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
2025/07/31 1,149 1,170 1,140 1,164 91,800
2025/07/30 1,125 1,157 1,121 1,152 109,800
2025/07/29 1,101 1,118 1,097 1,116 42,600
2025/07/28 1,110 1,123 1,101 1,103 70,800
2025/07/25 1,109 1,129 1,109 1,116 47,700
2025/07/24 1,101 1,109 1,097 1,109 63,200
2025/07/23 1,083 1,102 1,081 1,101 80,500
2025/07/22 1,072 1,090 1,072 1,076 54,000
2025/07/18 1,094 1,100 1,087 1,089 113,600
2025/07/17 1,065 1,100 1,063 1,094 74,500
2025/07/16 1,080 1,080 1,064 1,071 50,100
2025/07/15 1,090 1,093 1,080 1,080 42,400
2025/07/14 1,099 1,102 1,086 1,090 77,100
2025/07/11 1,099 1,139 1,096 1,102 138,800
2025/07/10 1,103 1,111 1,088 1,088 112,300
2025/07/09 1,103 1,121 1,096 1,100 88,200
2025/07/08 1,089 1,108 1,085 1,103 96,100
2025/07/07 1,076 1,095 1,075 1,094 94,800
2025/07/04 1,061 1,083 1,060 1,076 48,700
2025/07/03 1,059 1,066 1,050 1,058 73,700
2025/07/02 1,060 1,083 1,060 1,070 70,500
2025/07/01 1,084 1,086 1,064 1,065 54,800
2025/06/30 1,099 1,108 1,091 1,093 81,500
2025/06/27 1,081 1,094 1,070 1,094 102,100
2025/06/26 1,052 1,079 1,052 1,079 84,600
2025/06/25 1,057 1,068 1,048 1,052 71,400
2025/06/24 1,083 1,083 1,055 1,063 52,100
2025/06/23 1,091 1,091 1,057 1,077 93,900
2025/06/20 1,119 1,121 1,100 1,100 280,300
2025/06/19 1,092 1,119 1,092 1,119 175,500
2025/06/18 1,072 1,094 1,068 1,075 163,900
2025/06/17 1,033 1,065 1,033 1,064 142,700
2025/06/16 1,025 1,032 1,019 1,021 65,500
2025/06/13 1,023 1,026 1,000 1,020 114,600
2025/06/12 1,020 1,027 1,000 1,016 92,900
2025/06/11 1,011 1,023 1,003 1,022 94,900
2025/06/10 1,000 1,024 1,000 1,010 122,400
2025/06/09 987 1,024 985 1,009 151,800
2025/06/06 968 988 963 981 59,300
2025/06/05 972 995 962 968 228,000
2025/06/04 916 977 916 966 181,200
2025/06/03 921 926 916 916 48,800
2025/06/02 922 928 914 916 43,600
2025/05/30 915 937 914 934 50,100
2025/05/29 922 924 915 917 39,300
2025/05/28 916 923 914 915 61,200
2025/05/27 920 921 913 916 35,000
2025/05/26 915 921 915 915 32,800
2025/05/23 925 931 916 916 30,200
2025/05/22 930 939 922 925 76,900
2025/05/21 926 952 926 942 110,400
2025/05/20 915 927 910 926 116,900
2025/05/19 912 919 906 909 60,600
2025/05/16 919 931 907 917 92,500
2025/05/15 902 917 896 907 79,400
2025/05/14 909 919 901 911 113,100
2025/05/13 950 965 900 933 252,400
2025/05/12 920 933 909 929 100,000
2025/05/09 894 907 891 902 65,900
2025/05/08 910 910 888 891 68,400
2025/05/07 905 912 891 910 83,600
2025/05/02 908 918 905 911 88,400
2025/05/01 870 929 870 909 332,100
2025/04/30 883 883 872 880 32,300
2025/04/28 890 893 875 883 60,700
2025/04/25 872 897 865 895 106,500
2025/04/24 865 872 848 870 111,300
