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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,050 | 4,050 | 4,045 | 4,045 | 1,600 |
| 2025/06/12 | 4,050 | 4,050 | 4,045 | 4,045 | 6,400 |
| 2025/06/11 | 4,045 | 4,055 | 4,045 | 4,050 | 2,300 |
| 2025/06/10 | 4,050 | 4,055 | 4,050 | 4,055 | 6,600 |
| 2025/06/09 | 4,050 | 4,055 | 4,050 | 4,050 | 4,600 |
| 2025/06/06 | 4,050 | 4,050 | 4,050 | 4,050 | 5,500 |
| 2025/06/05 | 4,050 | 4,050 | 4,045 | 4,045 | 6,200 |
| 2025/06/04 | 4,050 | 4,055 | 4,045 | 4,045 | 12,800 |
| 2025/06/03 | 4,050 | 4,055 | 4,050 | 4,050 | 4,200 |
| 2025/06/02 | 4,050 | 4,055 | 4,050 | 4,050 | 30,300 |
| 2025/05/30 | 4,045 | 4,050 | 4,045 | 4,050 | 7,400 |
| 2025/05/29 | 4,050 | 4,055 | 4,045 | 4,045 | 414,600 |
| 2025/05/28 | 4,055 | 4,055 | 4,050 | 4,050 | 7,900 |
| 2025/05/27 | 4,050 | 4,055 | 4,050 | 4,050 | 4,400 |
| 2025/05/26 | 4,050 | 4,055 | 4,050 | 4,050 | 4,200 |
| 2025/05/23 | 4,055 | 4,060 | 4,050 | 4,050 | 16,400 |
| 2025/05/22 | 4,050 | 4,055 | 4,050 | 4,050 | 6,700 |
| 2025/05/21 | 4,050 | 4,055 | 4,050 | 4,050 | 9,900 |
| 2025/05/20 | 4,050 | 4,055 | 4,045 | 4,045 | 27,700 |
| 2025/05/19 | 4,045 | 4,050 | 4,045 | 4,050 | 4,700 |
| 2025/05/16 | 4,050 | 4,050 | 4,045 | 4,045 | 3,400 |
| 2025/05/15 | 4,045 | 4,050 | 4,045 | 4,045 | 5,900 |
| 2025/05/14 | 4,050 | 4,050 | 4,045 | 4,045 | 14,400 |
| 2025/05/13 | 4,050 | 4,050 | 4,045 | 4,045 | 8,200 |
| 2025/05/12 | 4,045 | 4,050 | 4,045 | 4,045 | 8,900 |
| 2025/05/09 | 4,050 | 4,050 | 4,045 | 4,045 | 9,600 |
| 2025/05/08 | 4,045 | 4,050 | 4,045 | 4,045 | 8,700 |
| 2025/05/07 | 4,045 | 4,050 | 4,045 | 4,045 | 10,000 |
| 2025/05/02 | 4,045 | 4,050 | 4,045 | 4,045 | 20,100 |
| 2025/05/01 | 4,045 | 4,050 | 4,045 | 4,045 | 10,900 |
| 2025/04/30 | 4,050 | 4,055 | 4,045 | 4,045 | 16,100 |
| 2025/04/28 | 4,050 | 4,055 | 4,050 | 4,050 | 15,800 |
| 2025/04/25 | 4,050 | 4,055 | 4,050 | 4,050 | 7,000 |
| 2025/04/24 | 4,055 | 4,055 | 4,050 | 4,050 | 23,300 |
| 2025/04/23 | 4,050 | 4,060 | 4,050 | 4,050 | 22,900 |
| 2025/04/22 | 4,045 | 4,055 | 4,045 | 4,055 | 15,800 |
| 2025/04/21 | 4,045 | 4,050 | 4,045 | 4,045 | 18,400 |
| 2025/04/18 | 4,055 | 4,055 | 4,045 | 4,055 | 26,500 |
| 2025/04/17 | 4,055 | 4,060 | 4,055 | 4,055 | 94,000 |
