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 |
---|---|---|---|---|---|
2018/12/28 | 432 | 439 | 424 | 437 | 26,500 |
2018/12/27 | 407 | 435 | 407 | 434 | 66,900 |
2018/12/26 | 394 | 409 | 393 | 399 | 61,000 |
2018/12/25 | 413 | 413 | 390 | 391 | 56,300 |
2018/12/21 | 419 | 431 | 401 | 430 | 89,300 |
2018/12/20 | 441 | 441 | 418 | 419 | 127,900 |
2018/12/19 | 431 | 444 | 430 | 441 | 58,100 |
2018/12/18 | 450 | 450 | 435 | 435 | 24,700 |
2018/12/17 | 461 | 461 | 453 | 455 | 45,900 |
2018/12/14 | 460 | 467 | 456 | 457 | 94,700 |
2018/12/13 | 458 | 472 | 455 | 460 | 93,700 |
2018/12/12 | 457 | 462 | 454 | 459 | 29,300 |
2018/12/11 | 454 | 462 | 450 | 451 | 59,900 |
2018/12/10 | 452 | 469 | 452 | 454 | 34,000 |
2018/12/07 | 476 | 483 | 470 | 476 | 79,100 |
2018/12/06 | 473 | 481 | 465 | 476 | 74,900 |
2018/12/05 | 486 | 488 | 475 | 480 | 84,000 |
2018/12/04 | 490 | 494 | 485 | 486 | 41,200 |
2018/12/03 | 498 | 501 | 485 | 494 | 32,000 |
2018/11/30 | 488 | 496 | 486 | 492 | 15,000 |
2018/11/29 | 485 | 492 | 483 | 485 | 57,000 |
2018/11/28 | 483 | 485 | 477 | 482 | 22,400 |
2018/11/27 | 477 | 484 | 473 | 476 | 17,100 |
2018/11/26 | 464 | 477 | 464 | 472 | 16,900 |
2018/11/22 | 466 | 468 | 448 | 465 | 41,000 |
2018/11/21 | 459 | 464 | 454 | 458 | 47,100 |
2018/11/20 | 472 | 476 | 466 | 471 | 53,000 |
2018/11/19 | 468 | 475 | 466 | 472 | 16,400 |
2018/11/16 | 467 | 474 | 465 | 468 | 29,700 |
2018/11/15 | 459 | 470 | 455 | 467 | 24,500 |
2018/11/14 | 478 | 478 | 464 | 467 | 64,400 |
2018/11/13 | 478 | 486 | 470 | 470 | 48,600 |
2018/11/12 | 480 | 490 | 480 | 490 | 40,200 |
2018/11/09 | 477 | 496 | 469 | 480 | 68,800 |
2018/11/08 | 478 | 486 | 475 | 477 | 45,400 |
2018/11/07 | 470 | 477 | 468 | 469 | 51,400 |
2018/11/06 | 464 | 476 | 464 | 468 | 58,900 |
2018/11/05 | 462 | 470 | 460 | 464 | 53,000 |
2018/11/02 | 456 | 470 | 456 | 465 | 64,200 |
2018/11/01 | 438 | 453 | 438 | 448 | 62,700 |
2018/10/31 | 423 | 444 | 419 | 441 | 97,400 |
2018/10/30 | 395 | 430 | 395 | 430 | 256,200 |
2018/10/29 | 399 | 405 | 387 | 393 | 84,100 |
2018/10/26 | 405 | 410 | 394 | 397 | 88,300 |
2018/10/25 | 416 | 416 | 402 | 404 | 102,500 |
2018/10/24 | 415 | 430 | 415 | 427 | 46,700 |
2018/10/23 | 429 | 430 | 415 | 416 | 49,900 |
2018/10/22 | 428 | 442 | 426 | 436 | 27,600 |
2018/10/19 | 438 | 441 | 430 | 436 | 71,600 |
2018/10/18 | 451 | 451 | 435 | 438 | 60,500 |
2018/10/17 | 451 | 452 | 442 | 447 | 53,900 |
2018/10/16 | 451 | 452 | 435 | 443 | 64,500 |
2018/10/15 | 461 | 462 | 451 | 453 | 72,900 |
2018/10/12 | 463 | 477 | 460 | 468 | 62,700 |
2018/10/11 | 494 | 494 | 468 | 471 | 74,200 |
2018/10/10 | 515 | 516 | 496 | 507 | 47,200 |
2018/10/09 | 517 | 527 | 497 | 516 | 83,400 |
2018/10/05 | 527 | 534 | 515 | 527 | 58,600 |
2018/10/04 | 524 | 532 | 518 | 527 | 37,800 |
2018/10/03 | 529 | 532 | 515 | 515 | 31,900 |
