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
2015/12/30 1,169 1,173 1,161 1,168 21,600
2015/12/29 1,146 1,176 1,146 1,172 36,000
2015/12/28 1,170 1,170 1,120 1,157 87,000
2015/12/25 1,201 1,210 1,201 1,206 155,100
2015/12/24 1,217 1,222 1,203 1,204 42,200
2015/12/22 1,210 1,218 1,206 1,217 20,500
2015/12/21 1,220 1,220 1,206 1,218 28,200
2015/12/18 1,238 1,247 1,227 1,227 25,900
2015/12/17 1,230 1,242 1,230 1,239 18,400
2015/12/16 1,210 1,218 1,205 1,218 12,600
2015/12/15 1,225 1,225 1,192 1,195 19,600
2015/12/14 1,200 1,223 1,191 1,219 33,700
2015/12/11 1,220 1,248 1,220 1,226 26,300
2015/12/10 1,250 1,251 1,227 1,227 38,900
2015/12/09 1,267 1,272 1,240 1,263 32,500
2015/12/08 1,278 1,288 1,269 1,271 19,500
2015/12/07 1,265 1,282 1,265 1,276 21,300
2015/12/04 1,260 1,270 1,234 1,261 30,900
2015/12/03 1,273 1,280 1,270 1,275 18,700
2015/12/02 1,272 1,278 1,267 1,273 16,400
2015/12/01 1,254 1,267 1,253 1,265 14,700
2015/11/30 1,248 1,258 1,227 1,254 27,600
2015/11/27 1,275 1,280 1,227 1,255 36,300
2015/11/26 1,220 1,272 1,219 1,258 67,700
2015/11/25 1,185 1,214 1,181 1,210 33,100
2015/11/24 1,175 1,183 1,172 1,183 28,700
2015/11/20 1,160 1,168 1,153 1,164 17,800
2015/11/19 1,155 1,161 1,150 1,150 22,000
2015/11/18 1,153 1,155 1,149 1,149 26,800
2015/11/17 1,154 1,158 1,151 1,152 22,400
2015/11/16 1,153 1,158 1,150 1,152 29,400
2015/11/13 1,160 1,162 1,153 1,161 22,500
2015/11/12 1,170 1,175 1,153 1,166 32,100
2015/11/11 1,169 1,180 1,162 1,163 16,800
2015/11/10 1,167 1,172 1,160 1,160 29,900
2015/11/09 1,171 1,179 1,167 1,171 35,800
2015/11/06 1,170 1,178 1,168 1,171 22,500
2015/11/05 1,172 1,177 1,167 1,170 21,300
2015/11/04 1,210 1,220 1,172 1,173 34,500
2015/11/02 1,165 1,197 1,145 1,191 72,400
2015/10/30 1,145 1,150 1,140 1,143 29,000
2015/10/29 1,146 1,159 1,140 1,146 25,400
2015/10/28 1,150 1,150 1,140 1,142 24,900
2015/10/27 1,169 1,169 1,146 1,146 19,200
2015/10/26 1,165 1,173 1,150 1,151 32,500
2015/10/23 1,162 1,164 1,152 1,160 19,600
2015/10/22 1,157 1,158 1,150 1,152 9,600
2015/10/21 1,143 1,153 1,141 1,150 16,600
2015/10/20 1,150 1,152 1,143 1,148 12,500
2015/10/19 1,158 1,158 1,143 1,148 14,100
2015/10/16 1,159 1,159 1,143 1,153 13,800
2015/10/15 1,130 1,153 1,128 1,150 27,900
2015/10/14 1,152 1,154 1,131 1,131 22,300
2015/10/13 1,153 1,159 1,146 1,154 14,100
2015/10/09 1,137 1,144 1,130 1,140 20,700
2015/10/08 1,135 1,139 1,127 1,132 22,400
2015/10/07 1,147 1,149 1,131 1,133 26,600
2015/10/06 1,153 1,159 1,135 1,141 34,100
2015/10/05 1,145 1,145 1,113 1,138 28,600
2015/10/02 1,111 1,132 1,101 1,116 25,300
