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
2019/12/30 548 554 548 551 18,400
2019/12/27 552 553 545 553 11,600
2019/12/26 545 549 539 548 35,700
2019/12/25 555 555 537 539 24,600
2019/12/24 559 560 556 559 35,000
2019/12/23 563 563 557 559 41,300
2019/12/20 567 567 553 560 79,800
2019/12/19 569 569 563 567 25,800
2019/12/18 569 569 560 568 47,200
2019/12/17 562 568 562 565 42,400
2019/12/16 553 562 551 561 23,300
2019/12/13 554 558 550 552 57,000
2019/12/12 549 549 546 547 11,600
2019/12/11 541 548 534 547 27,100
2019/12/10 541 546 538 545 30,700
2019/12/09 548 549 538 544 85,600
2019/12/06 541 545 541 545 32,200
2019/12/05 540 544 535 541 34,300
2019/12/04 534 539 527 535 33,600
2019/12/03 543 543 534 536 17,900
2019/12/02 548 556 546 548 17,800
2019/11/29 550 550 545 549 9,400
2019/11/28 548 549 543 549 10,200
2019/11/27 546 551 543 549 8,500
2019/11/26 555 555 538 538 18,000
2019/11/25 548 550 541 550 8,600
2019/11/22 536 543 536 540 20,000
2019/11/21 538 538 528 538 13,100
2019/11/20 548 549 531 535 44,900
2019/11/19 543 553 540 548 19,300
2019/11/18 550 550 539 543 7,700
2019/11/15 530 554 527 550 41,900
2019/11/14 543 543 529 531 27,200
2019/11/13 553 553 538 540 13,300
2019/11/12 557 557 547 553 25,400
2019/11/11 512 560 510 558 51,400
2019/11/08 565 565 534 542 48,200
2019/11/07 565 568 556 561 25,900
2019/11/06 557 565 557 564 39,900
2019/11/05 557 565 553 557 34,300
2019/11/01 557 557 542 550 30,800
2019/10/31 543 563 539 559 45,700
2019/10/30 537 545 521 545 57,500
2019/10/29 532 540 530 537 27,000
2019/10/28 527 538 526 532 19,000
2019/10/25 528 535 526 528 15,100
2019/10/24 529 533 523 527 23,600
2019/10/23 532 535 520 524 33,200
2019/10/21 529 532 528 532 11,800
2019/10/18 528 530 528 528 27,400
2019/10/17 525 529 521 528 22,100
2019/10/16 518 527 512 526 42,000
2019/10/15 518 518 494 514 30,400
2019/10/11 515 516 504 506 19,900
2019/10/10 517 517 512 512 9,200
2019/10/09 496 519 496 519 21,100
2019/10/08 500 500 497 498 18,500
2019/10/07 499 499 494 498 15,700
2019/10/04 476 494 474 494 31,700
2019/10/03 474 482 473 476 15,900
2019/10/02 490 491 484 489 20,600
2019/10/01 472 486 472 486 10,500
2019/09/30 487 487 470 472 22,200
2019/09/27 511 511 487 495 23,000
2019/09/26 496 518 493 506 74,000
2019/09/25 502 505 492 494 26,900
2019/09/24 504 507 499 502 40,300
2019/09/20 499 501 499 499 37,700
2019/09/19 490 500 484 499 39,700
2019/09/18 485 490 483 488 22,800
2019/09/17 485 489 480 483 39,100
2019/09/13 482 502 478 500 118,900
2019/09/12 480 496 469 472 55,400
2019/09/11 453 477 453 477 43,100
2019/09/10 443 450 443 450 23,800
2019/09/09 443 448 441 448 19,100
2019/09/06 446 448 440 442 7,000
2019/09/05 436 445 435 443 31,100
2019/09/04 437 440 432 433 39,700
2019/09/03 430 436 430 436 13,000
2019/09/02 430 437 426 430 14,700
2019/08/30 428 441 424 436 32,500
2019/08/29 431 431 420 422 16,500
2019/08/28 433 433 427 430 18,100
2019/08/27 430 435 426 426 16,100
2019/08/26 428 434 426 426 35,200
2019/08/23 446 450 441 447 10,900
2019/08/22 469 469 445 448 67,600
2019/08/21 468 472 468 468 18,500
2019/08/20 460 469 460 468 13,700
2019/08/19 468 474 457 460 13,100
2019/08/16 451 456 451 455 9,800
2019/08/15 450 451 449 451 10,400
2019/08/14 464 466 451 455 24,600
2019/08/13 450 457 450 454 40,400
2019/08/09 465 465 452 456 31,700
2019/08/08 458 478 457 472 18,700
2019/08/07 455 477 455 461 30,600
2019/08/06 460 475 452 463 46,400
2019/08/05 476 476 460 465 35,200
2019/08/02 496 496 482 482 34,000
2019/08/01 498 510 497 499 11,100
2019/07/31 496 532 496 500 59,200
2019/07/30 511 512 500 506 32,800
2019/07/29 505 510 503 510 7,800
2019/07/26 512 514 506 506 12,600
2019/07/25 505 520 505 519 12,400
2019/07/24 515 515 505 509 19,700
2019/07/23 505 515 505 509 11,200
2019/07/22 512 519 498 505 76,000
2019/07/19 493 512 493 512 47,700
2019/07/18 522 522 493 493 45,700
2019/07/17 514 530 512 524 40,600
2019/07/16 512 520 507 515 27,600
2019/07/12 520 520 513 514 23,700
2019/07/11 505 516 492 516 32,700
2019/07/10 496 513 496 503 41,400
2019/07/09 514 518 500 500 54,500
2019/07/08 508 524 508 514 77,700
2019/07/05 499 508 499 508 58,400
