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
2012/12/28 902 915 902 908 20,200
2012/12/27 900 904 900 904 13,200
2012/12/26 897 920 896 900 48,100
2012/12/25 925 939 923 939 31,700
2012/12/21 920 924 919 922 15,800
2012/12/20 918 919 916 919 11,000
2012/12/19 915 917 913 916 15,100
2012/12/18 915 919 913 913 17,200
2012/12/17 919 919 911 914 21,700
2012/12/14 922 924 920 923 12,300
2012/12/13 923 926 920 924 9,800
2012/12/12 923 924 918 923 5,200
2012/12/11 926 926 915 917 9,300
2012/12/10 925 925 917 922 4,200
2012/12/07 922 926 915 917 16,400
2012/12/06 915 925 913 924 8,900
2012/12/05 924 924 912 919 10,800
2012/12/04 925 926 913 926 10,300
2012/12/03 919 921 912 915 9,800
2012/11/30 909 915 906 915 10,700
2012/11/29 904 908 902 908 8,800
2012/11/28 902 909 900 901 13,000
2012/11/27 902 908 901 902 10,700
2012/11/26 909 909 901 901 11,100
2012/11/22 901 903 898 899 8,000
2012/11/21 898 902 896 897 12,000
2012/11/20 908 908 896 897 6,500
2012/11/19 895 900 895 898 5,800
2012/11/16 889 890 887 889 8,200
2012/11/15 888 894 881 881 4,600
2012/11/14 891 891 880 881 10,700
2012/11/13 880 893 880 893 6,600
2012/11/12 893 894 881 881 13,800
2012/11/09 902 902 892 893 11,900
2012/11/08 903 905 897 902 16,600
2012/11/07 915 915 905 909 23,400
2012/11/06 917 918 908 914 22,700
2012/11/05 920 922 911 917 20,000
2012/11/02 916 923 914 916 17,700
2012/11/01 932 932 913 913 19,500
2012/10/31 950 950 931 936 16,400
2012/10/30 950 960 946 958 10,800
2012/10/29 948 951 945 950 7,000
2012/10/26 951 951 942 948 2,800
2012/10/25 940 940 936 938 84,100
2012/10/24 940 941 939 940 2,000
2012/10/23 945 945 937 938 8,700
2012/10/22 941 949 940 941 3,600
2012/10/19 945 949 944 944 2,800
2012/10/18 948 949 944 944 2,400
2012/10/17 945 950 945 947 4,600
2012/10/16 940 954 940 945 4,000
2012/10/15 939 942 937 940 2,900
2012/10/12 932 939 932 939 2,900
2012/10/11 936 942 931 932 6,000
2012/10/10 939 941 935 937 9,000
2012/10/09 931 939 924 939 9,200
2012/10/05 924 928 920 924 5,000
2012/10/04 927 927 916 924 10,500
2012/10/03 915 926 911 926 4,800
2012/10/02 921 927 915 915 13,300
2012/10/01 915 919 906 919 9,200
2012/09/28 909 909 895 900 17,300
2012/09/27 907 910 905 906 3,300
2012/09/26 922 922 905 906 6,700
2012/09/25 908 918 907 910 3,800
2012/09/24 918 919 905 912 7,300
2012/09/21 922 926 918 918 4,800
2012/09/20 929 929 916 922 3,700
2012/09/19 915 925 914 920 14,700
2012/09/18 910 925 910 915 5,300
2012/09/14 905 911 902 910 3,400
2012/09/13 908 911 903 903 9,000
2012/09/12 905 906 901 906 3,500
2012/09/11 902 905 896 900 6,800
2012/09/10 900 919 900 910 8,700
2012/09/07 900 900 891 899 4,600
2012/09/06 900 901 894 894 6,000
2012/09/05 900 901 893 894 4,000
2012/09/04 900 900 900 900 1,000
2012/09/03 896 900 896 900 900
2012/08/31 891 895 891 895 1,800
2012/08/30 900 900 895 900 5,600
2012/08/29 918 920 898 900 58,200
2012/08/28 928 930 915 916 9,000
2012/08/27 930 935 928 929 4,100
2012/08/24 930 930 928 929 3,100
2012/08/23 930 932 929 930 1,900
2012/08/22 931 931 927 930 4,700
