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
2011/12/30 1,600 1,600 1,595 1,595 1,100
2011/12/29 1,600 1,600 1,600 1,600 300
2011/12/28 1,600 1,604 1,599 1,600 1,700
2011/12/27 1,619 1,635 1,619 1,622 900
2011/12/26 1,623 1,625 1,623 1,623 1,600
2011/12/22 1,625 1,630 1,620 1,625 2,800
2011/12/21 1,610 1,625 1,610 1,625 1,700
2011/12/20 1,580 1,600 1,580 1,600 2,200
2011/12/19 1,568 1,590 1,568 1,590 3,900
2011/12/16 1,580 1,590 1,580 1,590 800
2011/12/15 1,590 1,590 1,560 1,570 2,500
2011/12/14 1,595 1,598 1,592 1,592 1,400
2011/12/13 1,588 1,597 1,588 1,595 3,500
2011/12/12 1,590 1,592 1,581 1,591 5,100
2011/12/09 1,563 1,585 1,563 1,584 3,500
2011/12/08 1,576 1,576 1,567 1,573 3,300
2011/12/07 1,573 1,576 1,570 1,576 1,200
2011/12/06 1,573 1,573 1,567 1,573 2,700
2011/12/05 1,572 1,572 1,566 1,572 700
2011/12/02 1,566 1,572 1,560 1,572 3,400
2011/12/01 1,570 1,570 1,557 1,566 1,700
2011/11/30 1,565 1,565 1,553 1,560 1,000
2011/11/29 1,555 1,566 1,553 1,566 2,200
2011/11/28 1,562 1,562 1,548 1,548 1,100
2011/11/25 1,530 1,540 1,522 1,530 2,300
2011/11/24 1,530 1,540 1,530 1,540 800
2011/11/22 1,541 1,549 1,530 1,545 5,100
2011/11/21 1,556 1,565 1,551 1,551 7,700
2011/11/18 1,618 1,620 1,618 1,619 2,400
2011/11/17 1,619 1,619 1,619 1,619 300
2011/11/16 1,622 1,622 1,621 1,621 200
2011/11/15 1,641 1,641 1,640 1,640 1,000
2011/11/14 1,647 1,647 1,636 1,640 600
2011/11/11 1,640 1,669 1,640 1,669 200
2011/11/10 1,640 1,640 1,640 1,640 100
2011/11/09 1,666 1,666 1,666 1,666 100
2011/11/08 1,680 1,680 1,656 1,680 1,400
2011/11/07 1,679 1,679 1,679 1,679 100
2011/11/04 1,657 1,665 1,657 1,665 300
2011/11/02 1,727 1,727 1,658 1,658 1,300
2011/11/01 0 0 0 1,716 0
2011/10/31 1,716 1,716 1,716 1,716 100
2011/10/28 1,709 1,709 1,709 1,709 100
2011/10/27 1,652 1,698 1,652 1,698 700
2011/10/26 1,687 1,687 1,651 1,680 1,300
2011/10/25 1,676 1,688 1,676 1,688 400
2011/10/24 1,676 1,676 1,676 1,676 1,500
2011/10/21 1,678 1,688 1,676 1,676 1,100
2011/10/20 0 0 0 1,690 0
2011/10/19 1,695 1,695 1,680 1,690 1,300
2011/10/18 1,676 1,698 1,676 1,698 300
2011/10/17 1,662 1,676 1,662 1,676 600
2011/10/14 1,652 1,675 1,652 1,675 900
2011/10/13 1,656 1,663 1,655 1,663 800
2011/10/12 1,649 1,655 1,649 1,655 500
2011/10/11 1,631 1,650 1,631 1,650 200
2011/10/07 1,656 1,656 1,601 1,621 3,900
2011/10/06 1,677 1,690 1,677 1,679 500
2011/10/05 1,690 1,690 1,677 1,679 600
2011/10/04 1,719 1,719 1,700 1,700 1,500
2011/10/03 1,721 1,732 1,721 1,730 1,200