| 2025/04/16 | 4,055 | 4,060 | 4,055 | 4,055 | 49,200 |
| 2025/04/15 | 4,055 | 4,060 | 4,055 | 4,055 | 17,400 |
| 2025/04/14 | 4,060 | 4,060 | 4,050 | 4,055 | 76,400 |
| 2025/04/11 | 4,055 | 4,060 | 4,050 | 4,055 | 67,000 |
| 2025/04/10 | 4,055 | 4,060 | 4,055 | 4,055 | 483,000 |
| 2025/04/09 | 4,055 | 4,060 | 4,055 | 4,055 | 30,800 |
| 2025/04/08 | 4,060 | 4,060 | 4,055 | 4,060 | 69,400 |
| 2025/04/07 | 4,055 | 4,060 | 4,050 | 4,050 | 330,100 |
| 2025/04/04 | 4,060 | 4,060 | 4,055 | 4,055 | 31,200 |
| 2025/04/03 | 4,060 | 4,065 | 4,055 | 4,065 | 69,900 |
| 2025/04/02 | 4,060 | 4,065 | 4,055 | 4,060 | 42,700 |
| 2025/04/01 | 4,060 | 4,060 | 4,055 | 4,055 | 119,100 |
| 2025/03/31 | 4,055 | 4,060 | 4,055 | 4,055 | 121,100 |
| 2025/03/28 | 4,055 | 4,060 | 4,055 | 4,055 | 94,500 |
| 2025/03/27 | 4,055 | 4,060 | 4,050 | 4,055 | 132,700 |
| 2025/03/26 | 4,055 | 4,055 | 4,050 | 4,055 | 170,200 |
| 2025/03/25 | 4,050 | 4,055 | 4,050 | 4,050 | 130,400 |
| 2025/03/24 | 4,050 | 4,055 | 4,050 | 4,050 | 190,800 |
| 2025/03/21 | 4,045 | 4,050 | 4,045 | 4,050 | 188,600 |
| 2025/03/19 | 4,050 | 4,050 | 4,045 | 4,050 | 262,600 |
| 2025/03/18 | 4,050 | 4,050 | 4,045 | 4,045 | 113,600 |
| 2025/03/17 | 4,050 | 4,050 | 4,045 | 4,045 | 412,400 |
| 2025/03/14 | 4,045 | 4,050 | 4,045 | 4,045 | 184,900 |
| 2025/03/13 | 4,045 | 4,050 | 4,045 | 4,045 | 588,700 |
| 2025/03/12 | 4,050 | 4,055 | 4,040 | 4,050 | 1,394,500 |
| 2025/03/11 | 3,705 | 3,705 | 3,705 | 3,705 | 17,200 |
| 2025/03/10 | 3,005 | 3,005 | 3,005 | 3,005 | 14,600 |
| 2025/03/07 | 2,515 | 2,526 | 2,498 | 2,504 | 12,600 |
| 2025/03/06 | 2,486 | 2,533 | 2,486 | 2,533 | 12,000 |
| 2025/03/05 | 2,490 | 2,502 | 2,478 | 2,488 | 11,700 |
| 2025/03/04 | 2,490 | 2,517 | 2,475 | 2,490 | 12,800 |
| 2025/03/03 | 2,480 | 2,525 | 2,479 | 2,502 | 17,500 |
| 2025/02/28 | 2,462 | 2,479 | 2,436 | 2,450 | 26,600 |
| 2025/02/27 | 2,436 | 2,495 | 2,436 | 2,471 | 11,100 |
| 2025/02/26 | 2,457 | 2,457 | 2,435 | 2,437 | 18,400 |
| 2025/02/25 | 2,445 | 2,471 | 2,434 | 2,457 | 14,200 |
| 2025/02/21 | 2,463 | 2,463 | 2,445 | 2,451 | 7,500 |
| 2025/02/20 | 2,471 | 2,471 | 2,435 | 2,445 | 17,300 |
| 2025/02/19 | 2,506 | 2,518 | 2,464 | 2,471 | 26,100 |
| 2025/02/18 | 2,498 | 2,515 | 2,494 | 2,505 | 12,500 |
