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
2020/12/30 575 575 546 553 33,700
2020/12/29 571 576 556 576 27,600
2020/12/28 579 579 555 566 33,400
2020/12/25 566 580 559 579 13,100
2020/12/24 562 576 552 566 32,000
2020/12/23 557 560 537 560 33,100
2020/12/22 577 577 543 547 40,400
2020/12/21 586 586 577 581 24,500
2020/12/18 608 614 581 582 112,000
2020/12/17 622 627 600 608 59,600
2020/12/16 591 625 586 622 91,800
2020/12/15 577 591 570 586 13,700
2020/12/14 579 604 579 582 67,900
2020/12/11 580 580 570 579 25,900
2020/12/10 577 580 570 575 13,000
2020/12/09 569 585 568 578 20,900
2020/12/08 577 583 567 569 70,400
2020/12/07 578 586 577 577 49,800
2020/12/04 577 585 573 577 18,500
2020/12/03 549 587 548 581 77,900
2020/12/02 592 592 548 558 55,100
2020/12/01 575 604 575 592 43,000
2020/11/30 600 604 566 566 51,200
2020/11/27 597 605 583 599 70,300
2020/11/26 571 597 568 597 20,900
2020/11/25 599 599 555 573 29,000
2020/11/24 580 599 579 598 46,700
2020/11/20 577 580 561 568 32,900
2020/11/19 571 580 570 577 13,900
2020/11/18 577 585 570 575 21,100
2020/11/17 592 592 568 577 33,200
2020/11/16 564 590 557 590 51,300
2020/11/13 570 570 549 552 30,200
2020/11/12 562 579 556 570 30,300
2020/11/11 563 596 547 596 53,000
2020/11/10 559 562 533 550 64,200
2020/11/09 534 550 531 549 27,500
2020/11/06 500 542 498 536 40,400
2020/11/05 514 534 487 487 195,600
2020/11/04 505 518 488 510 55,300
2020/11/02 479 496 479 492 46,000
2020/10/30 513 517 487 487 30,600
2020/10/29 536 540 506 511 24,800
2020/10/28 541 546 524 540 19,300
2020/10/27 536 545 528 544 15,000
2020/10/26 545 554 536 536 3,500
2020/10/23 553 562 537 550 9,500
2020/10/22 585 587 551 551 24,300
2020/10/21 591 592 577 578 19,400
2020/10/20 600 600 580 590 25,500
2020/10/19 576 600 576 600 20,800
2020/10/16 561 575 561 573 8,900
2020/10/15 547 563 547 561 15,900
2020/10/14 542 552 542 549 12,000
2020/10/13 559 559 544 544 6,900
2020/10/12 576 576 556 556 9,900
2020/10/09 585 585 569 578 6,900
2020/10/08 584 585 578 585 19,300
2020/10/07 577 586 572 581 13,600
2020/10/06 594 594 571 583 19,600
2020/10/05 567 596 567 594 25,100
2020/10/02 582 583 560 560 18,800
2020/09/30 600 604 584 584 34,200
2020/09/29 589 605 579 605 70,100
2020/09/28 592 592 577 592 95,400
2020/09/25 593 596 574 592 35,400
2020/09/24 588 596 583 596 57,300
2020/09/23 547 578 547 576 47,200
2020/09/18 560 564 553 561 66,900
2020/09/17 547 560 543 560 45,500
2020/09/16 539 545 533 545 33,500
2020/09/15 535 535 521 535 21,700
2020/09/14 540 544 516 539 46,500
2020/09/11 531 540 526 539 49,700
2020/09/10 510 528 509 527 24,800
2020/09/09 509 522 502 514 42,800
2020/09/08 506 519 504 519 21,200
2020/09/07 496 504 495 503 10,800
2020/09/04 502 504 493 494 27,300
2020/09/03 508 509 500 501 10,600
