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 |
---|---|---|---|---|---|
2023/12/29 | 614 | 617 | 608 | 614 | 39,400 |
2023/12/28 | 605 | 613 | 604 | 611 | 31,800 |
2023/12/27 | 601 | 607 | 597 | 605 | 53,900 |
2023/12/26 | 592 | 599 | 589 | 596 | 87,700 |
2023/12/25 | 608 | 608 | 589 | 591 | 75,900 |
2023/12/22 | 605 | 614 | 605 | 608 | 69,400 |
2023/12/21 | 607 | 608 | 603 | 604 | 111,700 |
2023/12/20 | 611 | 618 | 611 | 612 | 96,500 |
2023/12/19 | 616 | 616 | 605 | 611 | 70,700 |
2023/12/18 | 616 | 621 | 611 | 615 | 105,900 |
2023/12/15 | 623 | 629 | 623 | 626 | 49,500 |
2023/12/14 | 629 | 633 | 622 | 623 | 57,300 |
2023/12/13 | 631 | 634 | 627 | 628 | 44,300 |
2023/12/12 | 636 | 640 | 631 | 634 | 63,800 |
2023/12/11 | 627 | 632 | 624 | 631 | 59,200 |
2023/12/08 | 636 | 640 | 624 | 626 | 115,700 |
2023/12/07 | 645 | 646 | 636 | 636 | 48,400 |
2023/12/06 | 632 | 655 | 632 | 653 | 62,800 |
2023/12/05 | 631 | 638 | 627 | 633 | 103,000 |
2023/12/04 | 629 | 632 | 619 | 631 | 53,200 |
2023/12/01 | 625 | 633 | 625 | 629 | 65,500 |
2023/11/30 | 621 | 623 | 608 | 622 | 106,100 |
2023/11/29 | 627 | 632 | 622 | 622 | 43,700 |
2023/11/28 | 626 | 629 | 624 | 629 | 57,800 |
2023/11/27 | 635 | 636 | 623 | 626 | 44,400 |
2023/11/24 | 624 | 631 | 624 | 630 | 38,600 |
2023/11/22 | 616 | 629 | 614 | 624 | 44,300 |
2023/11/21 | 619 | 622 | 614 | 619 | 71,900 |
2023/11/20 | 632 | 636 | 617 | 617 | 91,000 |
2023/11/17 | 625 | 633 | 624 | 632 | 50,900 |
2023/11/16 | 628 | 630 | 622 | 625 | 45,500 |
2023/11/15 | 643 | 643 | 625 | 628 | 64,000 |
2023/11/14 | 650 | 650 | 635 | 635 | 60,200 |
2023/11/13 | 651 | 653 | 637 | 643 | 48,900 |
2023/11/10 | 652 | 652 | 636 | 649 | 68,700 |
2023/11/09 | 647 | 673 | 645 | 654 | 110,800 |
2023/11/08 | 661 | 668 | 642 | 645 | 62,800 |
2023/11/07 | 669 | 676 | 656 | 656 | 55,500 |
2023/11/06 | 679 | 680 | 665 | 669 | 90,400 |
2023/11/02 | 674 | 678 | 666 | 672 | 49,900 |
2023/11/01 | 662 | 676 | 661 | 676 | 82,600 |
2023/10/31 | 653 | 660 | 651 | 658 | 65,500 |
2023/10/30 | 655 | 660 | 646 | 651 | 50,600 |
2023/10/27 | 645 | 662 | 645 | 660 | 42,100 |
2023/10/26 | 643 | 653 | 639 | 641 | 31,100 |
2023/10/25 | 640 | 649 | 637 | 645 | 28,200 |
2023/10/24 | 646 | 646 | 625 | 640 | 76,600 |
2023/10/23 | 651 | 657 | 646 | 646 | 35,100 |
2023/10/20 | 655 | 656 | 648 | 651 | 52,800 |
2023/10/19 | 649 | 659 | 648 | 656 | 35,900 |
2023/10/18 | 649 | 654 | 645 | 653 | 33,100 |
2023/10/17 | 648 | 658 | 648 | 652 | 27,900 |
2023/10/16 | 659 | 659 | 643 | 648 | 35,000 |
2023/10/13 | 668 | 674 | 657 | 661 | 51,400 |
2023/10/12 | 669 | 676 | 666 | 673 | 27,300 |
2023/10/11 | 681 | 681 | 667 | 668 | 42,200 |
2023/10/10 | 668 | 682 | 668 | 681 | 41,200 |
2023/10/06 | 656 | 672 | 656 | 666 | 52,600 |
2023/10/05 | 634 | 658 | 634 | 656 | 74,000 |
2023/10/04 | 645 | 645 | 628 | 628 | 84,500 |