| 2025/02/17 | 2,495 | 2,500 | 2,480 | 2,485 | 11,500 |
| 2025/02/14 | 2,490 | 2,495 | 2,466 | 2,495 | 13,300 |
| 2025/02/13 | 2,451 | 2,487 | 2,442 | 2,467 | 17,800 |
| 2025/02/12 | 2,500 | 2,500 | 2,424 | 2,451 | 42,200 |
| 2025/02/10 | 2,649 | 2,670 | 2,505 | 2,505 | 38,900 |
| 2025/02/07 | 2,622 | 2,644 | 2,600 | 2,620 | 10,500 |
| 2025/02/06 | 2,614 | 2,623 | 2,608 | 2,615 | 7,500 |
| 2025/02/05 | 2,558 | 2,611 | 2,558 | 2,610 | 13,900 |
| 2025/02/04 | 2,580 | 2,630 | 2,558 | 2,558 | 11,100 |
| 2025/02/03 | 2,629 | 2,646 | 2,567 | 2,567 | 20,400 |
| 2025/01/31 | 2,624 | 2,630 | 2,615 | 2,629 | 5,200 |
| 2025/01/30 | 2,599 | 2,634 | 2,599 | 2,632 | 11,700 |
| 2025/01/29 | 2,612 | 2,620 | 2,599 | 2,599 | 7,700 |
| 2025/01/28 | 2,609 | 2,633 | 2,609 | 2,625 | 10,200 |
| 2025/01/27 | 2,596 | 2,605 | 2,579 | 2,605 | 10,100 |
| 2025/01/24 | 2,549 | 2,573 | 2,549 | 2,572 | 12,500 |
| 2025/01/23 | 2,566 | 2,568 | 2,538 | 2,543 | 13,500 |
| 2025/01/22 | 2,584 | 2,597 | 2,565 | 2,565 | 12,000 |
| 2025/01/21 | 2,564 | 2,582 | 2,546 | 2,582 | 17,900 |
| 2025/01/20 | 2,540 | 2,566 | 2,534 | 2,538 | 10,200 |
| 2025/01/17 | 2,540 | 2,555 | 2,505 | 2,515 | 21,000 |
| 2025/01/16 | 2,555 | 2,594 | 2,555 | 2,557 | 21,300 |
| 2025/01/15 | 2,554 | 2,571 | 2,550 | 2,560 | 17,100 |
| 2025/01/14 | 2,573 | 2,573 | 2,531 | 2,535 | 30,600 |
| 2025/01/10 | 2,578 | 2,606 | 2,551 | 2,606 | 24,900 |
| 2025/01/09 | 2,664 | 2,664 | 2,573 | 2,573 | 32,200 |
| 2025/01/08 | 2,671 | 2,699 | 2,653 | 2,673 | 32,700 |
| 2025/01/07 | 2,639 | 2,680 | 2,616 | 2,666 | 37,400 |
| 2025/01/06 | 2,690 | 2,690 | 2,616 | 2,616 | 40,400 |
| 2024/12/30 | 2,639 | 2,692 | 2,617 | 2,690 | 45,600 |
| 2024/12/27 | 2,590 | 2,653 | 2,585 | 2,640 | 137,500 |
| 2024/12/26 | 2,634 | 2,647 | 2,626 | 2,644 | 170,700 |
| 2024/12/25 | 2,663 | 2,664 | 2,617 | 2,637 | 77,100 |
| 2024/12/24 | 2,659 | 2,668 | 2,642 | 2,642 | 74,500 |
| 2024/12/23 | 2,702 | 2,710 | 2,670 | 2,670 | 66,200 |
| 2024/12/20 | 2,726 | 2,736 | 2,711 | 2,711 | 32,200 |
| 2024/12/19 | 2,711 | 2,729 | 2,708 | 2,713 | 31,100 |
| 2024/12/18 | 2,720 | 2,729 | 2,710 | 2,711 | 31,700 |
| 2024/12/17 | 2,730 | 2,743 | 2,713 | 2,732 | 38,300 |
| 2024/12/16 | 2,750 | 2,765 | 2,735 | 2,741 | 89,400 |