2011/09/30 1,725 1,725 1,716 1,724 300
2011/09/29 1,725 1,726 1,710 1,710 4,100
2011/09/28 1,720 1,721 1,720 1,721 500
2011/09/27 1,750 1,750 1,740 1,740 1,300
2011/09/26 1,781 1,781 1,749 1,749 2,600
2011/09/22 1,800 1,800 1,792 1,792 400
2011/09/21 1,800 1,800 1,800 1,800 600
2011/09/20 1,797 1,801 1,797 1,801 500
2011/09/16 1,800 1,810 1,800 1,809 600
2011/09/15 1,820 1,820 1,786 1,807 1,600
2011/09/14 1,810 1,824 1,810 1,824 1,200
2011/09/13 1,820 1,820 1,790 1,805 1,700
2011/09/12 0 0 0 1,820 0
2011/09/09 0 0 0 1,820 0
2011/09/08 1,820 1,820 1,820 1,820 100
2011/09/07 1,791 1,829 1,791 1,829 1,200
2011/09/06 1,829 1,829 1,785 1,785 1,300
2011/09/05 1,805 1,805 1,805 1,805 300
2011/09/02 1,827 1,827 1,795 1,805 2,000
2011/09/01 0 0 0 1,800 0
2011/08/31 1,800 1,800 1,800 1,800 100
2011/08/30 1,829 1,829 1,829 1,829 100
2011/08/29 1,799 1,800 1,799 1,800 1,300
2011/08/26 1,798 1,800 1,798 1,800 1,200
2011/08/25 1,783 1,797 1,783 1,797 700
2011/08/24 1,788 1,790 1,783 1,783 400
2011/08/23 1,790 1,798 1,790 1,798 200
2011/08/22 1,790 1,795 1,785 1,790 1,300
2011/08/19 1,781 1,785 1,781 1,785 600
2011/08/18 1,781 1,785 1,781 1,781 400
2011/08/17 1,800 1,800 1,800 1,800 100
2011/08/16 1,800 1,800 1,800 1,800 100
2011/08/15 1,800 1,800 1,798 1,799 900
2011/08/12 1,800 1,800 1,799 1,800 1,100
2011/08/11 1,785 1,800 1,785 1,800 600
2011/08/10 1,770 1,814 1,764 1,790 4,300
2011/08/09 1,710 1,763 1,710 1,763 1,700
2011/08/08 1,760 1,781 1,750 1,781 2,500
2011/08/05 1,795 1,795 1,701 1,780 4,500
2011/08/04 1,825 1,825 1,800 1,815 1,200
2011/08/03 1,805 1,809 1,791 1,798 1,900
2011/08/02 1,836 1,836 1,815 1,815 900
2011/08/01 1,815 1,825 1,815 1,825 1,800
2011/07/29 1,830 1,830 1,811 1,812 1,300
2011/07/28 0 0 0 1,833 0
2011/07/27 1,823 1,835 1,823 1,833 300
2011/07/26 1,823 1,831 1,823 1,830 1,400
2011/07/25 1,848 1,848 1,822 1,841 800
2011/07/22 1,837 1,837 1,823 1,836 500
2011/07/21 1,820 1,825 1,817 1,825 700
2011/07/20 1,812 1,845 1,812 1,820 2,100
2011/07/19 1,834 1,834 1,808 1,808 500
2011/07/15 1,826 1,829 1,822 1,822 800
2011/07/14 1,849 1,850 1,831 1,848 700
2011/07/13 1,849 1,850 1,825 1,849 1,800
2011/07/12 1,858 1,858 1,850 1,850 900
2011/07/11 1,855 1,858 1,853 1,858 600
2011/07/08 1,843 1,860 1,836 1,855 1,900
2011/07/07 1,847 1,847 1,828 1,838 600
2011/07/06 1,845 1,845 1,843 1,843 300
2011/07/05 1,826 1,837 1,826 1,837 900
2011/07/04 1,847 1,847 1,833 1,839 1,300
2011/07/01 1,822 1,823 1,816 1,823 1,500
