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 |
---|---|---|---|---|---|
2021/12/30 | 695 | 727 | 689 | 709 | 71,600 |
2021/12/29 | 686 | 699 | 682 | 699 | 47,500 |
2021/12/28 | 675 | 689 | 669 | 689 | 40,200 |
2021/12/27 | 679 | 679 | 664 | 669 | 26,300 |
2021/12/24 | 669 | 679 | 665 | 679 | 60,700 |
2021/12/23 | 665 | 670 | 659 | 666 | 27,200 |
2021/12/22 | 651 | 662 | 649 | 659 | 44,500 |
2021/12/21 | 653 | 658 | 639 | 651 | 64,800 |
2021/12/20 | 665 | 665 | 643 | 643 | 120,100 |
2021/12/17 | 665 | 665 | 655 | 665 | 55,700 |
2021/12/16 | 652 | 672 | 650 | 670 | 67,300 |
2021/12/15 | 639 | 651 | 636 | 646 | 48,200 |
2021/12/14 | 643 | 646 | 631 | 643 | 80,900 |
2021/12/13 | 644 | 647 | 636 | 643 | 37,300 |
2021/12/10 | 622 | 636 | 622 | 636 | 64,500 |
2021/12/09 | 606 | 614 | 599 | 612 | 44,600 |
2021/12/08 | 617 | 620 | 605 | 608 | 97,700 |
2021/12/07 | 599 | 619 | 599 | 617 | 62,000 |
2021/12/06 | 584 | 598 | 584 | 594 | 62,100 |
2021/12/03 | 566 | 589 | 566 | 587 | 43,200 |
2021/12/02 | 553 | 573 | 553 | 563 | 46,600 |
2021/12/01 | 550 | 568 | 548 | 563 | 46,300 |
2021/11/30 | 567 | 572 | 551 | 554 | 74,300 |
2021/11/29 | 568 | 574 | 561 | 562 | 49,600 |
2021/11/26 | 593 | 593 | 573 | 574 | 39,700 |
2021/11/25 | 585 | 596 | 583 | 595 | 13,700 |
2021/11/24 | 597 | 597 | 580 | 583 | 27,600 |
2021/11/22 | 589 | 598 | 583 | 598 | 49,500 |
2021/11/19 | 579 | 592 | 579 | 589 | 28,500 |
2021/11/18 | 587 | 591 | 576 | 579 | 27,400 |
2021/11/17 | 602 | 603 | 588 | 588 | 26,700 |
2021/11/16 | 609 | 614 | 603 | 605 | 21,200 |
2021/11/15 | 619 | 619 | 604 | 606 | 27,100 |
2021/11/12 | 592 | 622 | 592 | 619 | 71,600 |
2021/11/11 | 604 | 608 | 582 | 582 | 46,300 |
2021/11/10 | 608 | 613 | 601 | 604 | 33,900 |
2021/11/09 | 624 | 626 | 607 | 608 | 33,600 |
2021/11/08 | 633 | 634 | 621 | 624 | 31,300 |
2021/11/05 | 675 | 680 | 616 | 618 | 106,400 |
2021/11/04 | 632 | 684 | 632 | 675 | 111,000 |
2021/11/02 | 630 | 634 | 619 | 622 | 32,800 |
2021/11/01 | 630 | 638 | 612 | 631 | 88,300 |
2021/10/29 | 593 | 605 | 591 | 604 | 31,000 |
2021/10/28 | 590 | 601 | 582 | 593 | 34,900 |
2021/10/27 | 598 | 600 | 592 | 595 | 13,700 |
2021/10/26 | 601 | 601 | 591 | 598 | 15,600 |
2021/10/25 | 586 | 602 | 586 | 595 | 23,300 |
2021/10/22 | 587 | 598 | 585 | 595 | 27,700 |
2021/10/21 | 604 | 608 | 589 | 589 | 44,600 |
2021/10/20 | 600 | 611 | 599 | 604 | 52,400 |
2021/10/19 | 595 | 602 | 593 | 596 | 45,500 |
2021/10/18 | 583 | 595 | 583 | 594 | 53,100 |
2021/10/15 | 573 | 581 | 569 | 573 | 46,000 |
2021/10/14 | 576 | 576 | 568 | 568 | 26,000 |
2021/10/13 | 589 | 589 | 578 | 579 | 27,500 |
2021/10/12 | 595 | 595 | 584 | 590 | 23,300 |
2021/10/11 | 590 | 597 | 584 | 596 | 19,900 |
2021/10/08 | 592 | 593 | 580 | 587 | 34,300 |
2021/10/07 | 591 | 593 | 579 | 582 | 45,400 |
2021/10/06 | 594 | 606 | 588 | 591 | 39,500 |