| 2024/12/13 | 2,753 | 2,775 | 2,750 | 2,770 | 98,600 |
| 2024/12/12 | 2,785 | 2,790 | 2,765 | 2,771 | 87,400 |
| 2024/12/11 | 2,817 | 2,826 | 2,786 | 2,790 | 56,100 |
| 2024/12/10 | 2,813 | 2,841 | 2,813 | 2,820 | 41,900 |
| 2024/12/09 | 2,815 | 2,836 | 2,813 | 2,833 | 56,000 |
| 2024/12/06 | 2,830 | 2,840 | 2,816 | 2,822 | 45,300 |
| 2024/12/05 | 2,819 | 2,846 | 2,819 | 2,836 | 30,400 |
| 2024/12/04 | 2,859 | 2,859 | 2,815 | 2,816 | 21,600 |
| 2024/12/03 | 2,820 | 2,865 | 2,805 | 2,841 | 32,300 |
| 2024/12/02 | 2,823 | 2,830 | 2,798 | 2,804 | 33,400 |
| 2024/11/29 | 2,825 | 2,843 | 2,821 | 2,823 | 17,500 |
| 2024/11/28 | 2,802 | 2,818 | 2,797 | 2,816 | 21,300 |
| 2024/11/27 | 2,835 | 2,835 | 2,803 | 2,805 | 15,500 |
| 2024/11/26 | 2,830 | 2,850 | 2,822 | 2,846 | 8,600 |
| 2024/11/25 | 2,840 | 2,850 | 2,821 | 2,830 | 16,200 |
| 2024/11/22 | 2,846 | 2,872 | 2,830 | 2,845 | 14,500 |
| 2024/11/21 | 2,795 | 2,846 | 2,795 | 2,830 | 12,000 |
| 2024/11/20 | 2,801 | 2,814 | 2,784 | 2,785 | 16,800 |
| 2024/11/19 | 2,839 | 2,841 | 2,814 | 2,814 | 10,700 |
| 2024/11/18 | 2,835 | 2,875 | 2,835 | 2,839 | 17,700 |
| 2024/11/15 | 2,856 | 2,895 | 2,816 | 2,870 | 13,300 |
| 2024/11/14 | 2,800 | 2,844 | 2,800 | 2,810 | 17,000 |
| 2024/11/13 | 2,835 | 2,851 | 2,801 | 2,802 | 15,100 |
| 2024/11/12 | 2,816 | 2,855 | 2,816 | 2,826 | 21,300 |
| 2024/11/11 | 2,821 | 2,831 | 2,816 | 2,816 | 9,400 |
| 2024/11/08 | 2,802 | 2,840 | 2,802 | 2,825 | 11,000 |
| 2024/11/07 | 2,767 | 2,800 | 2,763 | 2,799 | 14,500 |
| 2024/11/06 | 2,784 | 2,788 | 2,745 | 2,768 | 11,700 |
| 2024/11/05 | 2,777 | 2,784 | 2,737 | 2,757 | 12,200 |
| 2024/11/01 | 2,789 | 2,801 | 2,761 | 2,761 | 11,500 |
| 2024/10/31 | 2,755 | 2,803 | 2,743 | 2,792 | 19,800 |
| 2024/10/30 | 2,803 | 2,818 | 2,727 | 2,727 | 41,000 |
| 2024/10/29 | 2,788 | 2,810 | 2,773 | 2,797 | 9,100 |
| 2024/10/28 | 2,778 | 2,825 | 2,776 | 2,814 | 11,800 |
| 2024/10/25 | 2,817 | 2,833 | 2,756 | 2,777 | 13,700 |
| 2024/10/24 | 2,820 | 2,836 | 2,807 | 2,822 | 8,500 |
| 2024/10/23 | 2,886 | 2,895 | 2,837 | 2,837 | 9,900 |
| 2024/10/22 | 2,900 | 2,900 | 2,864 | 2,870 | 9,600 |
| 2024/10/21 | 2,877 | 2,901 | 2,870 | 2,894 | 5,100 |
| 2024/10/18 | 2,860 | 2,877 | 2,857 | 2,877 | 2,100 |
| 2024/10/17 | 2,870 | 2,874 | 2,841 | 2,852 | 10,300 |