2011/06/30 1,817 1,825 1,817 1,825 900
2011/06/29 1,814 1,818 1,814 1,817 800
2011/06/28 1,810 1,812 1,810 1,811 1,100
2011/06/27 1,821 1,821 1,815 1,820 1,600
2011/06/24 1,819 1,820 1,818 1,820 400
2011/06/23 1,825 1,825 1,800 1,809 1,600
2011/06/22 1,827 1,828 1,818 1,818 600
2011/06/21 1,833 1,833 1,833 1,833 100
2011/06/20 1,820 1,820 1,810 1,810 500
2011/06/17 1,819 1,835 1,815 1,820 1,200
2011/06/16 1,828 1,828 1,788 1,800 2,800
2011/06/15 1,810 1,815 1,804 1,804 2,700
2011/06/14 1,813 1,813 1,803 1,804 2,700
2011/06/13 1,820 1,845 1,812 1,812 1,400
2011/06/10 1,820 1,820 1,806 1,810 2,500
2011/06/09 1,830 1,830 1,820 1,820 700
2011/06/08 1,847 1,847 1,820 1,820 9,000
2011/06/07 1,850 1,860 1,850 1,860 200
2011/06/06 1,854 1,854 1,854 1,854 100
2011/06/03 1,828 1,840 1,828 1,840 700
2011/06/02 1,854 1,854 1,850 1,850 600
2011/06/01 1,869 1,870 1,814 1,814 2,100
2011/05/31 1,872 1,894 1,872 1,880 1,800
2011/05/30 1,879 1,879 1,860 1,860 600
2011/05/27 1,838 1,839 1,838 1,839 400
2011/05/26 1,876 1,876 1,876 1,876 600
2011/05/25 1,830 1,836 1,830 1,836 1,200
2011/05/24 1,851 1,858 1,831 1,831 600
2011/05/23 1,885 1,885 1,880 1,880 200
2011/05/20 1,889 1,889 1,889 1,889 100
2011/05/19 1,868 1,900 1,868 1,900 1,200
2011/05/18 1,850 1,868 1,841 1,868 1,400
2011/05/17 1,850 1,851 1,850 1,850 700
2011/05/16 1,870 1,870 1,831 1,835 800
2011/05/13 1,910 1,910 1,874 1,874 1,000
2011/05/12 1,903 1,903 1,900 1,900 500
2011/05/11 1,914 1,915 1,903 1,903 3,800
2011/05/10 1,950 1,950 1,920 1,940 2,000
2011/05/09 1,905 1,979 1,905 1,950 4,400
2011/05/06 1,930 1,930 1,905 1,905 3,700
2011/05/02 1,933 1,937 1,933 1,935 4,200
2011/04/28 1,920 1,920 1,920 1,920 200
2011/04/27 1,910 1,910 1,910 1,910 100
2011/04/26 1,900 1,945 1,900 1,910 2,000
2011/04/25 1,900 1,931 1,900 1,931 2,600
2011/04/22 1,898 1,900 1,890 1,900 1,900
2011/04/21 1,891 1,898 1,891 1,895 600
2011/04/20 1,879 1,891 1,879 1,891 1,200
2011/04/19 1,870 1,870 1,868 1,870 300
2011/04/18 1,870 1,870 1,870 1,870 1,300
2011/04/15 1,860 1,888 1,860 1,885 1,500
2011/04/14 1,879 1,889 1,879 1,889 1,400
2011/04/13 1,865 1,870 1,865 1,870 600
2011/04/12 1,878 1,878 1,863 1,864 1,800
2011/04/11 1,847 1,847 1,831 1,844 300
2011/04/08 1,841 1,850 1,825 1,850 2,300
2011/04/07 1,820 1,842 1,820 1,842 1,300
2011/04/06 1,815 1,830 1,811 1,830 1,100
2011/04/05 1,855 1,855 1,815 1,825 3,700
2011/04/04 1,886 1,886 1,860 1,860 700
2011/04/01 1,845 1,855 1,845 1,855 200
