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
2022/12/30 513 515 508 511 27,600
2022/12/29 502 509 500 509 36,500
2022/12/28 500 507 500 506 25,800
2022/12/27 502 504 499 504 20,500
2022/12/26 503 506 494 494 28,700
2022/12/23 498 504 498 499 31,400
2022/12/22 500 507 500 507 45,900
2022/12/21 503 507 495 496 52,100
2022/12/20 511 517 503 506 147,000
2022/12/19 505 512 505 511 31,600
2022/12/16 511 512 505 505 38,800
2022/12/15 508 518 508 517 32,600
2022/12/14 516 516 507 510 71,500
2022/12/13 514 520 514 516 49,000
2022/12/12 501 512 501 510 69,300
2022/12/09 496 503 496 501 36,900
2022/12/08 496 497 492 495 35,000
2022/12/07 491 498 491 496 19,600
2022/12/06 492 497 489 496 98,200
2022/12/05 489 492 488 492 43,400
2022/12/02 497 497 488 488 62,500
2022/12/01 502 503 497 499 45,600
2022/11/30 506 507 501 501 38,100
2022/11/29 510 510 506 510 40,000
2022/11/28 517 517 509 513 42,800
2022/11/25 514 517 510 517 51,100
2022/11/24 513 516 510 516 60,900
2022/11/22 501 509 501 509 47,500
2022/11/21 503 504 496 499 55,000
2022/11/18 503 505 501 501 36,000
2022/11/17 500 501 498 500 25,600
2022/11/16 499 501 497 500 18,300
2022/11/15 500 503 498 500 25,600
2022/11/14 494 503 492 500 60,600
2022/11/11 489 495 485 495 81,800
2022/11/10 492 509 485 486 293,500
2022/11/09 496 496 492 496 46,900
2022/11/08 487 495 486 495 72,400
2022/11/07 482 485 480 484 44,600
2022/11/04 480 486 477 478 96,400
2022/11/02 490 495 480 480 201,500
2022/11/01 496 498 490 491 41,400
2022/10/31 493 512 490 495 224,500
2022/10/28 480 496 480 493 259,800
2022/10/27 485 490 482 487 53,600
2022/10/26 486 492 486 490 60,900
2022/10/25 480 487 479 484 50,400
2022/10/24 486 486 477 478 41,500
2022/10/21 484 488 480 481 39,000
2022/10/20 481 487 479 487 67,300
2022/10/19 480 484 477 484 47,300
2022/10/18 475 478 472 477 38,400
2022/10/17 470 473 465 469 41,400
2022/10/14 466 474 463 470 88,400
2022/10/13 457 461 454 458 139,400
2022/10/12 464 464 457 457 84,600
2022/10/11 472 474 463 463 97,800
2022/10/07 480 486 477 480 57,000
2022/10/06 481 490 481 483 53,100
2022/10/05 483 486 480 481 66,500
2022/10/04 478 486 477 483 92,400
2022/10/03 475 475 462 465 95,600
2022/09/30 477 481 475 478 75,800
2022/09/29 477 482 476 480 72,700
2022/09/28 476 484 475 482 102,300
2022/09/27 481 483 476 476 70,300
2022/09/26 487 489 476 477 149,600
2022/09/22 496 496 489 490 94,400
2022/09/21 505 505 494 496 110,700
2022/09/20 505 508 503 505 56,800
2022/09/16 502 507 502 503 54,100
2022/09/15 504 508 503 505 31,900
2022/09/14 505 505 500 504 68,100
2022/09/13 510 512 509 512 22,500
2022/09/12 517 517 509 509 28,100
2022/09/09 499 515 499 510 125,900
2022/09/08 504 509 501 509 91,700
2022/09/07 502 502 494 497 70,900
2022/09/06 506 508 500 502 66,700
2022/09/05 503 506 499 505 68,100