2015/10/01 1,074 1,102 1,070 1,090 51,100
2015/09/30 1,087 1,112 1,035 1,037 106,500
2015/09/29 1,115 1,124 1,080 1,088 39,200
2015/09/28 1,132 1,139 1,114 1,122 25,900
2015/09/25 1,118 1,127 1,102 1,117 23,000
2015/09/24 1,121 1,145 1,112 1,112 19,800
2015/09/18 1,146 1,169 1,131 1,137 27,400
2015/09/17 1,125 1,144 1,118 1,141 18,000
2015/09/16 1,184 1,188 1,103 1,119 50,300
2015/09/15 1,137 1,207 1,137 1,176 81,100
2015/09/14 1,167 1,173 1,134 1,135 30,000
2015/09/11 1,124 1,165 1,114 1,162 41,500
2015/09/10 1,095 1,125 1,080 1,119 26,000
2015/09/09 1,117 1,117 1,087 1,109 46,800
2015/09/08 1,115 1,125 1,050 1,057 45,800
2015/09/07 1,091 1,120 1,088 1,113 42,800
2015/09/04 1,187 1,189 1,105 1,120 64,300
2015/09/03 1,202 1,216 1,172 1,172 21,000
2015/09/02 1,151 1,217 1,151 1,172 78,100
2015/09/01 1,288 1,288 1,213 1,218 59,400
2015/08/31 1,312 1,337 1,274 1,297 45,300
2015/08/28 1,296 1,304 1,253 1,301 53,700
2015/08/27 1,258 1,281 1,225 1,236 54,900
2015/08/26 1,170 1,199 1,150 1,198 58,300
2015/08/25 1,100 1,249 1,085 1,143 132,900
2015/08/24 1,245 1,317 1,216 1,216 102,500
2015/08/21 1,365 1,396 1,360 1,365 47,800
2015/08/20 1,432 1,444 1,407 1,414 32,200
2015/08/19 1,488 1,488 1,421 1,432 73,500
2015/08/18 1,497 1,503 1,457 1,490 60,600
2015/08/17 1,405 1,483 1,381 1,471 98,200
2015/08/14 1,409 1,409 1,354 1,375 40,700
2015/08/13 1,400 1,444 1,400 1,410 50,800
2015/08/12 1,430 1,478 1,382 1,400 77,800
2015/08/11 1,462 1,468 1,423 1,436 44,800
2015/08/10 1,458 1,494 1,450 1,461 40,500
2015/08/07 1,484 1,484 1,450 1,457 67,800
2015/08/06 1,506 1,506 1,468 1,483 49,000
2015/08/05 1,565 1,568 1,461 1,495 143,400
2015/08/04 1,500 1,580 1,496 1,559 92,300
2015/08/03 1,468 1,500 1,467 1,496 36,200
2015/07/31 1,519 1,520 1,455 1,465 78,400
2015/07/30 1,488 1,520 1,467 1,505 131,800
2015/07/29 1,470 1,487 1,442 1,467 69,300
2015/07/28 1,410 1,466 1,387 1,447 84,400
2015/07/27 1,500 1,500 1,422 1,445 123,300
2015/07/24 1,521 1,547 1,500 1,520 87,900
2015/07/23 1,456 1,506 1,445 1,506 72,900
2015/07/22 1,459 1,484 1,442 1,456 74,200
2015/07/21 1,440 1,474 1,437 1,458 124,600
2015/07/17 1,408 1,448 1,405 1,424 142,600
2015/07/16 1,380 1,399 1,365 1,390 105,500
2015/07/15 1,360 1,410 1,335 1,384 237,100
2015/07/14 1,320 1,324 1,290 1,300 26,000
2015/07/13 1,238 1,309 1,238 1,305 75,900
2015/07/10 1,219 1,246 1,203 1,235 35,800
2015/07/09 1,195 1,230 1,102 1,221 86,900
2015/07/08 1,314 1,314 1,242 1,247 58,600
2015/07/07 1,270 1,321 1,270 1,319 50,300
2015/07/06 1,280 1,293 1,251 1,261 36,100
2015/07/03 1,276 1,293 1,268 1,283 27,300
