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
2026/06/12 1,080 1,087 1,076 1,084 71,800
2026/06/11 1,078 1,080 1,068 1,072 44,000
2026/06/10 1,068 1,085 1,067 1,078 61,100
2026/06/09 1,090 1,105 1,074 1,082 79,800
2026/06/08 1,075 1,090 1,072 1,083 81,000
2026/06/05 1,085 1,108 1,085 1,090 46,400
2026/06/04 1,079 1,098 1,075 1,082 53,600
2026/06/03 1,076 1,101 1,064 1,092 81,900
2026/06/02 1,081 1,085 1,057 1,070 133,400
2026/06/01 1,142 1,152 1,095 1,096 107,900
2026/05/29 1,111 1,179 1,111 1,146 192,600
2026/05/28 1,105 1,115 1,092 1,111 74,900
2026/05/27 1,107 1,114 1,090 1,109 94,600
2026/05/26 1,097 1,115 1,092 1,113 65,800
2026/05/25 1,113 1,120 1,097 1,115 81,900
2026/05/22 1,152 1,152 1,110 1,115 66,600
2026/05/21 1,153 1,164 1,150 1,152 34,100
2026/05/20 1,164 1,164 1,139 1,150 77,700
2026/05/19 1,204 1,205 1,163 1,164 63,300
2026/05/18 1,203 1,203 1,175 1,196 111,700
2026/05/15 1,175 1,220 1,161 1,212 136,600
2026/05/14 1,245 1,258 1,156 1,163 149,000
2026/05/13 1,190 1,227 1,190 1,227 111,200
2026/05/12 1,181 1,205 1,181 1,190 62,900
2026/05/11 1,172 1,189 1,162 1,181 74,900
2026/05/08 1,180 1,194 1,161 1,172 69,000
2026/05/07 1,191 1,207 1,181 1,186 73,200
2026/05/01 1,164 1,235 1,153 1,193 157,000
2026/04/30 1,155 1,171 1,152 1,164 82,200
2026/04/28 1,168 1,179 1,165 1,170 131,400
2026/04/27 1,170 1,189 1,162 1,165 69,900
2026/04/24 1,185 1,192 1,176 1,178 51,100
2026/04/23 1,215 1,225 1,187 1,188 56,900
2026/04/22 1,246 1,251 1,226 1,226 43,600
2026/04/21 1,259 1,273 1,251 1,251 40,300
2026/04/20 1,260 1,261 1,243 1,244 53,700
2026/04/17 1,270 1,275 1,259 1,260 40,100
2026/04/16 1,284 1,296 1,268 1,269 51,900
2026/04/15 1,273 1,297 1,273 1,284 63,700
2026/04/14 1,269 1,284 1,256 1,258 43,600
2026/04/13 1,266 1,277 1,249 1,256 34,000
2026/04/10 1,299 1,302 1,266 1,266 44,700
2026/04/09 1,309 1,321 1,291 1,291 41,000
2026/04/08 1,326 1,332 1,302 1,308 63,100
2026/04/07 1,288 1,300 1,282 1,291 40,500
2026/04/06 1,292 1,303 1,284 1,284 40,400
2026/04/03 1,284 1,293 1,271 1,284 35,700
2026/03/27 1,286 1,299 1,273 1,284 210,700
2026/03/26 1,295 1,305 1,276 1,294 105,800
2026/03/25 1,288 1,303 1,284 1,297 93,800
2026/03/24 1,233 1,260 1,224 1,260 106,200
2026/03/23 1,188 1,201 1,169 1,200 138,900
2026/03/19 1,242 1,246 1,204 1,204 76,300
2026/03/18 1,240 1,258 1,240 1,258 32,900
2026/03/17 1,225 1,241 1,223 1,232 46,100
2026/03/16 1,218 1,220 1,202 1,209 65,100
2026/03/13 1,200 1,225 1,200 1,215 71,500
2026/03/12 1,231 1,234 1,215 1,223 49,700
2026/03/11 1,263 1,269 1,247 1,247 31,700
2026/03/10 1,252 1,260 1,238 1,245 54,100
2026/03/09 1,199 1,237 1,190 1,227 124,100
2026/03/06 1,268 1,269 1,253 1,259 70,600
2026/03/05 1,268 1,300 1,262 1,286 79,600
2026/03/04 1,248 1,272 1,212 1,239 117,600
2026/03/03 1,313 1,314 1,277 1,278 85,800
2026/03/02 1,349 1,358 1,331 1,335 64,500
2026/02/27 1,335 1,357 1,328 1,357 71,800
2026/02/26 1,345 1,349 1,322 1,337 68,800
2026/02/25 1,350 1,350 1,334 1,336 41,700
2026/02/24 1,333 1,358 1,312 1,351 41,900
2026/02/20 1,346 1,346 1,316 1,324 51,900
2026/02/19 1,315 1,347 1,314 1,346 41,100
2026/02/18 1,319 1,336 1,315 1,317 34,200
2026/02/17 1,318 1,327 1,300 1,300 40,000
2026/02/16 1,341 1,346 1,303 1,316 66,500
2026/02/13 1,394 1,421 1,341 1,341 54,500
2026/02/12 1,364 1,445 1,351 1,394 103,600
2026/02/10 1,339 1,352 1,332 1,347 39,600
2026/02/09 1,331 1,331 1,302 1,323 41,000
2026/02/06 1,298 1,302 1,286 1,301 42,800
2026/02/05 1,334 1,335 1,305 1,312 60,300
2026/02/04 1,274 1,314 1,274 1,307 77,300
2026/02/03 1,256 1,277 1,249 1,272 60,100
2026/02/02 1,230 1,256 1,218 1,243 67,100
2026/01/30 1,220 1,224 1,210 1,218 42,000
2026/01/29 1,205 1,215 1,193 1,207 74,300
2026/01/28 1,200 1,220 1,195 1,210 40,000
2026/01/27 1,226 1,230 1,203 1,211 71,300
2026/01/26 1,219 1,241 1,219 1,237 59,500
2026/01/23 1,217 1,242 1,217 1,238 31,500
2026/01/22 1,208 1,231 1,208 1,227 34,700
2026/01/21 1,211 1,214 1,198 1,204 36,300
2026/01/20 1,243 1,243 1,212 1,215 57,600
2026/01/19 1,250 1,261 1,238 1,245 60,300
2026/01/16 1,204 1,245 1,204 1,245 52,300
2026/01/15 1,183 1,204 1,183 1,204 27,500
2026/01/14 1,206 1,207 1,191 1,198 33,400
2026/01/13 1,196 1,204 1,188 1,195 52,200
2026/01/09 1,186 1,194 1,182 1,187 51,900
2026/01/08 1,176 1,189 1,173 1,173 55,300
2026/01/07 1,167 1,189 1,155 1,176 41,300
2026/01/06 1,153 1,172 1,153 1,167 48,600
2026/01/05 1,142 1,155 1,137 1,148 32,300

このページの先頭へ