2022/09/02 504 505 499 504 103,400
2022/09/01 509 509 498 501 82,200
2022/08/31 514 517 509 511 66,100
2022/08/30 516 522 514 522 51,600
2022/08/29 513 513 509 510 56,500
2022/08/26 522 523 519 521 61,100
2022/08/25 518 522 516 521 42,600
2022/08/24 517 520 516 517 45,100
2022/08/23 514 518 512 516 49,100
2022/08/22 511 519 510 517 44,900
2022/08/19 519 522 515 517 107,000
2022/08/18 516 517 511 517 74,500
2022/08/17 511 517 510 517 61,400
2022/08/16 508 509 503 509 46,500
2022/08/15 509 510 502 506 40,200
2022/08/12 500 510 499 509 131,300
2022/08/10 500 501 487 494 92,200
2022/08/09 500 501 496 497 60,200
2022/08/08 500 502 495 502 75,500
2022/08/05 491 501 491 501 34,400
2022/08/04 496 496 491 492 48,300
2022/08/03 500 500 491 491 44,500
2022/08/02 504 504 497 497 45,100
2022/08/01 500 506 500 506 51,900
2022/07/29 502 504 497 499 32,300
2022/07/28 502 505 497 497 136,400
2022/07/27 506 506 500 504 33,800
2022/07/26 504 505 500 504 36,300
2022/07/25 500 503 498 503 54,900
2022/07/22 504 504 501 502 63,000
2022/07/21 501 502 488 502 133,600
2022/07/20 497 502 497 501 96,700
2022/07/19 498 499 492 496 38,900
2022/07/15 490 495 486 495 46,000
2022/07/14 490 490 484 487 39,700
2022/07/13 488 494 488 488 33,700
2022/07/12 492 492 484 484 57,300
2022/07/11 496 498 491 497 66,500
2022/07/08 490 497 486 488 109,300
2022/07/07 492 493 484 487 64,200
2022/07/06 492 492 486 489 105,400
2022/07/05 493 497 491 495 51,700
2022/07/04 489 494 489 490 63,700
2022/07/01 493 496 482 482 68,800
2022/06/30 491 498 490 492 52,200
2022/06/29 490 497 486 491 280,800
2022/06/28 490 496 489 495 82,600
2022/06/27 488 493 485 493 73,700
2022/06/24 492 494 485 485 70,700
2022/06/23 492 495 489 491 89,700
2022/06/22 507 508 492 493 94,600
2022/06/21 499 507 499 507 48,300
2022/06/20 491 500 489 496 132,900
2022/06/17 494 496 487 487 96,400
2022/06/16 506 510 500 504 50,300
2022/06/15 508 510 498 498 99,400
2022/06/14 510 512 505 506 71,500
2022/06/13 518 520 514 519 115,000
2022/06/10 522 526 518 518 141,200
2022/06/09 531 535 529 529 81,700
2022/06/08 544 544 536 537 40,700
2022/06/07 538 541 535 536 35,200
2022/06/06 537 538 532 538 51,000
2022/06/03 543 543 535 537 35,700
2022/06/02 550 550 537 538 48,900
2022/06/01 535 546 535 546 67,500
2022/05/31 532 544 527 533 59,900
2022/05/30 521 536 521 531 283,300
2022/05/27 533 533 515 518 110,600
2022/05/26 526 531 525 525 73,000
2022/05/25 533 534 526 526 64,100
2022/05/24 550 550 532 533 61,800
2022/05/23 550 555 546 552 59,900
2022/05/20 539 550 533 546 113,200
2022/05/19 533 543 530 539 73,900
2022/05/18 548 548 534 542 71,700
2022/05/17 552 559 547 548 43,500
2022/05/16 565 569 541 547 78,900
2022/05/13 540 573 539 571 106,400
2022/05/12 568 568 539 539 82,000
2022/05/11 582 582 572 572 66,500
2022/05/10 600 601 576 583 56,100