2019/07/04 488 506 485 499 57,300
2019/07/03 478 484 477 484 12,000
2019/07/02 483 484 478 478 20,900
2019/07/01 481 482 475 481 28,300
2019/06/28 473 480 471 473 33,900
2019/06/27 464 481 463 481 21,100
2019/06/26 476 483 466 466 24,700
2019/06/25 481 483 469 474 38,500
2019/06/24 488 488 481 481 26,000
2019/06/21 455 497 455 481 158,500
2019/06/20 456 457 451 455 12,900
2019/06/19 445 458 444 457 31,400
2019/06/18 447 450 437 438 16,400
2019/06/17 460 461 446 446 36,900
2019/06/14 473 473 459 461 30,900
2019/06/13 472 473 472 473 31,500
2019/06/12 472 476 472 472 19,200
2019/06/11 466 472 465 472 20,300
2019/06/10 465 465 462 465 15,900
2019/06/07 465 465 458 465 11,400
2019/06/06 465 467 461 461 19,300
2019/06/05 458 466 458 464 24,300
2019/06/04 436 458 436 458 22,400
2019/06/03 438 443 436 436 15,400
2019/05/31 438 445 438 443 24,300
2019/05/30 443 447 440 444 20,500
2019/05/29 449 452 441 447 21,400
2019/05/28 471 471 455 456 19,600
2019/05/27 471 472 466 470 11,400
2019/05/24 475 476 465 469 31,400
2019/05/23 459 464 452 459 15,200
2019/05/22 473 473 461 461 16,200
2019/05/21 456 475 456 473 22,500
2019/05/20 458 467 455 461 62,000
2019/05/17 454 459 447 458 46,500
2019/05/16 448 448 441 448 30,900
2019/05/15 442 448 441 448 52,700
2019/05/14 420 453 414 441 69,000
2019/05/13 425 431 420 420 28,000
2019/05/10 421 438 421 423 47,500
2019/05/09 423 427 420 423 42,300
2019/05/08 432 437 424 431 43,900
2019/05/07 451 451 440 441 36,200
2019/04/26 443 445 439 443 23,000
2019/04/25 444 448 442 447 18,400
2019/04/24 449 450 440 441 28,600
2019/04/23 445 446 443 446 15,400
2019/04/22 445 445 437 444 24,100
2019/04/19 453 455 448 448 35,900
2019/04/18 459 460 450 453 41,100
2019/04/17 459 462 456 458 22,800
2019/04/16 459 462 454 458 14,100
2019/04/15 457 466 450 463 39,100
2019/04/12 452 452 442 444 17,200
2019/04/11 453 453 445 448 8,200
2019/04/10 452 452 446 449 18,200
2019/04/09 458 459 449 457 20,600
2019/04/08 458 461 456 460 21,700
2019/04/05 460 462 457 459 12,200
2019/04/04 454 458 453 456 16,200
2019/04/03 454 454 447 453 31,500
2019/04/02 454 458 446 453 27,100
2019/04/01 446 456 446 451 81,400
2019/03/29 458 458 442 445 45,000
2019/03/28 470 472 458 459 47,400
2019/03/27 479 488 476 486 47,500
2019/03/26 477 490 477 490 128,000
2019/03/25 480 480 470 475 68,500
2019/03/22 480 483 472 483 43,600
2019/03/20 478 479 470 476 54,700
2019/03/19 487 487 470 478 41,400
2019/03/18 461 486 457 483 109,400
2019/03/15 454 459 453 455 62,500
2019/03/14 456 456 446 455 36,700
2019/03/13 453 455 445 449 21,600
2019/03/12 447 455 446 454 50,300
2019/03/11 439 443 436 441 34,100
2019/03/08 440 442 435 440 80,800
2019/03/07 449 450 442 447 62,100
2019/03/06 448 455 448 449 27,800
2019/03/05 453 455 446 447 42,600
2019/03/04 451 454 447 452 66,300
2019/03/01 450 450 442 443 63,000
2019/02/28 465 465 443 444 173,800
2019/02/27 440 440 429 437 28,200
2019/02/26 443 445 434 438 10,900
2019/02/25 447 447 437 441 27,400
2019/02/22 450 451 443 448 16,100
2019/02/21 444 449 443 449 16,700
2019/02/20 439 446 434 443 43,400
2019/02/19 440 441 435 439 28,800
2019/02/18 433 440 432 439 30,400
2019/02/15 426 432 423 430 11,500
2019/02/14 428 434 428 431 18,300
2019/02/13 440 441 415 428 54,000
2019/02/12 425 444 425 438 36,900
2019/02/08 432 439 424 425 34,900
2019/02/07 436 439 431 438 17,800
2019/02/06 441 443 433 438 27,000
2019/02/05 434 437 434 437 17,000
2019/02/04 427 436 427 434 34,100
2019/02/01 418 428 416 425 38,700
2019/01/31 429 433 422 424 36,500
2019/01/30 432 435 425 425 44,400
2019/01/29 430 435 426 430 28,000
2019/01/28 434 435 426 433 28,000
2019/01/25 445 453 438 440 25,800
2019/01/24 442 446 433 446 26,800
2019/01/23 440 446 437 439 14,300
2019/01/22 450 456 443 448 18,800
2019/01/21 446 454 446 452 23,900
2019/01/18 450 453 441 445 70,200
2019/01/17 449 455 441 450 41,100
2019/01/16 461 461 437 445 38,200
2019/01/15 436 453 436 452 34,000
2019/01/11 459 459 439 444 44,800
2019/01/10 437 442 429 435 37,400
2019/01/09 439 442 432 437 33,400
2019/01/08 436 439 433 434 31,600
2019/01/07 441 447 433 436 45,600
2019/01/04 435 441 420 433 59,200

このページの先頭へ