2018/10/02 | 533 | 535 | 516 | 525 | 40,800 |
2018/10/01 | 516 | 531 | 511 | 525 | 43,300 |
2018/09/28 | 526 | 533 | 512 | 517 | 57,100 |
2018/09/27 | 549 | 559 | 525 | 526 | 55,500 |
2018/09/26 | 555 | 561 | 538 | 559 | 41,400 |
2018/09/25 | 540 | 563 | 535 | 563 | 96,900 |
2018/09/21 | 520 | 555 | 514 | 550 | 94,400 |
2018/09/20 | 515 | 519 | 506 | 514 | 87,200 |
2018/09/19 | 508 | 515 | 508 | 513 | 63,100 |
2018/09/18 | 496 | 511 | 496 | 507 | 60,600 |
2018/09/14 | 491 | 508 | 491 | 501 | 91,200 |
2018/09/13 | 484 | 498 | 481 | 485 | 37,700 |
2018/09/12 | 510 | 510 | 487 | 490 | 32,500 |
2018/09/11 | 497 | 511 | 497 | 507 | 29,200 |
2018/09/10 | 491 | 506 | 491 | 502 | 28,000 |
2018/09/07 | 495 | 502 | 493 | 498 | 24,900 |
2018/09/06 | 503 | 505 | 497 | 497 | 18,300 |
2018/09/05 | 513 | 516 | 504 | 506 | 35,100 |
2018/09/04 | 519 | 524 | 510 | 513 | 55,400 |
2018/09/03 | 518 | 521 | 512 | 513 | 17,100 |
2018/08/31 | 516 | 523 | 516 | 518 | 12,100 |
2018/08/30 | 533 | 533 | 518 | 522 | 11,800 |
2018/08/29 | 519 | 531 | 519 | 527 | 19,400 |
2018/08/28 | 527 | 530 | 518 | 522 | 16,400 |
2018/08/27 | 515 | 526 | 514 | 521 | 17,700 |
2018/08/24 | 519 | 519 | 506 | 513 | 13,100 |
2018/08/23 | 505 | 514 | 505 | 509 | 10,700 |
2018/08/22 | 509 | 513 | 504 | 508 | 23,800 |
2018/08/21 | 511 | 516 | 505 | 515 | 20,700 |
2018/08/20 | 530 | 530 | 513 | 517 | 46,900 |
2018/08/17 | 522 | 531 | 522 | 530 | 17,400 |
2018/08/16 | 517 | 525 | 504 | 522 | 47,300 |
2018/08/15 | 535 | 545 | 527 | 527 | 32,600 |
2018/08/14 | 529 | 540 | 519 | 540 | 24,500 |
2018/08/13 | 537 | 537 | 526 | 532 | 34,900 |
2018/08/10 | 563 | 590 | 537 | 542 | 125,900 |
2018/08/09 | 540 | 548 | 532 | 537 | 50,100 |
2018/08/08 | 551 | 558 | 543 | 543 | 31,200 |
2018/08/07 | 547 | 562 | 540 | 557 | 49,100 |
2018/08/06 | 542 | 557 | 542 | 545 | 27,600 |
2018/08/03 | 551 | 552 | 539 | 539 | 38,400 |
2018/08/02 | 561 | 573 | 544 | 546 | 69,200 |
2018/08/01 | 582 | 582 | 560 | 569 | 45,400 |
2018/07/31 | 583 | 583 | 567 | 573 | 46,900 |
2018/07/30 | 574 | 591 | 562 | 590 | 61,900 |
2018/07/27 | 598 | 604 | 588 | 590 | 72,400 |
2018/07/26 | 566 | 594 | 558 | 592 | 116,600 |
2018/07/25 | 552 | 558 | 547 | 557 | 36,000 |
2018/07/24 | 544 | 553 | 543 | 544 | 27,400 |
2018/07/23 | 537 | 544 | 537 | 543 | 61,900 |
2018/07/20 | 531 | 537 | 531 | 537 | 32,600 |
2018/07/19 | 535 | 535 | 525 | 531 | 19,700 |
2018/07/18 | 515 | 539 | 515 | 532 | 47,900 |
2018/07/17 | 504 | 517 | 502 | 509 | 37,800 |
2018/07/13 | 494 | 512 | 491 | 507 | 39,800 |
2018/07/12 | 485 | 493 | 485 | 487 | 13,500 |
2018/07/11 | 490 | 490 | 477 | 481 | 63,000 |
2018/07/10 | 513 | 515 | 496 | 496 | 57,000 |
2018/07/09 | 525 | 526 | 505 | 510 | 24,500 |
2018/07/06 | 520 | 525 | 509 | 525 | 49,000 |
2018/07/05 | 538 | 550 | 518 | 519 | 112,200 |
2018/07/04 | 510 | 540 | 510 | 538 | 80,700 |