2012/08/21 930 935 930 931 1,800
2012/08/20 930 930 926 929 1,600
2012/08/17 930 930 922 927 3,400
2012/08/16 928 930 924 926 1,300
2012/08/15 928 950 928 930 13,700
2012/08/14 928 930 927 928 9,300
2012/08/13 930 930 927 930 1,600
2012/08/10 936 936 925 925 8,900
2012/08/09 938 941 938 940 1,900
2012/08/08 945 945 938 938 5,100
2012/08/07 945 945 944 945 1,200
2012/08/06 945 945 941 945 5,300
2012/08/03 945 945 942 943 25,200
2012/08/02 948 980 944 954 33,300
2012/08/01 951 951 948 948 7,800
2012/07/31 980 984 941 951 54,400
2012/07/30 1,000 1,024 1,000 1,019 4,100
2012/07/27 990 990 990 990 1,000
2012/07/26 985 985 985 985 900
2012/07/25 965 980 960 970 7,300
2012/07/24 956 980 956 980 2,400
2012/07/23 961 961 956 956 1,100
2012/07/20 973 980 970 970 2,300
2012/07/19 970 973 970 973 500
2012/07/18 985 1,002 985 990 9,100
2012/07/17 985 985 970 985 900
2012/07/13 965 970 955 970 400
2012/07/12 970 1,000 970 990 8,000
2012/07/11 970 975 970 975 600
2012/07/10 974 974 970 970 2,400
2012/07/09 985 989 980 989 900
2012/07/06 955 970 951 970 2,100
2012/07/05 966 966 960 960 900
2012/07/04 962 970 962 965 800
2012/07/03 999 999 972 972 1,000
2012/07/02 990 1,000 980 980 3,300
2012/06/29 989 1,000 974 1,000 2,300
2012/06/28 980 1,000 960 999 3,800
2012/06/27 953 965 953 965 900
2012/06/27 1 -> 2.00 分割
2012/06/26 1,970 1,977 1,930 1,940 2,000
2012/06/25 1,930 1,935 1,930 1,935 600
2012/06/21 1,964 1,964 1,900 1,927 900
2012/06/20 1,952 1,990 1,930 1,990 1,400
2012/06/19 1,950 1,950 1,940 1,950 1,200
2012/06/18 1,900 1,912 1,900 1,911 1,200
2012/06/15 1,835 1,845 1,835 1,839 900
2012/06/14 1,843 1,857 1,835 1,835 400
2012/06/13 1,857 1,857 1,830 1,830 200
2012/06/12 1,830 1,830 1,830 1,830 200
2012/06/08 1,812 1,851 1,812 1,820 1,300
2012/06/07 1,852 1,852 1,852 1,852 300
2012/06/06 1,830 1,830 1,815 1,830 2,200
2012/06/05 1,805 1,855 1,800 1,855 600
2012/06/04 1,853 1,853 1,801 1,801 700
2012/06/01 1,850 1,850 1,850 1,850 200
2012/05/31 1,850 1,850 1,850 1,850 200
2012/05/30 1,879 1,879 1,850 1,870 1,600
2012/05/29 1,849 1,870 1,849 1,870 900
2012/05/28 1,850 1,850 1,850 1,850 1,200
2012/05/25 1,830 1,840 1,830 1,840 200
2012/05/24 1,837 1,837 1,837 1,837 100
2012/05/23 1,850 1,850 1,850 1,850 100
2012/05/22 1,830 1,830 1,830 1,830 100
2012/05/21 1,842 1,842 1,819 1,819 200
2012/05/18 1,815 1,840 1,813 1,815 1,300
2012/05/17 1,840 1,872 1,830 1,847 2,300
2012/05/16 1,821 1,880 1,821 1,880 3,400
2012/05/15 1,817 1,850 1,808 1,829 1,800
2012/05/14 1,859 1,882 1,855 1,855 1,500
2012/05/11 1,899 1,899 1,870 1,899 300
2012/05/10 1,904 1,905 1,899 1,905 1,200
2012/05/09 1,893 1,905 1,820 1,900 4,600
2012/05/08 1,910 1,910 1,890 1,909 1,000
2012/05/07 1,925 1,925 1,915 1,915 800
2012/05/02 1,927 1,927 1,900 1,925 1,000
2012/05/01 1,900 1,900 1,897 1,898 1,400
2012/04/27 1,925 1,940 1,920 1,940 1,200
2012/04/26 1,939 1,939 1,925 1,939 4,800
2012/04/25 1,931 1,940 1,924 1,940 1,600
2012/04/24 1,920 1,938 1,920 1,937 500
2012/04/23 1,930 1,930 1,916 1,930 3,400
2012/04/20 1,926 1,926 1,925 1,926 2,100
