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 |
---|---|---|---|---|---|
2024/07/26 | 2,642 | 2,664 | 2,624 | 2,624 | 10,000 |
2024/07/25 | 2,700 | 2,709 | 2,656 | 2,656 | 15,000 |
2024/07/24 | 2,750 | 2,773 | 2,691 | 2,701 | 12,700 |
2024/07/23 | 2,749 | 2,831 | 2,720 | 2,732 | 16,300 |
2024/07/22 | 2,749 | 2,789 | 2,709 | 2,716 | 9,800 |
2024/07/19 | 2,781 | 2,799 | 2,690 | 2,749 | 19,800 |
2024/07/18 | 2,780 | 2,836 | 2,760 | 2,763 | 10,100 |
2024/07/17 | 2,760 | 2,791 | 2,758 | 2,789 | 6,800 |
2024/07/16 | 2,758 | 2,789 | 2,758 | 2,768 | 3,900 |
2024/07/12 | 2,778 | 2,818 | 2,741 | 2,758 | 13,500 |
2024/07/11 | 2,750 | 2,781 | 2,737 | 2,760 | 11,100 |
2024/07/10 | 2,781 | 2,781 | 2,715 | 2,736 | 15,600 |
2024/07/09 | 2,775 | 2,794 | 2,765 | 2,781 | 10,900 |
2024/07/08 | 2,826 | 2,826 | 2,769 | 2,775 | 9,600 |
2024/07/05 | 2,869 | 2,869 | 2,803 | 2,825 | 8,900 |
2024/07/04 | 2,880 | 2,881 | 2,844 | 2,869 | 6,600 |
2024/07/03 | 2,900 | 2,905 | 2,869 | 2,880 | 8,200 |
2024/07/02 | 2,866 | 2,911 | 2,866 | 2,895 | 16,900 |
2024/07/01 | 2,873 | 2,879 | 2,841 | 2,850 | 7,700 |
2024/06/28 | 2,884 | 2,884 | 2,808 | 2,856 | 10,200 |
2024/06/27 | 2,925 | 2,925 | 2,845 | 2,856 | 19,000 |
2024/06/26 | 2,880 | 2,927 | 2,870 | 2,927 | 23,800 |
2024/06/25 | 2,824 | 2,880 | 2,811 | 2,879 | 18,500 |
2024/06/24 | 2,861 | 2,861 | 2,810 | 2,820 | 15,700 |
2024/06/21 | 2,832 | 2,864 | 2,815 | 2,845 | 23,600 |
2024/06/20 | 2,810 | 2,883 | 2,800 | 2,882 | 21,900 |
2024/06/19 | 2,807 | 2,827 | 2,790 | 2,810 | 11,600 |
2024/06/18 | 2,718 | 2,817 | 2,710 | 2,813 | 31,200 |
2024/06/17 | 2,710 | 2,710 | 2,672 | 2,702 | 9,400 |
2024/06/14 | 2,652 | 2,728 | 2,652 | 2,710 | 23,000 |
2024/06/13 | 2,693 | 2,709 | 2,653 | 2,667 | 8,300 |
2024/06/12 | 2,715 | 2,727 | 2,674 | 2,699 | 10,900 |
2024/06/11 | 2,698 | 2,750 | 2,697 | 2,700 | 15,800 |
2024/06/10 | 2,660 | 2,693 | 2,651 | 2,692 | 8,200 |
2024/06/07 | 2,663 | 2,688 | 2,645 | 2,650 | 9,200 |
2024/06/06 | 2,671 | 2,698 | 2,664 | 2,679 | 15,300 |
2024/06/05 | 2,660 | 2,685 | 2,650 | 2,656 | 10,600 |
2024/06/04 | 2,630 | 2,671 | 2,620 | 2,662 | 18,900 |
2024/06/03 | 2,584 | 2,630 | 2,580 | 2,630 | 26,400 |
2024/05/31 | 2,525 | 2,565 | 2,525 | 2,562 | 11,400 |
2024/05/30 | 2,506 | 2,536 | 2,502 | 2,527 | 9,600 |
2024/05/29 | 2,550 | 2,550 | 2,514 | 2,515 | 9,200 |
2024/05/28 | 2,556 | 2,569 | 2,543 | 2,545 | 9,400 |
2024/05/27 | 2,550 | 2,565 | 2,540 | 2,556 | 12,200 |
2024/05/24 | 2,525 | 2,550 | 2,525 | 2,550 | 6,200 |
2024/05/23 | 2,540 | 2,550 | 2,518 | 2,550 | 12,000 |
2024/05/22 | 2,511 | 2,533 | 2,511 | 2,530 | 10,700 |
2024/05/21 | 2,500 | 2,546 | 2,500 | 2,511 | 10,900 |
2024/05/20 | 2,509 | 2,515 | 2,500 | 2,500 | 8,200 |
2024/05/17 | 2,508 | 2,513 | 2,495 | 2,509 | 10,400 |
2024/05/16 | 2,498 | 2,521 | 2,486 | 2,509 | 16,500 |
2024/05/15 | 2,500 | 2,510 | 2,484 | 2,492 | 9,000 |
2024/05/14 | 2,498 | 2,515 | 2,484 | 2,500 | 10,000 |
2024/05/13 | 2,490 | 2,496 | 2,468 | 2,496 | 13,500 |
2024/05/10 | 2,487 | 2,503 | 2,487 | 2,491 | 7,900 |
2024/05/09 | 2,503 | 2,509 | 2,480 | 2,500 | 7,300 |
2024/05/08 | 2,502 | 2,510 | 2,481 | 2,490 | 10,600 |
2024/05/07 | 2,525 | 2,525 | 2,492 | 2,502 | 14,300 |
2024/05/02 | 2,525 | 2,530 | 2,505 | 2,512 | 8,000 |
2024/05/01 | 2,520 | 2,522 | 2,492 | 2,522 | 11,600 |
2024/04/30 | 2,580 | 2,580 | 2,488 | 2,526 | 36,200 |
2024/04/26 | 2,520 | 2,544 | 2,501 | 2,533 | 14,900 |
2024/04/25 | 2,535 | 2,535 | 2,513 | 2,515 | 7,300 |
2024/04/24 | 2,501 | 2,543 | 2,501 | 2,536 | 10,100 |
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 |