2015/07/02 1,280 1,294 1,268 1,282 30,200
2015/07/01 1,265 1,274 1,235 1,271 36,400
2015/06/30 1,230 1,255 1,230 1,235 49,400
2015/06/29 1,232 1,240 1,202 1,230 48,000
2015/06/26 1,285 1,285 1,251 1,261 48,200
2015/06/26 1 -> 2.00 分割
2015/06/25 2,590 2,599 2,568 2,597 14,800
2015/06/24 2,608 2,608 2,592 2,599 11,500
2015/06/23 2,600 2,610 2,591 2,599 31,200
2015/06/22 2,600 2,608 2,589 2,598 17,600
2015/06/19 2,605 2,653 2,594 2,614 28,100
2015/06/18 2,628 2,632 2,575 2,583 27,800
2015/06/17 2,642 2,647 2,594 2,608 26,600
2015/06/16 2,560 2,638 2,560 2,635 27,200
2015/06/15 2,475 2,535 2,475 2,521 31,100
2015/06/12 2,476 2,499 2,461 2,466 13,300
2015/06/11 2,447 2,476 2,447 2,473 9,500
2015/06/10 2,456 2,473 2,442 2,443 11,300
2015/06/09 2,497 2,497 2,458 2,459 11,700
2015/06/08 2,446 2,530 2,420 2,497 20,900
2015/06/05 2,410 2,472 2,410 2,446 16,300
2015/06/04 2,420 2,433 2,411 2,416 6,600
2015/06/03 2,439 2,439 2,396 2,407 17,900
2015/06/02 2,468 2,489 2,443 2,445 12,000
2015/06/01 2,443 2,473 2,443 2,468 14,500
2015/05/29 2,498 2,498 2,466 2,473 12,100
2015/05/28 2,518 2,531 2,465 2,474 16,500
2015/05/27 2,440 2,547 2,440 2,509 19,600
2015/05/26 2,470 2,470 2,453 2,457 8,900
2015/05/25 2,458 2,465 2,440 2,453 14,900
2015/05/22 2,375 2,482 2,372 2,447 14,300
2015/05/21 2,450 2,452 2,360 2,372 21,500
2015/05/20 2,449 2,481 2,435 2,442 28,600
2015/05/19 2,384 2,460 2,373 2,439 38,700
2015/05/18 2,360 2,378 2,332 2,350 45,500
2015/05/15 2,235 2,373 2,221 2,350 65,300
2015/05/14 2,292 2,292 2,237 2,248 24,700
2015/05/13 2,220 2,290 2,217 2,248 35,400
2015/05/12 2,150 2,210 2,150 2,205 22,800
2015/05/11 2,160 2,200 2,146 2,192 23,000
2015/05/08 2,105 2,147 2,105 2,146 13,000
2015/05/07 2,123 2,164 2,100 2,103 26,200
2015/05/01 2,222 2,227 2,092 2,154 57,100
2015/04/30 2,082 2,280 2,066 2,190 102,300
2015/04/28 2,151 2,165 2,060 2,082 128,000
2015/04/27 2,174 2,197 2,173 2,197 19,300
2015/04/24 2,236 2,240 2,201 2,201 13,500
2015/04/23 2,250 2,250 2,205 2,238 22,300
2015/04/22 2,250 2,268 2,239 2,248 21,800
2015/04/21 2,216 2,252 2,216 2,248 11,500
2015/04/20 2,210 2,234 2,130 2,216 43,000
2015/04/17 2,300 2,308 2,275 2,308 14,700
2015/04/16 2,301 2,320 2,243 2,320 23,700
2015/04/15 2,400 2,400 2,300 2,321 24,500
2015/04/14 2,360 2,387 2,350 2,373 30,800
2015/04/13 2,280 2,333 2,235 2,330 44,600
2015/04/10 2,230 2,260 2,223 2,254 42,200
2015/04/09 2,219 2,219 2,186 2,218 22,800
2015/04/08 2,170 2,226 2,170 2,204 41,400
2015/04/07 2,100 2,170 2,088 2,129 25,600
2015/04/06 2,179 2,181 2,078 2,115 38,800
2015/04/03 2,201 2,209 2,188 2,195 14,600