2023/10/03 | 655 | 655 | 640 | 648 | 63,600 |
2023/10/02 | 660 | 670 | 654 | 655 | 68,500 |
2023/09/29 | 657 | 669 | 656 | 660 | 69,500 |
2023/09/28 | 666 | 666 | 654 | 657 | 82,100 |
2023/09/27 | 668 | 672 | 655 | 671 | 79,000 |
2023/09/26 | 682 | 682 | 666 | 672 | 33,500 |
2023/09/25 | 683 | 686 | 672 | 684 | 46,600 |
2023/09/22 | 680 | 687 | 676 | 680 | 75,200 |
2023/09/21 | 680 | 693 | 680 | 685 | 42,800 |
2023/09/20 | 700 | 705 | 682 | 684 | 120,100 |
2023/09/19 | 688 | 699 | 686 | 699 | 73,900 |
2023/09/15 | 684 | 690 | 672 | 685 | 88,200 |
2023/09/14 | 675 | 687 | 671 | 684 | 58,800 |
2023/09/13 | 672 | 672 | 663 | 669 | 43,600 |
2023/09/12 | 665 | 676 | 664 | 674 | 53,800 |
2023/09/11 | 661 | 667 | 658 | 665 | 78,200 |
2023/09/08 | 651 | 658 | 645 | 645 | 70,200 |
2023/09/07 | 664 | 669 | 660 | 661 | 63,900 |
2023/09/06 | 669 | 669 | 662 | 664 | 40,400 |
2023/09/05 | 667 | 668 | 661 | 666 | 62,400 |
2023/09/04 | 652 | 667 | 651 | 667 | 69,500 |
2023/09/01 | 641 | 651 | 639 | 647 | 54,300 |
2023/08/31 | 631 | 644 | 631 | 641 | 59,000 |
2023/08/30 | 633 | 639 | 632 | 635 | 53,500 |
2023/08/29 | 629 | 636 | 629 | 635 | 31,200 |
2023/08/28 | 621 | 634 | 621 | 633 | 41,900 |
2023/08/25 | 618 | 624 | 617 | 619 | 50,800 |
2023/08/24 | 620 | 629 | 620 | 627 | 41,400 |
2023/08/23 | 617 | 625 | 617 | 624 | 35,200 |
2023/08/22 | 620 | 627 | 620 | 626 | 16,700 |
2023/08/21 | 622 | 628 | 619 | 620 | 21,400 |
2023/08/18 | 633 | 633 | 618 | 620 | 71,400 |
2023/08/17 | 635 | 639 | 627 | 633 | 39,800 |
2023/08/16 | 640 | 642 | 636 | 636 | 30,600 |
2023/08/15 | 644 | 653 | 641 | 648 | 26,100 |
2023/08/14 | 652 | 660 | 642 | 644 | 51,100 |
2023/08/10 | 630 | 653 | 627 | 651 | 80,500 |
2023/08/09 | 633 | 635 | 624 | 632 | 32,800 |
2023/08/08 | 635 | 640 | 633 | 635 | 31,000 |
2023/08/07 | 630 | 640 | 629 | 635 | 27,900 |
2023/08/04 | 627 | 640 | 627 | 636 | 39,400 |
2023/08/03 | 634 | 634 | 625 | 627 | 54,300 |
2023/08/02 | 634 | 641 | 631 | 638 | 42,500 |
2023/08/01 | 639 | 645 | 638 | 644 | 23,900 |
2023/07/31 | 645 | 650 | 637 | 639 | 55,500 |
2023/07/28 | 621 | 640 | 618 | 637 | 71,200 |
2023/07/27 | 629 | 629 | 618 | 627 | 106,600 |
2023/07/26 | 635 | 637 | 629 | 630 | 75,000 |
2023/07/25 | 643 | 645 | 633 | 638 | 67,200 |
2023/07/24 | 647 | 648 | 640 | 647 | 35,000 |
2023/07/21 | 633 | 644 | 633 | 642 | 43,200 |
2023/07/20 | 641 | 641 | 632 | 633 | 82,700 |
2023/07/19 | 632 | 641 | 632 | 641 | 62,100 |
2023/07/18 | 615 | 631 | 615 | 630 | 49,800 |
2023/07/14 | 626 | 628 | 615 | 619 | 59,200 |
2023/07/13 | 627 | 627 | 619 | 619 | 41,500 |
2023/07/12 | 627 | 631 | 621 | 625 | 54,600 |
2023/07/11 | 632 | 633 | 626 | 626 | 50,500 |
2023/07/10 | 627 | 636 | 627 | 630 | 70,100 |
2023/07/07 | 627 | 633 | 621 | 627 | 49,400 |
2023/07/06 | 621 | 633 | 621 | 631 | 51,900 |
2023/07/05 | 630 | 633 | 625 | 629 | 87,100 |
