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 |