2015/04/02 2,217 2,253 2,211 2,224 15,900
2015/04/01 2,200 2,248 2,160 2,240 29,900
2015/03/31 2,301 2,360 2,223 2,239 49,600
2015/03/30 2,199 2,276 2,170 2,265 41,600
2015/03/27 2,126 2,181 2,126 2,163 25,800
2015/03/26 2,102 2,138 2,101 2,126 23,900
2015/03/25 2,128 2,148 2,124 2,143 20,500
2015/03/24 2,195 2,198 2,092 2,124 31,600
2015/03/23 2,111 2,192 2,097 2,192 51,500
2015/03/20 2,049 2,092 2,040 2,077 39,100
2015/03/19 2,047 2,047 2,020 2,040 18,800
2015/03/18 2,061 2,061 2,020 2,050 35,800
2015/03/17 2,049 2,079 2,037 2,061 53,100
2015/03/16 2,088 2,095 2,005 2,029 145,700
2015/03/13 1,753 1,798 1,750 1,798 12,000
2015/03/12 1,712 1,750 1,693 1,750 12,200
2015/03/11 1,675 1,716 1,663 1,712 18,200
2015/03/10 1,738 1,744 1,660 1,690 27,200
2015/03/09 1,775 1,775 1,731 1,738 10,300
2015/03/06 1,779 1,781 1,775 1,781 5,000
2015/03/05 1,770 1,773 1,770 1,771 1,500
2015/03/04 1,776 1,785 1,771 1,772 2,000
2015/03/03 1,790 1,797 1,777 1,790 8,800
2015/03/02 1,770 1,790 1,761 1,765 14,100
2015/02/27 1,783 1,790 1,777 1,789 5,100
2015/02/26 1,799 1,799 1,760 1,791 9,900
2015/02/25 1,782 1,814 1,782 1,787 10,800
2015/02/24 1,815 1,840 1,790 1,799 11,200
2015/02/23 1,865 1,865 1,818 1,818 24,100
2015/02/20 1,790 1,825 1,790 1,825 23,600
2015/02/19 1,721 1,805 1,705 1,799 37,700
2015/02/18 1,706 1,722 1,693 1,722 14,000
2015/02/17 1,716 1,716 1,697 1,705 10,400
2015/02/16 1,711 1,725 1,705 1,710 19,000
2015/02/13 1,732 1,742 1,710 1,711 22,500
2015/02/12 1,720 1,745 1,693 1,727 31,000
2015/02/10 1,561 1,720 1,561 1,687 46,900
2015/02/09 1,557 1,568 1,555 1,561 5,500
2015/02/06 1,597 1,597 1,554 1,570 5,200
2015/02/05 1,597 1,600 1,572 1,573 11,200
2015/02/04 1,553 1,568 1,553 1,557 4,100
2015/02/03 1,605 1,615 1,552 1,552 7,000
2015/02/02 1,604 1,605 1,590 1,597 10,200
2015/01/30 1,602 1,607 1,591 1,605 6,100
2015/01/29 1,600 1,607 1,577 1,581 12,100
2015/01/28 1,600 1,615 1,571 1,600 29,500
2015/01/27 1,550 1,578 1,545 1,570 20,800
2015/01/26 1,541 1,545 1,537 1,544 9,300
2015/01/23 1,540 1,546 1,525 1,545 28,800
2015/01/22 1,501 1,525 1,499 1,525 14,700
2015/01/21 1,500 1,501 1,476 1,500 23,800
2015/01/20 1,486 1,493 1,474 1,489 16,200
2015/01/19 1,474 1,475 1,468 1,472 4,900
2015/01/16 1,469 1,471 1,450 1,468 50,300
2015/01/15 1,467 1,473 1,464 1,469 5,300
2015/01/14 1,473 1,477 1,470 1,474 27,700
2015/01/13 1,475 1,477 1,463 1,473 12,300
2015/01/09 1,470 1,478 1,469 1,477 9,500
2015/01/08 1,466 1,470 1,462 1,468 8,900
2015/01/07 1,448 1,465 1,448 1,455 9,900
2015/01/06 1,474 1,474 1,456 1,459 9,000
2015/01/05 1,460 1,476 1,458 1,476 32,100

このページの先頭へ