2023/07/04 | 631 | 638 | 630 | 630 | 52,400 |
2023/07/03 | 626 | 635 | 626 | 632 | 30,300 |
2023/06/30 | 623 | 630 | 616 | 620 | 49,200 |
2023/06/29 | 635 | 637 | 628 | 631 | 46,800 |
2023/06/28 | 625 | 635 | 624 | 635 | 28,100 |
2023/06/27 | 616 | 623 | 616 | 619 | 29,300 |
2023/06/26 | 624 | 624 | 615 | 616 | 39,700 |
2023/06/23 | 633 | 637 | 621 | 625 | 52,600 |
2023/06/22 | 635 | 640 | 632 | 633 | 61,600 |
2023/06/21 | 628 | 638 | 624 | 631 | 66,500 |
2023/06/20 | 633 | 635 | 627 | 629 | 65,000 |
2023/06/19 | 638 | 638 | 629 | 634 | 44,100 |
2023/06/16 | 634 | 636 | 626 | 633 | 94,300 |
2023/06/15 | 630 | 637 | 629 | 633 | 45,000 |
2023/06/14 | 623 | 631 | 619 | 626 | 70,700 |
2023/06/13 | 614 | 622 | 613 | 618 | 69,900 |
2023/06/12 | 612 | 613 | 605 | 609 | 43,900 |
2023/06/09 | 603 | 610 | 601 | 607 | 70,800 |
2023/06/08 | 604 | 609 | 597 | 597 | 52,500 |
2023/06/07 | 614 | 617 | 601 | 601 | 55,500 |
2023/06/06 | 607 | 611 | 601 | 610 | 67,800 |
2023/06/05 | 610 | 616 | 606 | 611 | 44,100 |
2023/06/02 | 589 | 603 | 589 | 601 | 49,500 |
2023/06/01 | 584 | 596 | 582 | 588 | 58,400 |
2023/05/31 | 600 | 604 | 583 | 584 | 129,100 |
2023/05/30 | 616 | 620 | 604 | 609 | 41,500 |
2023/05/29 | 622 | 627 | 618 | 618 | 41,500 |
2023/05/26 | 623 | 625 | 615 | 618 | 60,200 |
2023/05/25 | 630 | 632 | 621 | 623 | 49,800 |
2023/05/24 | 632 | 638 | 631 | 635 | 59,100 |
2023/05/23 | 645 | 645 | 633 | 637 | 50,400 |
2023/05/22 | 622 | 641 | 619 | 638 | 71,600 |
2023/05/19 | 628 | 630 | 611 | 619 | 114,600 |
2023/05/18 | 635 | 638 | 621 | 626 | 125,800 |
2023/05/17 | 646 | 646 | 627 | 631 | 75,600 |
2023/05/16 | 645 | 652 | 627 | 648 | 92,500 |
2023/05/15 | 676 | 684 | 642 | 650 | 234,700 |
2023/05/12 | 678 | 680 | 671 | 679 | 73,600 |
2023/05/11 | 661 | 681 | 661 | 680 | 85,700 |
2023/05/10 | 676 | 676 | 660 | 664 | 74,200 |
2023/05/09 | 666 | 688 | 666 | 682 | 102,200 |
2023/05/08 | 664 | 665 | 659 | 660 | 80,000 |
2023/05/02 | 686 | 689 | 672 | 675 | 115,700 |
2023/05/01 | 678 | 680 | 665 | 680 | 74,700 |
2023/04/28 | 658 | 676 | 655 | 676 | 75,300 |
2023/04/27 | 650 | 658 | 650 | 653 | 58,500 |
2023/04/26 | 658 | 663 | 650 | 654 | 57,000 |
2023/04/25 | 662 | 683 | 659 | 668 | 137,100 |
2023/04/24 | 665 | 665 | 643 | 647 | 110,900 |
2023/04/21 | 664 | 672 | 659 | 670 | 59,300 |
2023/04/20 | 669 | 678 | 663 | 665 | 80,500 |
2023/04/19 | 665 | 670 | 657 | 670 | 62,000 |
2023/04/18 | 662 | 677 | 659 | 664 | 93,800 |
2023/04/17 | 645 | 660 | 641 | 660 | 117,800 |
2023/04/14 | 638 | 645 | 637 | 639 | 76,700 |
2023/04/13 | 632 | 637 | 628 | 637 | 57,700 |
2023/04/12 | 625 | 635 | 625 | 632 | 81,800 |
2023/04/11 | 606 | 620 | 606 | 620 | 65,700 |
2023/04/10 | 609 | 612 | 601 | 603 | 38,300 |
2023/04/07 | 592 | 604 | 592 | 602 | 37,700 |
2023/04/06 | 595 | 597 | 592 | 592 | 69,300 |
2023/04/05 | 609 | 617 | 604 | 604 | 52,400 |
