 459 | 9,000 |
2017/04/07 | 462 | 464 | 459 | 459 | 33,000 |
2017/04/06 | 462 | 466 | 459 | 459 | 42,000 |
2017/04/05 | 465 | 474 | 464 | 468 | 40,000 |
2017/04/04 | 477 | 482 | 469 | 470 | 91,000 |
2017/04/03 | 470 | 481 | 464 | 474 | 56,000 |
2017/03/31 | 493 | 494 | 467 | 467 | 60,000 |
2017/03/30 | 492 | 498 | 484 | 493 | 25,000 |
2017/03/29 | 493 | 493 | 485 | 492 | 23,000 |
2017/03/28 | 490 | 499 | 490 | 494 | 57,000 |
2017/03/27 | 484 | 495 | 479 | 486 | 54,000 |
2017/03/24 | 497 | 510 | 485 | 489 | 107,000 |
2017/03/23 | 490 | 495 | 486 | 495 | 21,000 |
2017/03/22 | 492 | 495 | 486 | 494 | 37,000 |
2017/03/21 | 489 | 496 | 489 | 494 | 34,000 |
2017/03/17 | 492 | 496 | 492 | 496 | 68,000 |
2017/03/16 | 489 | 494 | 487 | 492 | 52,000 |
2017/03/15 | 492 | 492 | 488 | 489 | 19,000 |
2017/03/14 | 484 | 492 | 476 | 492 | 43,000 |
2017/03/13 | 480 | 483 | 480 | 481 | 23,000 |
2017/03/10 | 476 | 478 | 473 | 476 | 75,000 |
2017/03/09 | 473 | 474 | 471 | 473 | 35,000 |
2017/03/08 | 475 | 475 | 471 | 473 | 28,000 |
2017/03/07 | 477 | 480 | 476 | 477 | 39,000 |
2017/03/06 | 476 | 478 | 472 | 477 | 20,000 |
2017/03/03 | 470 | 479 | 470 | 477 | 38,000 |
2017/03/02 | 462 | 480 | 462 | 477 | 33,000 |
2017/03/01 | 459 | 461 | 449 | 456 | 26,000 |
2017/02/28 | 465 | 471 | 458 | 462 | 33,000 |
2017/02/27 | 474 | 474 | 464 | 465 | 25,000 |
2017/02/24 | 467 | 479 | 466 | 478 | 40,000 |
2017/02/23 | 461 | 467 | 461 | 465 | 12,000 |
2017/02/22 | 466 | 470 | 462 | 464 | 27,000 |
2017/02/21 | 461 | 471 | 460 | 464 | 31,000 |
2017/02/20 | 455 | 461 | 455 | 461 | 50,000 |
2017/02/17 | 454 | 460 | 452 | 455 | 57,000 |
2017/02/16 | 442 | 454 | 442 | 451 | 26,000 |
2017/02/15 | 439 | 449 | 439 | 444 | 55,000 |
2017/02/14 | 447 | 455 | 435 | 436 | 59,000 |
2017/02/13 | 441 | 458 | 441 | 444 | 85,000 |
2017/02/10 | 426 | 441 | 425 | 441 | 36,000 |
2017/02/09 | 432 | 435 | 421 | 421 | 31,000 |
2017/02/08 | 428 | 434 | 423 | 434 | 17,000 |
2017/02/07 | 437 | 437 | 425 | 425 | 44,000 |
2017/02/06 | 436 | 437 | 436 | 437 | 15,000 |
2017/02/03 | 442 | 442 | 422 | 436 | 36,000 |
2017/02/02 | 445 | 445 | 438 | 442 | 30,000 |
2017/02/01 | 431 | 444 | 430 | 443 | 27,000 |
2017/01/31 | 437 | 438 | 433 | 433 | 13,000 |
2017/01/30 | 444 | 445 | 437 | 442 | 60,000 |
2017/01/27 | 439 | 448 | 437 | 444 | 33,000 |
2017/01/26 | 442 | 444 | 437 | 437 | 43,000 |
2017/01/25 | 447 | 447 | 437 | 439 | 30,000 |
2017/01/24 | 445 | 445 | 444 | 445 | 29,000 |
2017/01/23 | 443 | 446 | 443 | 444 | 17,000 |
2017/01/20 | 433 | 443 | 433 | 443 | 50,000 |
2017/01/19 | 430 | 433 | 425 | 433 | 32,000 |
2017/01/18 | 418 | 425 | 415 | 424 | 17,000 |
2017/01/17 | 428 | 432 | 425 | 426 | 27,000 |
2017/01/16 | 433 | 433 | 425 | 430 | 19,000 |
2017/01/13 | 434 | 434 | 428 | 433 | 23,000 |
2017/01/12 | 437 | 437 | 430 | 431 | 26,000 |
2017/01/11 | 438 | 438 | 433 | 436 | 17,000 |
2017/01/10 | 439 | 439 | 433 | 438 | 30,000 |
2017/01/06 | 433 | 440 | 433 | 439 | 46,000 |
2017/01/05 | 435 | 435 | 428 | 433 | 38,000 |
2017/01/04 | 426 | 436 | 425 | 435 | 35,000 |