2021/10/05 | 605 | 608 | 591 | 591 | 60,000 |
2021/10/04 | 636 | 644 | 607 | 615 | 56,500 |
2021/10/01 | 616 | 624 | 597 | 600 | 68,900 |
2021/09/30 | 634 | 640 | 625 | 625 | 43,700 |
2021/09/29 | 642 | 646 | 619 | 631 | 100,700 |
2021/09/28 | 675 | 675 | 646 | 659 | 68,800 |
2021/09/27 | 692 | 700 | 675 | 679 | 79,400 |
2021/09/24 | 679 | 693 | 670 | 692 | 76,700 |
2021/09/22 | 673 | 675 | 658 | 661 | 42,200 |
2021/09/21 | 669 | 683 | 651 | 670 | 83,500 |
2021/09/17 | 692 | 709 | 681 | 706 | 123,900 |
2021/09/16 | 683 | 693 | 670 | 692 | 65,600 |
2021/09/15 | 686 | 686 | 668 | 679 | 38,400 |
2021/09/14 | 680 | 695 | 671 | 695 | 91,400 |
2021/09/13 | 665 | 680 | 662 | 680 | 49,700 |
2021/09/10 | 646 | 664 | 639 | 664 | 84,200 |
2021/09/09 | 665 | 670 | 647 | 649 | 54,500 |
2021/09/08 | 676 | 682 | 663 | 673 | 114,100 |
2021/09/07 | 644 | 693 | 644 | 682 | 250,600 |
2021/09/06 | 620 | 635 | 613 | 635 | 103,200 |
2021/09/03 | 598 | 620 | 594 | 619 | 167,500 |
2021/09/02 | 594 | 598 | 587 | 596 | 25,100 |
2021/09/01 | 591 | 597 | 586 | 596 | 50,400 |
2021/08/31 | 586 | 598 | 578 | 591 | 52,100 |
2021/08/30 | 594 | 608 | 587 | 587 | 91,000 |
2021/08/27 | 583 | 595 | 574 | 590 | 81,400 |
2021/08/26 | 586 | 592 | 581 | 590 | 44,700 |
2021/08/25 | 584 | 594 | 582 | 594 | 34,900 |
2021/08/24 | 566 | 583 | 566 | 581 | 39,800 |
2021/08/23 | 565 | 583 | 565 | 565 | 66,500 |
2021/08/20 | 575 | 578 | 556 | 559 | 78,500 |
2021/08/19 | 581 | 583 | 574 | 575 | 68,800 |
2021/08/18 | 600 | 610 | 580 | 587 | 122,400 |
2021/08/17 | 568 | 599 | 566 | 589 | 118,600 |
2021/08/16 | 594 | 594 | 563 | 563 | 65,200 |
2021/08/13 | 594 | 608 | 588 | 595 | 125,500 |
2021/08/12 | 581 | 589 | 574 | 587 | 25,200 |
2021/08/11 | 571 | 576 | 571 | 576 | 15,800 |
2021/08/10 | 569 | 583 | 565 | 565 | 38,000 |
2021/08/06 | 572 | 574 | 561 | 568 | 16,200 |
2021/08/05 | 567 | 572 | 560 | 571 | 23,100 |
2021/08/04 | 575 | 576 | 561 | 571 | 44,200 |
2021/08/03 | 592 | 592 | 575 | 575 | 30,500 |
2021/08/02 | 578 | 603 | 575 | 600 | 69,200 |
2021/07/30 | 579 | 579 | 570 | 570 | 22,800 |
2021/07/29 | 575 | 580 | 572 | 580 | 14,300 |
2021/07/28 | 575 | 584 | 574 | 574 | 15,300 |
2021/07/27 | 570 | 582 | 570 | 582 | 23,300 |
2021/07/26 | 574 | 577 | 570 | 573 | 17,600 |
2021/07/21 | 560 | 574 | 557 | 571 | 40,600 |
2021/07/20 | 558 | 559 | 550 | 556 | 83,400 |
2021/07/19 | 557 | 562 | 553 | 560 | 32,900 |
2021/07/16 | 562 | 570 | 562 | 564 | 22,300 |
2021/07/15 | 567 | 575 | 559 | 566 | 49,500 |
2021/07/14 | 565 | 569 | 562 | 565 | 27,700 |
2021/07/13 | 559 | 569 | 555 | 568 | 35,900 |
2021/07/12 | 550 | 557 | 542 | 557 | 51,700 |
2021/07/09 | 536 | 542 | 526 | 532 | 82,800 |
2021/07/08 | 554 | 559 | 546 | 546 | 51,000 |
2021/07/07 | 557 | 558 | 550 | 554 | 64,300 |
2021/07/06 | 560 | 565 | 556 | 557 | 31,400 |
2021/07/05 | 552 | 558 | 549 | 551 | 25,100 |