2023/04/04 | 624 | 624 | 612 | 618 | 72,500 |
2023/04/03 | 617 | 624 | 611 | 624 | 81,200 |
2023/03/31 | 604 | 614 | 603 | 610 | 67,200 |
2023/03/30 | 604 | 605 | 591 | 600 | 89,900 |
2023/03/29 | 600 | 605 | 596 | 604 | 181,700 |
2023/03/28 | 602 | 602 | 588 | 593 | 89,800 |
2023/03/27 | 600 | 600 | 595 | 596 | 110,700 |
2023/03/24 | 591 | 593 | 586 | 593 | 130,200 |
2023/03/23 | 586 | 593 | 581 | 593 | 71,300 |
2023/03/22 | 592 | 597 | 588 | 595 | 63,500 |
2023/03/20 | 583 | 584 | 574 | 574 | 92,600 |
2023/03/17 | 576 | 590 | 576 | 589 | 140,800 |
2023/03/16 | 575 | 575 | 564 | 572 | 87,600 |
2023/03/15 | 584 | 590 | 581 | 585 | 68,700 |
2023/03/14 | 580 | 582 | 568 | 576 | 105,600 |
2023/03/13 | 590 | 591 | 578 | 590 | 110,100 |
2023/03/10 | 620 | 622 | 600 | 600 | 266,300 |
2023/03/09 | 627 | 640 | 625 | 640 | 75,900 |
2023/03/08 | 614 | 624 | 612 | 621 | 76,200 |
2023/03/07 | 608 | 615 | 606 | 614 | 59,800 |
2023/03/06 | 607 | 610 | 600 | 608 | 63,600 |
2023/03/03 | 593 | 607 | 592 | 604 | 138,500 |
2023/03/02 | 590 | 594 | 587 | 589 | 50,700 |
2023/03/01 | 582 | 590 | 581 | 586 | 52,300 |
2023/02/28 | 596 | 596 | 582 | 583 | 56,300 |
2023/02/27 | 580 | 591 | 580 | 589 | 75,200 |
2023/02/24 | 571 | 581 | 568 | 581 | 44,100 |
2023/02/22 | 568 | 571 | 562 | 566 | 53,900 |
2023/02/21 | 569 | 573 | 567 | 571 | 45,100 |
2023/02/20 | 558 | 567 | 558 | 567 | 47,800 |
2023/02/17 | 560 | 561 | 554 | 556 | 37,100 |
2023/02/16 | 567 | 567 | 560 | 564 | 37,900 |
2023/02/15 | 560 | 565 | 557 | 560 | 33,900 |
2023/02/14 | 579 | 580 | 561 | 565 | 56,400 |
2023/02/13 | 582 | 582 | 566 | 575 | 113,600 |
2023/02/10 | 552 | 559 | 549 | 552 | 54,100 |
2023/02/09 | 544 | 556 | 542 | 554 | 49,700 |
2023/02/08 | 543 | 546 | 540 | 544 | 36,900 |
2023/02/07 | 537 | 546 | 537 | 541 | 36,100 |
2023/02/06 | 529 | 535 | 527 | 534 | 47,100 |
2023/02/03 | 521 | 528 | 521 | 525 | 40,700 |
2023/02/02 | 532 | 533 | 523 | 523 | 22,500 |
2023/02/01 | 535 | 537 | 526 | 528 | 39,800 |
2023/01/31 | 526 | 536 | 526 | 535 | 66,600 |
2023/01/30 | 521 | 526 | 519 | 526 | 57,900 |
2023/01/27 | 522 | 522 | 515 | 518 | 29,800 |
2023/01/26 | 519 | 519 | 512 | 517 | 36,700 |
2023/01/25 | 523 | 523 | 516 | 518 | 39,700 |
2023/01/24 | 517 | 524 | 513 | 524 | 88,600 |
2023/01/23 | 510 | 514 | 506 | 514 | 71,100 |
2023/01/20 | 496 | 504 | 496 | 503 | 36,300 |
2023/01/19 | 500 | 500 | 493 | 496 | 31,500 |
2023/01/18 | 493 | 499 | 491 | 498 | 34,900 |
2023/01/17 | 486 | 491 | 486 | 489 | 22,900 |
2023/01/16 | 490 | 491 | 486 | 486 | 23,100 |
2023/01/13 | 488 | 494 | 488 | 490 | 41,400 |
2023/01/12 | 490 | 490 | 486 | 486 | 18,500 |
2023/01/11 | 486 | 492 | 486 | 491 | 21,400 |
2023/01/10 | 490 | 493 | 483 | 483 | 33,300 |
2023/01/06 | 486 | 489 | 484 | 489 | 35,000 |
2023/01/05 | 490 | 491 | 485 | 486 | 46,400 |
2023/01/04 | 503 | 504 | 488 | 488 | 70,100 |