2012/04/19 1,940 1,950 1,940 1,948 500
2012/04/18 1,952 1,960 1,940 1,940 1,500
2012/04/17 1,950 1,950 1,949 1,949 200
2012/04/16 1,950 1,950 1,943 1,950 800
2012/04/13 1,950 1,950 1,950 1,950 300
2012/04/12 1,950 1,950 1,950 1,950 100
2012/04/11 1,948 1,950 1,940 1,950 2,300
2012/04/10 1,980 1,980 1,980 1,980 100
2012/04/09 1,938 1,980 1,938 1,980 600
2012/04/06 2,002 2,002 1,940 1,997 600
2012/04/05 1,971 1,980 1,935 1,980 1,200
2012/04/04 2,010 2,010 1,990 1,990 400
2012/04/03 1,990 2,010 1,990 2,010 2,700
2012/04/02 1,950 1,995 1,950 1,981 2,500
2012/03/30 1,934 1,935 1,934 1,935 1,100
2012/03/29 1,920 1,920 1,889 1,920 2,700
2012/03/28 1,889 1,889 1,889 1,889 400
2012/03/27 1,869 1,889 1,869 1,889 1,800
2012/03/26 1,869 1,876 1,869 1,876 1,300
2012/03/23 1,869 1,872 1,860 1,872 1,600
2012/03/22 1,842 1,872 1,842 1,870 1,100
2012/03/21 1,890 1,891 1,820 1,875 2,500
2012/03/19 1,890 1,900 1,890 1,898 2,700
2012/03/16 1,894 1,910 1,894 1,910 600
2012/03/15 1,900 1,929 1,892 1,892 4,100
2012/03/14 1,876 1,900 1,876 1,900 4,400
2012/03/13 1,869 1,873 1,868 1,873 1,000
2012/03/12 1,892 1,892 1,861 1,871 1,200
2012/03/09 1,885 1,891 1,868 1,868 3,200
2012/03/08 1,860 1,860 1,853 1,860 800
2012/03/07 1,880 1,889 1,857 1,889 400
2012/03/06 1,890 1,895 1,870 1,895 1,800
2012/03/05 1,870 1,880 1,870 1,880 1,700
2012/03/02 1,877 1,879 1,875 1,879 1,800
2012/03/01 1,865 1,865 1,835 1,855 2,200
2012/02/29 1,890 1,890 1,853 1,853 1,400
2012/02/28 1,890 1,900 1,890 1,900 900
2012/02/27 1,898 1,900 1,889 1,900 3,200
2012/02/24 1,888 1,900 1,880 1,880 1,800
2012/02/23 1,785 1,850 1,785 1,850 7,100
2012/02/22 1,752 1,779 1,740 1,752 2,400
2012/02/21 1,756 1,785 1,756 1,761 1,700
2012/02/20 1,778 1,781 1,752 1,778 2,100
2012/02/17 1,770 1,780 1,761 1,778 2,300
2012/02/16 1,743 1,752 1,736 1,752 2,600
2012/02/15 1,739 1,761 1,739 1,761 2,100
2012/02/14 1,709 1,739 1,709 1,730 1,400
2012/02/13 1,720 1,740 1,720 1,740 3,600
2012/02/10 1,699 1,725 1,699 1,720 700
2012/02/09 1,700 1,701 1,699 1,700 1,300
2012/02/08 1,721 1,740 1,720 1,740 1,400
2012/02/07 1,700 1,740 1,700 1,729 4,100
2012/02/06 1,689 1,710 1,688 1,699 2,700
2012/02/03 1,689 1,689 1,680 1,689 3,100
2012/02/02 1,648 1,689 1,623 1,689 4,600
2012/02/01 1,644 1,644 1,638 1,638 300
2012/01/31 1,610 1,610 1,610 1,610 300
2012/01/30 1,660 1,660 1,572 1,610 4,400
2012/01/27 1,690 1,690 1,650 1,650 2,800
2012/01/26 1,680 1,681 1,678 1,678 2,900
2012/01/25 1,667 1,670 1,667 1,670 1,200
2012/01/24 1,640 1,670 1,640 1,670 1,600
2012/01/23 1,600 1,630 1,600 1,630 1,200
2012/01/20 1,610 1,620 1,601 1,601 1,300
2012/01/19 1,609 1,610 1,595 1,610 2,100
2012/01/18 1,599 1,600 1,595 1,598 800
2012/01/17 1,600 1,600 1,600 1,600 300
2012/01/16 1,600 1,600 1,600 1,600 1,000
2012/01/13 1,590 1,600 1,580 1,600 3,800
2012/01/12 1,590 1,595 1,590 1,590 600
2012/01/11 1,580 1,580 1,579 1,579 1,100
2012/01/10 1,580 1,580 1,580 1,580 500
2012/01/06 1,600 1,600 1,574 1,576 1,500
2012/01/05 1,604 1,604 1,595 1,595 800
2012/01/04 1,600 1,605 1,580 1,600 1,800

このページの先頭へ