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

内外トランスライン(9384)の株価時系列情報

内外トランスライン(9384)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
2024/04/23 2,504 2,514 2,491 2,500 11,900
2024/04/22 2,493 2,516 2,485 2,507 17,800
2024/04/19 2,522 2,522 2,460 2,482 17,800
2024/04/18 2,497 2,525 2,491 2,519 10,100
2024/04/17 2,515 2,515 2,475 2,493 14,300
2024/04/16 2,538 2,538 2,506 2,510 13,700
2024/04/15 2,576 2,576 2,550 2,550 12,100
2024/04/12 2,580 2,597 2,577 2,580 16,000
2024/04/11 2,566 2,573 2,539 2,572 16,200
2024/04/10 2,529 2,573 2,529 2,573 31,300
2024/04/09 2,519 2,528 2,512 2,528 15,700
2024/04/08 2,523 2,530 2,512 2,523 17,700
2024/04/05 2,490 2,515 2,486 2,503 15,700
2024/04/04 2,528 2,529 2,494 2,505 20,200
2024/04/03 2,480 2,530 2,480 2,515 39,600
2024/04/02 2,496 2,509 2,471 2,480 18,700
2024/04/01 2,488 2,513 2,476 2,483 29,300
2024/03/29 2,437 2,485 2,437 2,483 26,000
2024/03/28 2,462 2,463 2,435 2,435 16,800
2024/03/27 2,415 2,457 2,415 2,446 36,200
2024/03/26 2,431 2,449 2,431 2,448 16,600
2024/03/25 2,435 2,452 2,425 2,428 23,300
2024/03/22 2,422 2,437 2,415 2,434 22,500
2024/03/21 2,435 2,437 2,411 2,422 19,400
2024/03/19 2,400 2,430 2,391 2,430 24,700
2024/03/18 2,391 2,405 2,381 2,398 23,800
2024/03/15 2,358 2,381 2,356 2,379 12,000
2024/03/14 2,348 2,363 2,333 2,362 19,700
2024/03/13 2,360 2,378 2,333 2,337 14,000
2024/03/12 2,346 2,356 2,323 2,356 21,600
2024/03/11 2,395 2,395 2,329 2,346 26,500
2024/03/08 2,355 2,395 2,348 2,395 28,400
2024/03/07 2,373 2,389 2,360 2,361 16,800
2024/03/06 2,344 2,377 2,340 2,361 28,800
2024/03/05 2,328 2,355 2,322 2,345 27,300
2024/03/04 2,371 2,371 2,322 2,331 42,400
2024/03/01 2,399 2,399 2,356 2,371 30,800
2024/02/29 2,400 2,410 2,371 2,395 27,400
2024/02/28 2,404 2,432 2,386 2,399 28,800
2024/02/27 2,380 2,410 2,380 2,404 23,500
2024/02/26 2,401 2,404 2,380 2,380 16,200
2024/02/22 2,400 2,411 2,375 2,381 16,000
2024/02/21 2,421 2,422 2,394 2,394 16,900
2024/02/20 2,420 2,439 2,413 2,421 16,300
2024/02/19 2,366 2,412 2,365 2,411 22,500
2024/02/16 2,382 2,387 2,360 2,361 25,400
2024/02/15 2,408 2,408 2,352 2,365 27,900
2024/02/14 2,440 2,440 2,370 2,381 35,700
2024/02/13 2,447 2,447 2,402 2,442 35,600
2024/02/09 2,368 2,431 2,368 2,402 47,400
2024/02/08 2,405 2,407 2,365 2,382 34,700
2024/02/07 2,410 2,423 2,398 2,417 29,600
2024/02/06 2,429 2,435 2,411 2,411 19,200
2024/02/05 2,439 2,450 2,415 2,429 28,900
2024/02/02 2,468 2,468 2,410 2,432 26,400
2024/02/01 2,464 2,472 2,445 2,448 16,100
2024/01/31 2,473 2,475 2,445 2,464 15,800
2024/01/30 2,479 2,479 2,461 2,473 17,100
2024/01/29 2,449 2,477 2,449 2,477 22,700
2024/01/26 2,455 2,472 2,442 2,448 24,900
2024/01/25 2,440 2,456 2,440 2,454 23,400
2024/01/24 2,435 2,444 2,430 2,440 17,200
2024/01/23 2,449 2,453 2,418 2,436 22,000
2024/01/22 2,427 2,449 2,423 2,448 19,600