| 2024/10/16 | 2,861 | 2,910 | 2,861 | 2,881 | 10,300 |
| 2024/10/15 | 2,889 | 2,909 | 2,863 | 2,875 | 11,500 |
| 2024/10/11 | 2,890 | 2,897 | 2,871 | 2,885 | 8,100 |
| 2024/10/10 | 2,893 | 2,902 | 2,865 | 2,893 | 5,000 |
| 2024/10/09 | 2,907 | 2,909 | 2,869 | 2,893 | 11,100 |
| 2024/10/08 | 2,966 | 2,970 | 2,902 | 2,919 | 11,700 |
| 2024/10/07 | 2,990 | 2,990 | 2,939 | 2,963 | 17,100 |
| 2024/10/04 | 3,035 | 3,055 | 2,975 | 2,980 | 17,200 |
| 2024/10/03 | 3,000 | 3,060 | 2,997 | 3,045 | 18,300 |
| 2024/10/02 | 2,950 | 2,990 | 2,940 | 2,980 | 19,000 |
| 2024/10/01 | 2,919 | 2,971 | 2,919 | 2,957 | 9,900 |
| 2024/09/30 | 2,910 | 2,954 | 2,895 | 2,919 | 14,900 |
| 2024/09/27 | 2,996 | 2,996 | 2,932 | 2,960 | 21,000 |
| 2024/09/26 | 2,895 | 2,946 | 2,832 | 2,946 | 27,900 |
| 2024/09/25 | 2,843 | 2,896 | 2,822 | 2,882 | 15,700 |
| 2024/09/24 | 2,807 | 2,828 | 2,797 | 2,822 | 16,200 |
| 2024/09/20 | 2,823 | 2,845 | 2,788 | 2,807 | 20,900 |
| 2024/09/19 | 2,758 | 2,803 | 2,748 | 2,797 | 17,200 |
| 2024/09/18 | 2,745 | 2,770 | 2,720 | 2,758 | 11,400 |
| 2024/09/17 | 2,697 | 2,738 | 2,686 | 2,730 | 13,000 |
| 2024/09/13 | 2,651 | 2,712 | 2,650 | 2,686 | 17,700 |
| 2024/09/12 | 2,655 | 2,699 | 2,628 | 2,651 | 15,200 |
| 2024/09/11 | 2,674 | 2,713 | 2,634 | 2,653 | 19,100 |
| 2024/09/10 | 2,695 | 2,721 | 2,677 | 2,686 | 10,600 |
| 2024/09/09 | 2,661 | 2,707 | 2,642 | 2,688 | 20,300 |
| 2024/09/06 | 2,716 | 2,721 | 2,663 | 2,685 | 12,400 |
| 2024/09/05 | 2,681 | 2,739 | 2,673 | 2,724 | 23,100 |
| 2024/09/04 | 2,665 | 2,708 | 2,658 | 2,671 | 12,400 |
| 2024/09/03 | 2,681 | 2,720 | 2,681 | 2,708 | 7,200 |
| 2024/09/02 | 2,728 | 2,737 | 2,663 | 2,695 | 14,700 |
| 2024/08/30 | 2,691 | 2,733 | 2,677 | 2,709 | 11,500 |
| 2024/08/29 | 2,714 | 2,718 | 2,678 | 2,691 | 6,000 |
| 2024/08/28 | 2,719 | 2,719 | 2,679 | 2,714 | 8,800 |
| 2024/08/27 | 2,718 | 2,758 | 2,718 | 2,750 | 16,500 |
| 2024/08/26 | 2,715 | 2,730 | 2,695 | 2,718 | 8,400 |
| 2024/08/23 | 2,685 | 2,724 | 2,681 | 2,697 | 13,300 |
| 2024/08/22 | 2,640 | 2,680 | 2,640 | 2,680 | 10,400 |
| 2024/08/21 | 2,588 | 2,664 | 2,588 | 2,641 | 11,300 |
| 2024/08/20 | 2,608 | 2,620 | 2,573 | 2,620 | 11,200 |
| 2024/08/19 | 2,620 | 2,620 | 2,566 | 2,583 | 18,800 |