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
2016/12/30 1,071 1,087 1,068 1,075 24,200
2016/12/29 1,090 1,090 1,060 1,077 44,700
2016/12/28 1,115 1,118 1,090 1,090 146,900
2016/12/27 1,176 1,176 1,151 1,151 187,300
2016/12/26 1,188 1,190 1,175 1,176 56,400
2016/12/22 1,192 1,192 1,186 1,188 39,600
2016/12/21 1,191 1,195 1,189 1,192 29,000
2016/12/20 1,179 1,194 1,179 1,191 42,000
2016/12/19 1,164 1,182 1,164 1,179 28,800
2016/12/16 1,177 1,178 1,160 1,163 61,400
2016/12/15 1,183 1,189 1,177 1,178 65,900
2016/12/14 1,194 1,194 1,183 1,184 19,300
2016/12/13 1,186 1,191 1,181 1,191 19,300
2016/12/12 1,180 1,190 1,180 1,187 27,800
2016/12/09 1,159 1,175 1,159 1,175 22,500
2016/12/08 1,150 1,160 1,150 1,160 27,900
2016/12/07 1,147 1,150 1,141 1,149 25,100
2016/12/06 1,145 1,147 1,139 1,142 25,800
2016/12/05 1,134 1,145 1,131 1,138 21,700
2016/12/02 1,146 1,146 1,125 1,130 23,100
2016/12/01 1,135 1,150 1,135 1,145 28,400
2016/11/30 1,122 1,131 1,121 1,131 17,300
2016/11/29 1,117 1,120 1,113 1,120 16,700
2016/11/28 1,095 1,115 1,095 1,114 25,500
2016/11/25 1,095 1,100 1,090 1,095 28,600
2016/11/24 1,098 1,099 1,089 1,092 28,500
2016/11/22 1,079 1,096 1,079 1,093 20,000
2016/11/21 1,066 1,080 1,064 1,078 19,200
2016/11/18 1,045 1,050 1,043 1,049 17,400
2016/11/17 1,026 1,041 1,017 1,039 17,900
2016/11/16 1,020 1,028 1,020 1,028 14,000
2016/11/15 1,016 1,020 1,011 1,015 9,800
2016/11/14 1,001 1,019 1,001 1,016 16,700
2016/11/11 1,005 1,011 996 1,000 26,400
2016/11/10 987 1,003 985 1,003 28,200
2016/11/09 990 1,001 947 957 35,600
2016/11/08 992 995 984 988 21,300
2016/11/07 991 1,004 991 992 25,800
2016/11/04 995 995 986 992 42,100
2016/11/02 1,015 1,016 997 1,001 31,800
2016/11/01 1,025 1,025 1,010 1,022 15,300
2016/10/31 1,015 1,034 1,015 1,026 22,200
2016/10/28 1,008 1,014 999 1,014 17,000
2016/10/27 995 1,010 994 998 17,400
2016/10/26 1,002 1,002 970 993 41,600
2016/10/25 995 1,008 993 1,002 21,200
2016/10/24 980 995 980 989 13,500
2016/10/21 999 999 970 975 26,600
2016/10/20 966 1,000 966 996 53,200
2016/10/19 948 959 942 958 15,400
2016/10/18 945 947 942 944 12,900
2016/10/17 946 947 940 942 11,800
2016/10/14 934 939 934 936 7,600
2016/10/13 931 938 931 932 6,000
2016/10/12 929 935 928 929 11,900
2016/10/11 925 932 925 927 10,100
2016/10/07 926 926 920 924 6,800
2016/10/06 924 925 918 919 9,300
2016/10/05 914 924 914 916 13,100
2016/10/04 912 927 912 914 21,300
2016/10/03 936 941 908 912 44,000
2016/09/30 948 949 942 946 10,900
2016/09/29 943 954 943 948 12,300
2016/09/28 931 943 930 940 13,600
2016/09/27 918 930 911 930 13,500
2016/09/26 925 925 912 918 13,500
2016/09/23 911 920 911 918 12,800
2016/09/21 897 911 897 911 14,800
2016/09/20 897 900 895 897 10,500
2016/09/16 892 894 891 893 5,700
2016/09/15 890 893 887 888 5,500
2016/09/14 889 890 885 886 6,500
2016/09/13 886 897 886 890 6,700
2016/09/12 885 890 880 883 9,400
2016/09/09 886 894 885 888 10,500
2016/09/08 876 890 872 886 12,400
2016/09/07 878 881 871 880 14,100