2018/07/03 | 523 | 523 | 505 | 508 | 32,200 |
2018/07/02 | 537 | 537 | 518 | 520 | 38,300 |
2018/06/29 | 540 | 545 | 529 | 540 | 42,300 |
2018/06/28 | 540 | 544 | 533 | 540 | 34,200 |
2018/06/27 | 541 | 554 | 531 | 543 | 45,700 |
2018/06/26 | 527 | 544 | 524 | 542 | 24,500 |
2018/06/25 | 542 | 546 | 535 | 537 | 27,300 |
2018/06/22 | 522 | 553 | 521 | 553 | 77,000 |
2018/06/21 | 529 | 537 | 525 | 528 | 25,600 |
2018/06/20 | 533 | 534 | 518 | 530 | 50,900 |
2018/06/19 | 539 | 541 | 527 | 533 | 42,800 |
2018/06/18 | 538 | 544 | 537 | 540 | 33,600 |
2018/06/15 | 540 | 542 | 530 | 542 | 53,600 |
2018/06/14 | 534 | 534 | 528 | 533 | 25,300 |
2018/06/13 | 533 | 539 | 533 | 535 | 23,600 |
2018/06/12 | 543 | 543 | 532 | 534 | 47,100 |
2018/06/11 | 531 | 540 | 528 | 539 | 18,200 |
2018/06/08 | 530 | 534 | 526 | 531 | 54,800 |
2018/06/07 | 517 | 537 | 517 | 536 | 41,000 |
2018/06/06 | 527 | 532 | 518 | 520 | 50,300 |
2018/06/05 | 525 | 525 | 516 | 524 | 31,200 |
2018/06/04 | 511 | 525 | 510 | 524 | 29,300 |
2018/06/01 | 499 | 508 | 493 | 505 | 37,200 |
2018/05/31 | 507 | 514 | 500 | 506 | 35,200 |
2018/05/30 | 502 | 514 | 502 | 509 | 17,200 |
2018/05/29 | 509 | 520 | 509 | 515 | 38,200 |
2018/05/28 | 528 | 531 | 516 | 521 | 20,200 |
2018/05/25 | 529 | 541 | 526 | 532 | 21,400 |
2018/05/24 | 553 | 553 | 535 | 537 | 19,900 |
2018/05/23 | 544 | 548 | 541 | 547 | 17,500 |
2018/05/22 | 549 | 551 | 546 | 549 | 26,100 |
2018/05/21 | 553 | 555 | 547 | 553 | 23,000 |
2018/05/18 | 560 | 567 | 558 | 558 | 60,200 |
2018/05/17 | 572 | 572 | 549 | 559 | 33,700 |
2018/05/16 | 574 | 574 | 564 | 567 | 47,800 |
2018/05/15 | 563 | 575 | 563 | 574 | 53,100 |
2018/05/14 | 550 | 577 | 543 | 568 | 97,100 |
2018/05/11 | 523 | 535 | 514 | 529 | 56,400 |
2018/05/10 | 544 | 544 | 524 | 529 | 84,200 |
2018/05/09 | 530 | 550 | 530 | 544 | 117,300 |
2018/05/08 | 529 | 545 | 529 | 539 | 54,700 |
2018/05/07 | 516 | 530 | 506 | 527 | 53,800 |
2018/05/02 | 510 | 516 | 501 | 516 | 47,900 |
2018/05/01 | 500 | 506 | 494 | 502 | 20,900 |
2018/04/27 | 506 | 508 | 492 | 507 | 33,300 |
2018/04/26 | 505 | 508 | 497 | 506 | 39,500 |
2018/04/25 | 493 | 505 | 493 | 502 | 35,500 |
2018/04/24 | 491 | 504 | 491 | 504 | 26,200 |
2018/04/23 | 497 | 499 | 491 | 493 | 27,800 |
2018/04/20 | 495 | 500 | 495 | 497 | 31,800 |
2018/04/19 | 500 | 501 | 491 | 495 | 13,400 |
2018/04/18 | 481 | 503 | 481 | 496 | 31,900 |
2018/04/17 | 485 | 487 | 474 | 480 | 25,100 |
2018/04/16 | 486 | 486 | 480 | 486 | 15,200 |
2018/04/13 | 485 | 489 | 483 | 485 | 17,100 |
2018/04/12 | 486 | 486 | 480 | 483 | 16,100 |
2018/04/11 | 490 | 490 | 483 | 485 | 23,900 |
2018/04/10 | 499 | 500 | 489 | 494 | 56,900 |
2018/04/09 | 490 | 494 | 483 | 494 | 18,100 |
2018/04/06 | 492 | 499 | 489 | 490 | 27,800 |
2018/04/05 | 494 | 509 | 488 | 497 | 65,400 |