2022/05/09 606 615 602 605 75,200
2022/05/06 597 610 590 606 86,900
2022/05/02 597 605 593 597 109,100
2022/04/28 570 598 570 594 78,400
2022/04/27 580 580 557 560 285,400
2022/04/26 579 591 578 590 79,300
2022/04/25 565 578 562 574 66,800
2022/04/22 579 579 568 575 96,600
2022/04/21 573 583 573 583 61,900
2022/04/20 569 577 567 573 56,000
2022/04/19 560 567 556 564 30,100
2022/04/18 560 564 550 558 41,700
2022/04/15 570 577 564 569 33,200
2022/04/14 562 573 561 573 51,600
2022/04/13 543 560 542 560 76,200
2022/04/12 544 547 533 533 78,600
2022/04/11 553 558 543 553 97,700
2022/04/08 572 575 548 553 133,600
2022/04/07 575 582 566 572 86,200
2022/04/06 595 599 585 588 74,500
2022/04/05 603 608 598 602 65,600
2022/04/04 604 604 597 603 42,800
2022/04/01 604 609 591 605 160,700
2022/03/31 601 622 600 605 116,800
2022/03/30 617 617 594 611 92,100
2022/03/29 618 629 611 629 140,000
2022/03/28 625 627 613 618 116,600
2022/03/25 630 630 618 622 130,600
2022/03/24 625 627 611 627 76,900
2022/03/23 616 636 615 630 93,800
2022/03/22 626 626 605 610 86,500
2022/03/18 608 629 602 629 123,900
2022/03/17 618 619 603 608 106,700
2022/03/16 609 617 601 611 72,000
2022/03/15 596 610 594 602 52,000
2022/03/14 596 608 595 598 61,600
2022/03/11 607 609 589 589 99,200
2022/03/10 595 618 595 617 87,800
2022/03/09 592 595 580 585 77,100
2022/03/08 595 599 581 592 79,400
2022/03/07 588 609 584 595 92,900
2022/03/04 614 618 597 597 86,200
2022/03/03 593 615 593 614 66,000
2022/03/02 598 599 586 586 53,900
2022/03/01 610 616 601 608 75,800
2022/02/28 601 608 596 603 76,100
2022/02/25 602 611 598 599 45,100
2022/02/24 598 607 590 607 54,100
2022/02/22 616 616 597 600 51,500
2022/02/21 622 624 613 617 36,000
2022/02/18 616 632 607 632 70,400
2022/02/17 641 641 617 618 57,300
2022/02/16 640 646 634 642 52,100
2022/02/15 650 650 626 635 77,600
2022/02/14 663 665 650 650 55,700
2022/02/10 703 703 668 671 60,600
2022/02/09 658 669 647 663 44,100
2022/02/08 639 656 639 654 27,300
2022/02/07 640 654 635 639 27,900
2022/02/04 645 657 645 648 58,000
2022/02/03 654 659 645 645 34,500
2022/02/02 644 660 643 659 45,100
2022/02/01 638 670 638 645 45,300
2022/01/31 639 646 633 641 14,200
2022/01/28 623 640 621 637 44,200
2022/01/27 632 642 604 605 50,500
2022/01/26 642 646 631 631 41,500
2022/01/25 667 667 640 642 53,600
2022/01/24 640 670 635 670 68,200
2022/01/21 628 643 628 640 43,300
2022/01/20 624 648 624 628 57,800
2022/01/19 637 653 623 624 71,100
2022/01/18 662 667 650 651 31,500
2022/01/17 667 679 657 657 46,100
2022/01/14 634 659 626 654 81,600
2022/01/13 648 655 632 632 35,700
2022/01/12 618 661 618 653 44,600
2022/01/11 626 626 609 618 37,700
2022/01/07 635 638 620 626 61,600
2022/01/06 686 686 638 639 64,800
2022/01/05 715 715 686 691 100,000
2022/01/04 719 719 694 707 114,800

このページの先頭へ