2016/09/06 888 890 880 882 21,600
2016/09/05 880 894 872 873 34,300
2016/09/02 864 868 860 864 11,400
2016/09/01 852 859 852 859 5,800
2016/08/31 851 859 850 852 5,300
2016/08/30 850 858 848 853 9,000
2016/08/29 838 849 838 848 11,000
2016/08/26 850 850 837 838 15,100
2016/08/25 842 846 842 843 6,400
2016/08/24 843 848 842 843 7,100
2016/08/23 849 850 843 845 9,400
2016/08/22 843 853 843 850 10,100
2016/08/19 846 848 843 843 8,200
2016/08/18 850 851 846 846 16,800
2016/08/17 860 860 847 852 27,700
2016/08/16 866 869 861 862 16,400
2016/08/15 873 879 870 870 7,500
2016/08/12 871 875 866 871 13,800
2016/08/10 874 875 870 871 5,300
2016/08/09 871 876 869 873 7,800
2016/08/08 864 878 864 875 16,800
2016/08/05 873 873 860 864 14,200
2016/08/04 864 868 861 865 8,900
2016/08/03 880 880 869 869 15,400
2016/08/02 894 894 880 880 10,600
2016/08/01 890 895 882 888 10,100
2016/07/29 886 900 883 900 10,300
2016/07/28 890 894 880 889 40,700
2016/07/27 888 892 877 890 32,400
2016/07/26 897 907 892 895 39,700
2016/07/25 936 947 906 909 23,500
2016/07/22 932 939 932 936 6,000
2016/07/21 940 949 936 939 7,900
2016/07/20 933 940 932 937 5,100
2016/07/19 943 947 931 934 6,600
2016/07/15 941 942 931 935 8,100
2016/07/14 938 941 930 935 8,000
2016/07/13 936 939 927 932 12,500
2016/07/12 936 937 917 923 34,500
2016/07/11 902 926 902 921 9,700
2016/07/08 915 917 902 902 8,200
2016/07/07 914 915 907 913 6,800
2016/07/06 921 921 903 914 14,900
2016/07/05 927 935 925 931 6,200
2016/07/04 930 937 927 927 5,600
2016/07/01 917 928 914 922 12,100
2016/06/30 917 936 917 932 8,200
2016/06/29 909 923 905 914 8,400
2016/06/28 892 923 892 909 15,100
2016/06/27 915 939 914 922 32,000
2016/06/24 965 965 910 919 29,100
2016/06/23 952 962 948 962 7,400
2016/06/22 964 964 950 954 7,800
2016/06/21 961 968 953 964 5,500
2016/06/20 960 982 947 969 13,300
2016/06/17 950 960 938 946 6,200
2016/06/16 978 978 935 937 14,100
2016/06/15 961 990 951 963 10,900
2016/06/14 966 973 952 961 16,200
2016/06/13 985 985 970 970 14,000
2016/06/10 993 998 980 989 14,400
2016/06/09 992 992 985 986 6,900
2016/06/08 993 993 986 992 6,200
2016/06/07 983 1,000 983 993 6,000
2016/06/06 981 986 981 984 9,400
2016/06/03 986 997 982 985 13,200
2016/06/02 1,002 1,003 987 991 12,200
2016/06/01 995 1,000 995 1,000 11,600
2016/05/31 994 1,000 994 1,000 9,200
2016/05/30 989 994 984 994 15,800
2016/05/27 979 988 979 983 6,300
2016/05/26 987 987 980 984 10,000
2016/05/25 979 984 970 982 7,900
2016/05/24 967 975 961 972 13,100
2016/05/23 972 972 959 967 17,600
2016/05/20 963 977 963 966 10,700
2016/05/19 970 970 963 966 5,700
2016/05/18 963 970 961 963 5,300
2016/05/17 964 968 958 963 8,200
2016/05/16 975 977 959 961 11,600
2016/05/13 980 980 956 960 16,500
2016/05/12 970 985 967 980 9,600
2016/05/11 970 976 965 970 9,700
2016/05/10 951 974 951 965 12,900
2016/05/09 945 966 937 944 15,100
2016/05/06 947 951 932 937 19,700
2016/05/02 912 933 910 932 45,800
2016/04/28 1,015 1,042 962 966 60,800
2016/04/27 1,011 1,031 1,003 1,004 67,000