2018/04/04 | 472 | 497 | 472 | 493 | 58,200 |
2018/04/03 | 465 | 472 | 461 | 471 | 29,800 |
2018/04/02 | 466 | 471 | 452 | 467 | 27,400 |
2018/03/30 | 467 | 474 | 467 | 470 | 14,000 |
2018/03/29 | 458 | 467 | 453 | 467 | 25,000 |
2018/03/28 | 449 | 462 | 449 | 454 | 18,000 |
2018/03/27 | 455 | 473 | 455 | 462 | 69,000 |
2018/03/26 | 439 | 460 | 433 | 455 | 47,000 |
2018/03/23 | 457 | 469 | 445 | 447 | 43,000 |
2018/03/22 | 467 | 468 | 461 | 465 | 40,000 |
2018/03/20 | 464 | 467 | 464 | 467 | 19,000 |
2018/03/19 | 475 | 475 | 461 | 464 | 24,000 |
2018/03/16 | 470 | 478 | 468 | 478 | 27,000 |
2018/03/15 | 467 | 473 | 460 | 465 | 26,000 |
2018/03/14 | 455 | 485 | 453 | 465 | 88,000 |
2018/03/13 | 444 | 457 | 442 | 453 | 29,000 |
2018/03/12 | 440 | 450 | 440 | 447 | 23,000 |
2018/03/09 | 449 | 449 | 439 | 439 | 42,000 |
2018/03/08 | 438 | 446 | 437 | 438 | 26,000 |
2018/03/07 | 438 | 445 | 438 | 438 | 28,000 |
2018/03/06 | 426 | 443 | 426 | 438 | 35,000 |
2018/03/05 | 430 | 430 | 423 | 424 | 19,000 |
2018/03/02 | 416 | 431 | 416 | 431 | 77,000 |
2018/03/01 | 452 | 457 | 431 | 431 | 56,000 |
2018/02/28 | 444 | 448 | 444 | 445 | 19,000 |
2018/02/27 | 443 | 447 | 443 | 444 | 8,000 |
2018/02/26 | 445 | 446 | 441 | 441 | 10,000 |
2018/02/23 | 439 | 445 | 439 | 439 | 23,000 |
2018/02/22 | 438 | 442 | 438 | 441 | 19,000 |
2018/02/21 | 440 | 444 | 436 | 439 | 42,000 |
2018/02/20 | 440 | 444 | 438 | 440 | 30,000 |
2018/02/19 | 422 | 441 | 422 | 440 | 25,000 |
2018/02/16 | 414 | 422 | 413 | 416 | 38,000 |
2018/02/15 | 415 | 424 | 411 | 413 | 66,000 |
2018/02/14 | 416 | 420 | 413 | 415 | 71,000 |
2018/02/13 | 417 | 434 | 414 | 416 | 60,000 |
2018/02/09 | 414 | 424 | 414 | 417 | 47,000 |
2018/02/08 | 436 | 439 | 421 | 422 | 76,000 |
2018/02/07 | 451 | 463 | 428 | 428 | 81,000 |
2018/02/06 | 475 | 479 | 443 | 443 | 91,000 |
2018/02/05 | 488 | 488 | 471 | 475 | 48,000 |
2018/02/02 | 492 | 492 | 483 | 488 | 29,000 |
2018/02/01 | 476 | 490 | 476 | 489 | 32,000 |
2018/01/31 | 493 | 497 | 473 | 475 | 66,000 |
2018/01/30 | 510 | 510 | 499 | 499 | 38,000 |
2018/01/29 | 504 | 515 | 504 | 512 | 28,000 |
2018/01/26 | 508 | 513 | 496 | 500 | 48,000 |
2018/01/25 | 515 | 515 | 507 | 507 | 21,000 |
2018/01/24 | 513 | 515 | 510 | 515 | 23,000 |
2018/01/23 | 509 | 516 | 509 | 513 | 39,000 |
2018/01/22 | 510 | 510 | 507 | 509 | 32,000 |
2018/01/19 | 511 | 514 | 506 | 507 | 37,000 |
2018/01/18 | 507 | 515 | 505 | 511 | 79,000 |
2018/01/17 | 506 | 509 | 504 | 506 | 40,000 |
2018/01/16 | 505 | 506 | 505 | 506 | 8,000 |
2018/01/15 | 509 | 509 | 504 | 505 | 25,000 |
2018/01/12 | 503 | 509 | 496 | 505 | 75,000 |
2018/01/11 | 500 | 502 | 495 | 500 | 27,000 |
2018/01/10 | 500 | 501 | 500 | 500 | 23,000 |
2018/01/09 | 500 | 500 | 494 | 499 | 30,000 |
2018/01/05 | 500 | 500 | 498 | 499 | 14,000 |
2018/01/04 | 496 | 503 | 494 | 501 | 38,000 |