2021/07/02 | 539 | 558 | 539 | 558 | 58,900 |
2021/07/01 | 534 | 540 | 533 | 536 | 33,700 |
2021/06/30 | 542 | 545 | 535 | 537 | 49,300 |
2021/06/29 | 539 | 542 | 536 | 540 | 44,300 |
2021/06/28 | 547 | 548 | 540 | 545 | 31,700 |
2021/06/25 | 548 | 548 | 540 | 544 | 29,600 |
2021/06/24 | 546 | 546 | 541 | 542 | 13,500 |
2021/06/23 | 553 | 553 | 540 | 548 | 40,700 |
2021/06/22 | 550 | 556 | 541 | 546 | 56,300 |
2021/06/21 | 544 | 547 | 536 | 536 | 92,400 |
2021/06/18 | 537 | 554 | 537 | 544 | 60,200 |
2021/06/17 | 539 | 543 | 536 | 537 | 25,200 |
2021/06/16 | 530 | 541 | 530 | 540 | 36,300 |
2021/06/15 | 530 | 537 | 527 | 533 | 33,700 |
2021/06/14 | 528 | 531 | 524 | 530 | 20,400 |
2021/06/11 | 532 | 532 | 522 | 525 | 95,700 |
2021/06/10 | 527 | 534 | 526 | 532 | 26,100 |
2021/06/09 | 525 | 532 | 525 | 527 | 21,900 |
2021/06/08 | 522 | 529 | 522 | 529 | 28,600 |
2021/06/07 | 537 | 537 | 521 | 522 | 34,300 |
2021/06/04 | 533 | 536 | 528 | 533 | 31,400 |
2021/06/03 | 526 | 535 | 526 | 533 | 15,100 |
2021/06/02 | 522 | 531 | 521 | 526 | 36,400 |
2021/06/01 | 517 | 531 | 517 | 528 | 38,500 |
2021/05/31 | 530 | 532 | 513 | 513 | 47,100 |
2021/05/28 | 518 | 537 | 518 | 537 | 50,800 |
2021/05/27 | 521 | 526 | 511 | 511 | 45,500 |
2021/05/26 | 534 | 539 | 523 | 523 | 47,000 |
2021/05/25 | 551 | 551 | 537 | 539 | 53,500 |
2021/05/24 | 543 | 554 | 543 | 554 | 28,800 |
2021/05/21 | 537 | 550 | 534 | 543 | 54,900 |
2021/05/20 | 541 | 549 | 538 | 538 | 63,300 |
2021/05/19 | 534 | 545 | 528 | 541 | 51,000 |
2021/05/18 | 526 | 541 | 526 | 538 | 39,900 |
2021/05/17 | 539 | 541 | 524 | 525 | 44,300 |
2021/05/14 | 521 | 544 | 517 | 539 | 77,000 |
2021/05/13 | 516 | 525 | 506 | 506 | 82,000 |
2021/05/12 | 525 | 530 | 523 | 523 | 56,500 |
2021/05/11 | 538 | 538 | 524 | 525 | 69,500 |
2021/05/10 | 533 | 540 | 533 | 538 | 32,200 |
2021/05/07 | 529 | 534 | 519 | 531 | 92,600 |
2021/05/06 | 503 | 536 | 500 | 519 | 247,000 |
2021/04/30 | 502 | 503 | 496 | 496 | 56,800 |
2021/04/28 | 513 | 514 | 501 | 501 | 36,900 |
2021/04/27 | 513 | 519 | 506 | 512 | 40,000 |
2021/04/26 | 523 | 524 | 512 | 512 | 43,000 |
2021/04/23 | 526 | 533 | 523 | 523 | 35,100 |
2021/04/22 | 532 | 537 | 527 | 529 | 26,500 |
2021/04/21 | 533 | 536 | 525 | 525 | 45,400 |
2021/04/20 | 546 | 554 | 539 | 542 | 80,000 |
2021/04/19 | 548 | 552 | 546 | 546 | 30,900 |
2021/04/16 | 540 | 550 | 538 | 547 | 41,600 |
2021/04/15 | 535 | 545 | 535 | 540 | 32,600 |
2021/04/14 | 544 | 544 | 535 | 536 | 31,200 |
2021/04/13 | 534 | 546 | 533 | 544 | 51,000 |
2021/04/12 | 534 | 540 | 528 | 534 | 57,600 |
2021/04/09 | 525 | 529 | 517 | 524 | 71,200 |
2021/04/08 | 545 | 545 | 524 | 524 | 70,500 |
2021/04/07 | 547 | 553 | 542 | 550 | 48,000 |
2021/04/06 | 570 | 570 | 548 | 548 | 64,000 |
2021/04/05 | 562 | 564 | 555 | 563 | 38,800 |