2024/01/19 2,406 2,421 2,395 2,416 15,500
2024/01/18 2,426 2,426 2,396 2,407 25,000
2024/01/17 2,429 2,445 2,400 2,400 29,500
2024/01/16 2,457 2,460 2,412 2,413 30,200
2024/01/15 2,425 2,457 2,424 2,453 42,700
2024/01/12 2,445 2,445 2,403 2,411 28,100
2024/01/11 2,449 2,456 2,431 2,439 50,400
2024/01/10 2,424 2,436 2,417 2,433 52,700
2024/01/09 2,400 2,409 2,391 2,401 54,900
2024/01/05 2,435 2,435 2,389 2,390 41,300
2024/01/04 2,375 2,430 2,374 2,411 61,200
2023/12/29 2,350 2,374 2,331 2,374 52,800
2023/12/28 2,364 2,416 2,340 2,355 160,200
2023/12/27 2,428 2,455 2,422 2,450 154,900
2023/12/26 2,415 2,434 2,415 2,419 62,200
2023/12/25 2,452 2,458 2,402 2,403 114,400
2023/12/22 2,465 2,472 2,440 2,450 63,100
2023/12/21 2,473 2,482 2,461 2,465 48,000
2023/12/20 2,475 2,492 2,475 2,484 35,500
2023/12/19 2,483 2,497 2,460 2,479 48,500
2023/12/18 2,509 2,509 2,473 2,501 33,400
2023/12/15 2,485 2,511 2,485 2,510 33,100
2023/12/14 2,524 2,524 2,467 2,481 45,400
2023/12/13 2,519 2,532 2,496 2,506 31,200
2023/12/12 2,493 2,509 2,493 2,507 31,600
2023/12/11 2,458 2,483 2,450 2,476 58,500
2023/12/08 2,469 2,474 2,402 2,408 142,500
2023/12/07 2,506 2,507 2,464 2,476 133,700
2023/12/06 2,510 2,532 2,504 2,506 60,400
2023/12/05 2,526 2,536 2,505 2,511 58,800
2023/12/04 2,480 2,524 2,480 2,513 70,300
2023/12/01 2,533 2,533 2,466 2,475 77,600
2023/11/30 2,508 2,522 2,504 2,519 40,200
2023/11/29 2,519 2,536 2,511 2,511 46,300
2023/11/28 2,530 2,539 2,515 2,527 29,300
2023/11/27 2,514 2,534 2,506 2,514 37,500
2023/11/24 2,500 2,502 2,482 2,493 32,500
2023/11/22 2,456 2,487 2,450 2,472 35,000
2023/11/21 2,444 2,460 2,437 2,445 24,400
2023/11/20 2,447 2,460 2,423 2,431 29,600
2023/11/17 2,437 2,442 2,416 2,435 22,100
2023/11/16 2,438 2,445 2,410 2,415 26,100
2023/11/15 2,441 2,447 2,411 2,429 18,800
2023/11/14 2,458 2,458 2,430 2,434 16,500
2023/11/13 2,456 2,456 2,410 2,443 51,000
2023/11/10 2,413 2,445 2,407 2,440 13,700
2023/11/09 2,381 2,414 2,378 2,413 14,200
2023/11/08 2,426 2,445 2,360 2,381 26,400
2023/11/07 2,463 2,463 2,409 2,426 26,200
2023/11/06 2,471 2,471 2,439 2,443 34,900
2023/11/02 2,432 2,454 2,410 2,444 32,700
2023/11/01 2,381 2,403 2,374 2,403 23,700
2023/10/31 2,369 2,379 2,335 2,360 40,100
2023/10/30 2,365 2,373 2,297 2,345 55,600
2023/10/27 2,350 2,400 2,350 2,396 28,400
2023/10/26 2,328 2,353 2,323 2,323 25,900
2023/10/25 2,370 2,380 2,352 2,352 18,500
2023/10/24 2,375 2,378 2,309 2,370 32,600
2023/10/23 2,400 2,407 2,375 2,375 18,800
2023/10/20 2,374 2,414 2,370 2,398 12,100
2023/10/19 2,381 2,397 2,368 2,374 17,900
2023/10/18 2,417 2,417 2,375 2,384 17,100
2023/10/17 2,397 2,420 2,381 2,393 12,700
2023/10/16 2,400 2,404 2,374 2,380 18,200
2023/10/13 2,425 2,438 2,395 2,403 16,000
2023/10/12 2,412 2,425 2,409 2,425 14,000
2023/10/11 2,488 2,488 2,410 2,410 30,100
2023/10/10 2,424 2,462 2,418 2,460 25,700