2011/03/31 1,844 1,850 1,844 1,850 300
2011/03/30 1,841 1,844 1,840 1,844 1,500
2011/03/29 1,838 1,838 1,830 1,830 1,100
2011/03/28 1,820 1,842 1,790 1,800 2,600
2011/03/25 1,815 1,848 1,815 1,819 1,600
2011/03/24 1,850 1,850 1,801 1,815 1,800
2011/03/23 1,860 1,860 1,815 1,815 2,700
2011/03/22 1,898 1,899 1,821 1,821 2,000
2011/03/18 1,700 1,779 1,700 1,779 3,200
2011/03/17 1,570 1,710 1,551 1,710 3,300
2011/03/16 1,540 1,699 1,540 1,690 8,600
2011/03/15 1,604 1,650 1,490 1,540 17,900
2011/03/14 1,550 1,780 1,550 1,641 18,600
2011/03/11 1,998 2,000 1,990 2,000 7,300
2011/03/10 2,002 2,002 2,000 2,000 23,600
2011/03/09 2,000 2,010 1,995 2,010 1,300
2011/03/08 2,000 2,013 1,998 2,000 6,600
2011/03/07 2,008 2,008 1,990 2,000 5,300
2011/03/04 2,005 2,030 1,991 2,008 8,500
2011/03/03 1,940 2,005 1,921 2,005 15,400
2011/03/02 1,937 1,960 1,921 1,945 10,800
2011/03/01 1,910 1,963 1,910 1,940 17,500
2011/02/28 1,885 1,916 1,885 1,906 45,500
2011/02/25 1,916 1,940 1,911 1,940 3,100
2011/02/24 1,950 1,950 1,921 1,930 8,300
2011/02/23 1,997 1,997 1,951 1,960 1,300
2011/02/22 1,990 1,992 1,976 1,976 4,000
2011/02/21 1,991 2,014 1,990 2,014 4,500
2011/02/18 2,020 2,020 1,990 1,990 3,700
2011/02/17 2,027 2,027 2,020 2,020 1,400
2011/02/16 2,080 2,080 2,020 2,020 1,400
2011/02/15 2,088 2,088 2,030 2,087 4,000
2011/02/14 1,978 2,070 1,978 2,021 4,100
2011/02/10 1,907 2,000 1,907 1,950 4,000
2011/02/09 1,930 1,930 1,906 1,906 1,700
2011/02/08 1,929 1,929 1,906 1,915 2,300
2011/02/07 1,900 1,910 1,900 1,910 1,000
2011/02/04 1,910 1,910 1,901 1,910 1,200
2011/02/03 1,920 1,920 1,900 1,903 2,700
2011/02/02 1,945 1,950 1,908 1,930 1,100
2011/02/01 1,930 1,930 1,920 1,920 400
2011/01/31 1,912 1,952 1,900 1,929 900
2011/01/28 1,953 1,958 1,912 1,912 1,100
2011/01/27 1,910 1,950 1,910 1,930 4,800
2011/01/26 1,947 1,947 1,900 1,910 2,900
2011/01/25 1,900 1,928 1,890 1,928 2,600
2011/01/24 1,900 1,900 1,900 1,900 300
2011/01/21 1,910 1,930 1,895 1,895 3,000
2011/01/20 1,907 1,930 1,890 1,930 2,500
2011/01/19 1,875 1,915 1,875 1,907 3,700
2011/01/18 1,900 1,900 1,885 1,885 2,400
2011/01/17 1,885 1,925 1,880 1,885 3,000
2011/01/14 1,895 1,895 1,880 1,880 1,500
2011/01/13 1,886 1,900 1,880 1,895 2,200
2011/01/12 1,924 1,927 1,881 1,885 3,500
2011/01/11 1,924 1,930 1,924 1,925 2,800
2011/01/07 1,838 1,940 1,838 1,924 4,200
2011/01/06 1,795 1,842 1,795 1,842 2,000
2011/01/05 1,787 1,800 1,787 1,800 2,300
2011/01/04 1,784 1,787 1,783 1,787 700

このページの先頭へ