2020/09/02 498 504 492 503 4,800
2020/09/01 495 503 485 498 13,300
2020/08/31 506 509 498 498 12,900
2020/08/28 505 515 497 510 20,900
2020/08/27 497 504 497 504 6,200
2020/08/26 509 509 498 498 7,600
2020/08/25 503 513 499 513 21,100
2020/08/24 506 509 493 495 10,300
2020/08/21 502 509 502 507 6,200
2020/08/20 527 527 502 502 33,600
2020/08/19 522 528 516 527 17,000
2020/08/18 515 528 515 525 44,800
2020/08/17 517 517 513 515 2,700
2020/08/14 527 527 513 515 22,000
2020/08/13 530 531 510 525 33,400
2020/08/12 508 532 508 525 50,900
2020/08/11 493 511 493 510 41,200
2020/08/07 496 496 484 493 7,600
2020/08/06 496 496 489 492 7,000
2020/08/05 500 500 489 499 12,000
2020/08/04 475 497 468 497 26,100
2020/08/03 462 472 460 472 17,400
2020/07/31 489 489 457 457 15,200
2020/07/30 490 493 487 493 18,700
2020/07/29 500 500 488 489 20,300
2020/07/28 499 503 484 500 22,600
2020/07/27 483 499 483 499 20,500
2020/07/22 500 500 486 486 19,100
2020/07/21 499 499 486 496 22,700
2020/07/20 505 506 487 499 59,400
2020/07/17 510 510 495 505 17,800
2020/07/16 495 507 494 507 32,900
2020/07/15 494 496 470 491 38,700
2020/07/14 478 494 470 494 28,900
2020/07/13 448 479 448 478 25,200
2020/07/10 461 463 438 439 41,700
2020/07/09 468 478 464 464 36,700
2020/07/08 490 490 472 474 35,400
2020/07/07 498 500 491 495 54,400
2020/07/06 492 500 492 498 27,100
2020/07/03 492 504 492 496 32,600
2020/07/02 491 504 491 492 21,600
2020/07/01 505 506 490 490 25,800
2020/06/30 524 524 505 505 25,900
2020/06/29 509 524 504 514 32,500
2020/06/26 486 512 485 512 40,600
2020/06/25 490 497 481 482 25,500
2020/06/24 520 520 485 489 30,600
2020/06/23 519 521 512 520 13,300
2020/06/22 515 515 504 515 16,100
2020/06/19 534 534 508 517 48,900
2020/06/18 516 534 507 534 22,300
2020/06/17 523 524 509 517 21,700
2020/06/16 540 540 517 529 52,800
2020/06/15 509 539 503 538 44,300
2020/06/12 516 516 496 503 46,800
2020/06/11 541 541 528 533 55,400
2020/06/10 539 541 529 541 29,500
2020/06/09 542 542 532 538 16,100
2020/06/08 535 540 527 540 43,900
2020/06/05 538 546 528 545 30,800
2020/06/04 537 538 526 538 26,300
2020/06/03 532 538 522 535 26,900
2020/06/02 530 530 514 522 27,800
2020/06/01 516 529 512 521 14,500
2020/05/29 535 545 514 518 52,300
2020/05/28 517 535 517 535 52,600
2020/05/27 518 518 514 518 22,900
2020/05/26 519 520 511 520 30,100
2020/05/25 512 519 512 515 18,600
2020/05/22 516 524 510 512 23,300
2020/05/21 510 510 502 509 10,000
2020/05/20 500 512 490 505 86,400
2020/05/19 499 500 495 500 26,100
2020/05/18 488 492 479 491 12,700
2020/05/15 486 486 477 484 13,300
2020/05/14 494 495 478 481 26,000
2020/05/13 485 495 482 494 22,400
2020/05/12 492 492 481 492 14,600
2020/05/11 482 489 481 489 16,300
2020/05/08 470 480 462 480 17,400