2016/04/26 1,027 1,027 1,007 1,014 12,600
2016/04/25 1,029 1,029 1,005 1,024 17,500
2016/04/22 1,015 1,026 1,003 1,026 15,200
2016/04/21 1,014 1,019 1,010 1,015 22,100
2016/04/20 1,007 1,012 1,001 1,004 10,000
2016/04/19 1,005 1,005 990 1,002 8,700
2016/04/18 981 998 976 984 12,600
2016/04/15 995 1,004 992 1,002 8,000
2016/04/14 987 1,000 970 1,000 20,600
2016/04/13 978 979 950 979 14,100
2016/04/12 955 972 955 966 10,400
2016/04/11 962 968 951 953 17,000
2016/04/08 955 979 950 962 26,800
2016/04/07 969 982 955 959 10,900
2016/04/06 981 991 969 969 21,600
2016/04/05 1,001 1,002 983 984 15,400
2016/04/04 990 1,016 989 1,001 19,600
2016/04/01 1,013 1,014 994 995 31,800
2016/03/31 1,011 1,022 1,010 1,013 18,500
2016/03/30 1,040 1,047 1,003 1,012 48,700
2016/03/29 1,067 1,067 1,049 1,062 11,300
2016/03/28 1,069 1,069 1,042 1,066 18,200
2016/03/25 1,038 1,058 1,022 1,052 20,700
2016/03/24 1,025 1,036 1,017 1,034 14,300
2016/03/23 1,029 1,029 1,009 1,029 8,000
2016/03/22 1,019 1,026 1,007 1,025 13,100
2016/03/18 998 1,009 992 1,006 14,100
2016/03/17 983 1,013 983 998 13,600
2016/03/16 985 994 983 986 7,600
2016/03/15 979 993 976 989 8,800
2016/03/14 980 980 962 979 17,100
2016/03/11 946 970 941 970 16,400
2016/03/10 939 959 935 955 15,700
2016/03/09 931 933 916 928 12,200
2016/03/08 950 954 930 941 14,400
2016/03/07 952 959 940 945 10,800
2016/03/04 933 955 925 949 14,900
2016/03/03 903 931 903 931 15,200
2016/03/02 899 911 888 902 15,600
2016/03/01 896 896 863 876 15,700
2016/02/29 894 902 887 887 14,100
2016/02/26 900 900 885 890 11,000
2016/02/25 861 889 861 884 11,600
2016/02/24 877 881 861 864 12,000
2016/02/23 898 909 875 877 24,000
2016/02/22 888 900 887 897 19,900
2016/02/19 873 888 873 885 20,100
2016/02/18 855 886 853 872 20,200
2016/02/17 841 859 840 845 24,700
2016/02/16 852 883 835 841 37,000
2016/02/15 873 895 845 860 46,800
2016/02/12 835 854 832 850 58,100
2016/02/10 955 967 925 940 52,000
2016/02/09 962 975 940 948 22,000
2016/02/08 969 1,002 965 1,000 18,400
2016/02/05 986 1,014 966 977 24,600
2016/02/04 1,030 1,037 1,000 1,013 21,400
2016/02/03 1,054 1,058 1,022 1,033 13,500
2016/02/02 1,090 1,090 1,073 1,082 10,700
2016/02/01 1,050 1,093 1,050 1,093 15,200
2016/01/29 1,048 1,077 1,020 1,048 18,900
2016/01/28 1,056 1,078 1,047 1,053 23,900
2016/01/27 1,022 1,054 1,022 1,050 19,600
2016/01/26 1,034 1,034 1,004 1,004 10,900
2016/01/25 1,035 1,039 1,015 1,036 19,300
2016/01/22 945 1,006 945 1,005 40,000
2016/01/21 964 1,017 939 942 75,900
2016/01/20 1,021 1,021 964 971 33,500
2016/01/19 1,005 1,016 996 1,011 19,700
2016/01/18 1,002 1,030 991 1,017 30,300
2016/01/15 1,052 1,057 1,032 1,034 19,000
2016/01/14 1,030 1,058 1,006 1,048 51,800
2016/01/13 1,032 1,060 1,032 1,054 20,800
2016/01/12 1,051 1,054 990 1,015 45,500
2016/01/08 1,085 1,085 1,059 1,067 31,200
2016/01/07 1,076 1,094 1,061 1,092 37,400
2016/01/06 1,103 1,108 1,082 1,089 29,000
2016/01/05 1,130 1,130 1,105 1,111 30,900
2016/01/04 1,168 1,168 1,134 1,137 22,700

このページの先頭へ