2023/10/06 2,369 2,390 2,362 2,374 18,500
2023/10/05 2,334 2,386 2,334 2,370 33,100
2023/10/04 2,386 2,390 2,324 2,328 48,000
2023/10/03 2,441 2,445 2,410 2,410 31,200
2023/10/02 2,518 2,518 2,440 2,443 63,800
2023/09/29 2,580 2,580 2,513 2,526 32,100
2023/09/28 2,568 2,585 2,548 2,571 25,200
2023/09/27 2,528 2,589 2,517 2,583 47,500
2023/09/26 2,512 2,525 2,495 2,521 24,600
2023/09/25 2,516 2,517 2,473 2,512 33,900
2023/09/22 2,535 2,536 2,497 2,508 38,200
2023/09/21 2,563 2,582 2,540 2,553 26,300
2023/09/20 2,599 2,599 2,552 2,552 26,600
2023/09/19 2,608 2,608 2,569 2,585 32,900
2023/09/15 2,613 2,625 2,608 2,613 27,300
2023/09/14 2,586 2,609 2,582 2,598 25,000
2023/09/13 2,574 2,597 2,564 2,585 30,700
2023/09/12 2,588 2,598 2,565 2,570 29,300
2023/09/11 2,585 2,596 2,555 2,560 23,100
2023/09/08 2,575 2,601 2,575 2,580 26,100
2023/09/07 2,610 2,612 2,581 2,589 47,100
2023/09/06 2,689 2,689 2,608 2,615 37,500
2023/09/05 2,723 2,723 2,680 2,689 18,600
2023/09/04 2,720 2,739 2,720 2,733 13,600
2023/09/01 2,720 2,730 2,700 2,721 14,700
2023/08/31 2,737 2,743 2,700 2,714 18,400
2023/08/30 2,731 2,749 2,712 2,727 40,400
2023/08/29 2,686 2,727 2,684 2,721 14,600
2023/08/28 2,639 2,684 2,636 2,684 12,600
2023/08/25 2,627 2,640 2,624 2,637 10,300
2023/08/24 2,620 2,648 2,617 2,629 9,100
2023/08/23 2,583 2,611 2,583 2,607 6,400
2023/08/22 2,592 2,602 2,568 2,575 8,100
2023/08/21 2,580 2,618 2,579 2,584 9,200
2023/08/18 2,585 2,614 2,567 2,580 15,800
2023/08/17 2,638 2,640 2,590 2,614 14,400
2023/08/16 2,663 2,666 2,621 2,631 12,200
2023/08/15 2,656 2,676 2,653 2,665 7,400
2023/08/14 2,702 2,711 2,650 2,656 19,800
2023/08/10 2,655 2,703 2,614 2,703 15,900
2023/08/09 2,660 2,660 2,639 2,642 10,100
2023/08/08 2,635 2,664 2,635 2,652 10,200
2023/08/07 2,669 2,670 2,632 2,635 8,500
2023/08/04 2,627 2,659 2,608 2,654 16,700
2023/08/03 2,741 2,742 2,625 2,627 49,100
2023/08/02 2,784 2,826 2,766 2,766 23,500
2023/08/01 2,765 2,810 2,747 2,795 53,800
2023/07/31 2,772 2,922 2,769 2,774 84,400
2023/07/28 2,627 2,759 2,621 2,740 153,000
2023/07/27 2,678 2,680 2,624 2,654 40,800
2023/07/26 2,680 2,684 2,653 2,678 19,900
2023/07/25 2,680 2,713 2,679 2,687 21,100
2023/07/24 2,680 2,689 2,663 2,678 16,000
2023/07/21 2,668 2,688 2,665 2,671 8,600
2023/07/20 2,679 2,700 2,665 2,668 11,800
2023/07/19 2,631 2,670 2,601 2,670 31,100
2023/07/18 2,567 2,613 2,567 2,609 16,200
2023/07/14 2,577 2,583 2,552 2,567 22,300
2023/07/13 2,555 2,579 2,536 2,552 22,000
2023/07/12 2,578 2,578 2,524 2,550 28,500
2023/07/11 2,587 2,587 2,545 2,551 19,000
2023/07/10 2,561 2,630 2,539 2,554 43,000
2023/07/07 2,557 2,564 2,476 2,545 76,200
2023/07/06 2,584 2,593 2,579 2,583 14,500
2023/07/05 2,575 2,595 2,565 2,594 19,100
2023/07/04 2,579 2,589 2,573 2,579 14,500
2023/07/03 2,549 2,575 2,549 2,569 14,200
2023/06/30 2,525 2,549 2,523 2,532 15,800

このページの先頭へ