2021/04/02 | 563 | 566 | 555 | 557 | 17,200 |
2021/04/01 | 558 | 564 | 557 | 557 | 120,000 |
2021/03/31 | 570 | 579 | 559 | 561 | 73,400 |
2021/03/30 | 588 | 591 | 578 | 580 | 82,700 |
2021/03/29 | 593 | 596 | 574 | 596 | 235,900 |
2021/03/26 | 588 | 593 | 573 | 588 | 146,100 |
2021/03/25 | 574 | 584 | 565 | 582 | 79,200 |
2021/03/24 | 586 | 586 | 564 | 566 | 77,800 |
2021/03/23 | 592 | 598 | 589 | 593 | 71,000 |
2021/03/22 | 582 | 598 | 575 | 590 | 143,100 |
2021/03/19 | 594 | 600 | 584 | 600 | 119,700 |
2021/03/18 | 610 | 610 | 584 | 594 | 125,600 |
2021/03/17 | 568 | 609 | 565 | 609 | 125,200 |
2021/03/16 | 567 | 570 | 562 | 569 | 44,400 |
2021/03/15 | 567 | 574 | 561 | 567 | 68,400 |
2021/03/12 | 560 | 567 | 549 | 566 | 104,700 |
2021/03/11 | 560 | 564 | 554 | 560 | 50,600 |
2021/03/10 | 578 | 578 | 551 | 557 | 86,600 |
2021/03/09 | 560 | 578 | 559 | 578 | 70,400 |
2021/03/08 | 553 | 557 | 544 | 555 | 55,900 |
2021/03/05 | 539 | 542 | 527 | 542 | 114,900 |
2021/03/04 | 537 | 546 | 534 | 543 | 66,200 |
2021/03/03 | 541 | 545 | 535 | 543 | 40,600 |
2021/03/02 | 547 | 548 | 530 | 538 | 56,100 |
2021/03/01 | 531 | 547 | 529 | 544 | 42,500 |
2021/02/26 | 534 | 537 | 523 | 523 | 57,100 |
2021/02/25 | 558 | 558 | 538 | 539 | 41,800 |
2021/02/24 | 566 | 569 | 545 | 549 | 44,900 |
2021/02/22 | 566 | 572 | 562 | 569 | 29,600 |
2021/02/19 | 566 | 566 | 552 | 558 | 41,700 |
2021/02/18 | 574 | 575 | 558 | 566 | 38,100 |
2021/02/17 | 573 | 583 | 570 | 574 | 25,500 |
2021/02/16 | 563 | 578 | 563 | 575 | 35,600 |
2021/02/15 | 553 | 561 | 550 | 559 | 35,300 |
2021/02/12 | 562 | 562 | 545 | 550 | 30,700 |
2021/02/10 | 583 | 583 | 552 | 559 | 30,500 |
2021/02/09 | 582 | 582 | 557 | 573 | 41,700 |
2021/02/08 | 557 | 592 | 551 | 590 | 75,800 |
2021/02/05 | 545 | 555 | 534 | 553 | 59,800 |
2021/02/04 | 539 | 548 | 535 | 540 | 59,200 |
2021/02/03 | 533 | 543 | 530 | 539 | 29,700 |
2021/02/02 | 533 | 542 | 528 | 533 | 18,400 |
2021/02/01 | 520 | 540 | 520 | 536 | 16,200 |
2021/01/29 | 533 | 539 | 521 | 523 | 31,100 |
2021/01/28 | 520 | 541 | 517 | 534 | 53,700 |
2021/01/27 | 527 | 527 | 517 | 526 | 21,100 |
2021/01/26 | 528 | 528 | 518 | 526 | 25,000 |
2021/01/25 | 518 | 534 | 518 | 528 | 29,400 |
2021/01/22 | 517 | 520 | 512 | 514 | 32,700 |
2021/01/21 | 524 | 531 | 515 | 521 | 35,700 |
2021/01/20 | 523 | 525 | 513 | 521 | 46,000 |
2021/01/19 | 525 | 527 | 518 | 523 | 19,100 |
2021/01/18 | 538 | 538 | 525 | 525 | 26,600 |
2021/01/15 | 555 | 555 | 527 | 531 | 53,800 |
2021/01/14 | 557 | 558 | 546 | 554 | 40,500 |
2021/01/13 | 546 | 551 | 546 | 551 | 14,200 |
2021/01/12 | 549 | 551 | 541 | 548 | 25,000 |
2021/01/08 | 561 | 561 | 546 | 554 | 55,500 |
2021/01/07 | 552 | 564 | 550 | 560 | 42,000 |
2021/01/06 | 551 | 553 | 540 | 544 | 17,300 |
2021/01/05 | 564 | 564 | 541 | 545 | 29,700 |
2021/01/04 | 553 | 560 | 539 | 558 | 25,800 |