2025/04/23 856 864 856 857 57,200
2025/04/22 846 851 837 850 42,300
2025/04/21 857 860 848 849 54,200
2025/04/18 850 861 847 860 37,200
2025/04/17 836 844 833 844 33,300
2025/04/16 845 851 832 837 47,200
2025/04/15 846 856 843 845 70,700
2025/04/14 820 838 810 837 71,200
2025/04/11 801 819 781 817 81,100
2025/04/10 849 849 824 839 99,600
2025/04/09 791 798 761 781 139,700
2025/04/08 777 806 777 806 117,600
2025/04/07 750 769 728 747 234,800
2025/04/04 828 830 785 810 289,400
2025/04/03 859 862 835 843 182,200
2025/04/02 896 896 868 874 125,100
2025/04/01 898 901 886 889 105,500
2025/03/31 881 899 869 888 169,400
2025/03/28 880 893 877 887 139,400
2025/03/27 900 910 890 899 406,500
2025/03/26 906 910 900 906 177,300
2025/03/25 910 912 896 900 161,200
2025/03/24 918 918 901 901 113,400
2025/03/21 903 915 902 915 105,600
2025/03/19 893 906 893 905 107,800
2025/03/18 889 896 886 893 129,200
2025/03/17 900 900 887 888 167,600
2025/03/14 890 900 890 894 113,700
2025/03/13 887 898 884 894 139,100
2025/03/12 875 893 873 885 347,100
2025/03/11 870 882 867 875 1,226,300
2025/03/10 908 914 890 890 403,800
2025/03/07 898 921 894 907 154,200
2025/03/06 887 931 886 909 468,200
2025/03/05 880 892 864 878 633,700
2025/03/04 951 951 934 940 34,300
2025/03/03 927 952 926 951 45,100
2025/02/28 924 932 910 912 42,300
2025/02/27 905 941 905 928 71,400
2025/02/26 912 912 893 898 56,600
2025/02/25 905 922 905 912 48,400
2025/02/21 955 956 916 922 81,900
2025/02/20 955 955 944 947 60,400
2025/02/19 980 986 956 956 46,900
2025/02/18 981 987 977 985 22,700
2025/02/17 1,000 1,000 983 983 27,400
2025/02/14 1,010 1,010 986 993 28,600
2025/02/13 1,011 1,011 968 1,002 59,500
2025/02/12 1,030 1,043 1,002 1,008 79,100
2025/02/10 1,045 1,045 1,011 1,015 49,300
2025/02/07 1,024 1,045 1,024 1,033 30,600
2025/02/06 1,025 1,025 1,015 1,022 36,200
2025/02/05 1,010 1,035 1,010 1,015 40,000
2025/02/04 1,013 1,023 1,004 1,004 24,600
2025/02/03 1,035 1,042 996 1,003 64,700
2025/01/31 1,054 1,054 1,037 1,043 38,200
2025/01/30 1,020 1,050 1,020 1,048 84,300
2025/01/29 1,007 1,033 1,005 1,020 60,700
2025/01/28 983 1,007 981 1,001 54,700
2025/01/27 980 983 973 983 32,200
2025/01/24 970 983 966 972 40,600
2025/01/23 967 972 957 963 48,600
2025/01/22 964 969 954 966 48,400
2025/01/21 980 985 965 966 58,100
2025/01/20 966 978 966 973 41,200
2025/01/17 958 981 958 966 48,100
2025/01/16 977 981 969 970 42,900
2025/01/15 982 987 964 973 54,100
2025/01/14 954 980 954 975 48,000
2025/01/10 973 973 955 963 49,200
2025/01/09 989 989 973 973 50,100
2025/01/08 1,001 1,006 989 991 52,600
2025/01/07 997 1,001 983 995 63,300
2025/01/06 1,021 1,021 991 993 80,600

このページの先頭へ