2020/05/07 476 485 462 462 24,300
2020/05/01 495 495 475 483 23,800
2020/04/30 500 500 486 493 26,800
2020/04/28 499 499 486 494 23,900
2020/04/27 488 499 481 499 26,700
2020/04/24 481 485 467 485 38,000
2020/04/23 466 476 457 473 30,800
2020/04/22 464 478 457 464 22,300
2020/04/21 471 471 460 471 17,400
2020/04/20 473 483 462 483 41,600
2020/04/17 483 490 467 473 42,400
2020/04/16 440 483 440 483 39,300
2020/04/15 464 464 438 445 28,100
2020/04/14 457 465 446 465 37,100
2020/04/13 460 460 443 443 12,900
2020/04/10 454 465 444 462 18,800
2020/04/09 468 468 444 459 22,100
2020/04/08 470 476 461 470 48,900
2020/04/07 457 469 438 467 45,800
2020/04/06 425 457 424 457 42,300
2020/04/03 425 437 409 424 33,700
2020/04/02 424 429 411 413 29,400
2020/04/01 460 460 435 437 28,400
2020/03/31 486 494 452 466 78,300
2020/03/30 489 494 475 494 152,500
2020/03/27 465 501 461 499 173,200
2020/03/26 416 457 409 457 83,100
2020/03/25 405 425 397 421 69,400
2020/03/24 385 396 372 396 60,000
2020/03/23 366 389 359 377 135,300
2020/03/19 350 374 340 366 143,400
2020/03/18 360 360 335 336 144,300
2020/03/17 330 368 328 362 117,100
2020/03/16 340 352 338 340 74,300
2020/03/13 328 343 326 338 83,200
2020/03/12 359 370 344 349 52,500
2020/03/11 386 395 365 369 50,700
2020/03/10 374 402 364 394 49,100
2020/03/09 395 399 373 373 31,600
2020/03/06 411 415 400 400 109,100
2020/03/05 412 416 411 411 35,100
2020/03/04 412 412 403 403 35,800
2020/03/03 428 435 412 412 57,800
2020/03/02 425 443 425 426 47,300
2020/02/28 441 445 430 430 75,300
2020/02/27 448 455 433 449 71,200
2020/02/26 427 453 425 453 62,000
2020/02/25 471 472 436 436 89,500
2020/02/21 477 481 477 479 14,400
2020/02/20 479 483 477 477 17,900
2020/02/19 480 485 475 477 21,900
2020/02/18 484 485 480 481 17,800
2020/02/17 481 483 478 483 12,500
2020/02/14 479 493 478 489 17,500
2020/02/13 486 487 478 481 24,100
2020/02/12 490 491 483 484 19,000
2020/02/10 491 495 488 492 9,300
2020/02/07 497 497 487 491 9,500
2020/02/06 488 499 488 493 39,400
2020/02/05 482 485 481 481 17,400
2020/02/04 475 482 472 482 26,700
2020/02/03 469 478 469 475 11,900
2020/01/31 486 488 484 484 18,000
2020/01/30 486 486 478 484 25,400
2020/01/29 485 491 484 487 36,100
2020/01/28 487 498 486 491 50,300
2020/01/27 487 492 487 489 30,200
2020/01/24 501 501 491 491 46,700
2020/01/23 499 508 499 499 27,300
2020/01/22 508 511 506 508 24,300
2020/01/21 515 515 494 508 56,300
2020/01/20 512 514 512 512 25,800
2020/01/17 513 515 511 512 19,200
2020/01/16 521 521 510 513 27,300
2020/01/15 531 531 520 521 19,700
2020/01/14 542 542 531 534 16,900
2020/01/10 537 540 536 537 19,200
2020/01/09 539 542 537 537 12,200
2020/01/08 536 538 525 531 30,600
2020/01/07 541 550 537 546 31,900
2020/01/06 545 550 535 541 44,500

このページの先頭へ