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
2020/12/30 1,255 1,257 1,220 1,220 48,200
2020/12/29 1,272 1,290 1,253 1,255 158,100
2020/12/28 1,341 1,349 1,333 1,339 112,200
2020/12/25 1,322 1,343 1,322 1,341 44,600
2020/12/24 1,321 1,336 1,317 1,320 35,000
2020/12/23 1,332 1,338 1,321 1,321 27,500
2020/12/22 1,358 1,358 1,320 1,338 38,600
2020/12/21 1,359 1,365 1,342 1,363 56,900
2020/12/18 1,372 1,372 1,353 1,359 31,100
2020/12/17 1,370 1,372 1,352 1,364 30,100
2020/12/16 1,381 1,382 1,354 1,366 25,900
2020/12/15 1,368 1,378 1,360 1,378 24,100
2020/12/14 1,347 1,372 1,344 1,370 32,300
2020/12/11 1,326 1,334 1,317 1,333 18,500
2020/12/10 1,320 1,335 1,320 1,320 19,500
2020/12/09 1,346 1,350 1,317 1,318 53,000
2020/12/08 1,350 1,374 1,346 1,348 31,200
2020/12/07 1,367 1,376 1,344 1,345 25,900
2020/12/04 1,368 1,368 1,343 1,352 27,600
2020/12/03 1,321 1,370 1,317 1,370 48,100
2020/12/02 1,319 1,321 1,296 1,307 38,500
2020/12/01 1,277 1,318 1,275 1,311 39,300
2020/11/30 1,282 1,285 1,263 1,270 39,200
2020/11/27 1,253 1,282 1,253 1,279 48,600
2020/11/26 1,259 1,267 1,244 1,245 22,700
2020/11/25 1,250 1,263 1,246 1,250 21,500
2020/11/24 1,245 1,253 1,231 1,231 23,000
2020/11/20 1,216 1,231 1,210 1,222 91,800
2020/11/19 1,219 1,225 1,203 1,217 16,700
2020/11/18 1,221 1,221 1,190 1,197 40,400
2020/11/17 1,239 1,239 1,215 1,218 37,500
2020/11/16 1,253 1,255 1,232 1,232 43,500
2020/11/13 1,246 1,254 1,224 1,250 34,500
2020/11/12 1,256 1,265 1,249 1,261 24,700
2020/11/11 1,250 1,270 1,244 1,270 27,300
2020/11/10 1,244 1,249 1,225 1,247 33,600
2020/11/09 1,211 1,224 1,201 1,224 20,500
2020/11/06 1,211 1,211 1,192 1,195 32,700
2020/11/05 1,185 1,215 1,183 1,211 27,700
2020/11/04 1,182 1,187 1,166 1,177 35,300
2020/11/02 1,152 1,207 1,152 1,178 44,300
2020/10/30 1,245 1,245 1,201 1,205 40,800
2020/10/29 1,225 1,245 1,213 1,244 16,300
2020/10/28 1,242 1,242 1,221 1,236 16,900
2020/10/27 1,216 1,248 1,213 1,248 13,400
2020/10/26 1,227 1,235 1,208 1,235 19,600
2020/10/23 1,205 1,226 1,201 1,205 29,900
2020/10/22 1,237 1,237 1,210 1,213 16,400
2020/10/21 1,230 1,247 1,230 1,240 8,200
2020/10/20 1,232 1,239 1,213 1,227 18,900
2020/10/19 1,199 1,241 1,199 1,239 25,000
2020/10/16 1,229 1,237 1,190 1,190 26,500
2020/10/15 1,259 1,259 1,223 1,226 18,000
2020/10/14 1,273 1,273 1,246 1,259 19,500
2020/10/13 1,260 1,284 1,259 1,266 20,600
2020/10/12 1,270 1,271 1,246 1,254 24,000
2020/10/09 1,289 1,289 1,269 1,270 14,800
2020/10/08 1,285 1,293 1,270 1,284 19,800
2020/10/07 1,266 1,276 1,247 1,274 26,400
2020/10/06 1,274 1,287 1,270 1,274 22,200
2020/10/05 1,256 1,284 1,256 1,262 15,800
2020/10/02 1,300 1,300 1,240 1,256 37,400
2020/09/30 1,290 1,309 1,284 1,287 34,600
2020/09/29 1,290 1,305 1,265 1,290 32,700
2020/09/28 1,274 1,277 1,236 1,277 38,200
2020/09/25 1,234 1,259 1,224 1,259 29,900
2020/09/24 1,245 1,246 1,218 1,224 24,100
2020/09/23 1,222 1,244 1,205 1,242 21,900
2020/09/18 1,215 1,227 1,208 1,217 18,700
2020/09/17 1,210 1,219 1,197 1,213 13,400
2020/09/16 1,164 1,222 1,164 1,217 33,400
2020/09/15 1,182 1,182 1,160 1,164 17,900
2020/09/14 1,149 1,178 1,148 1,177 33,000
2020/09/11 1,130 1,144 1,113 1,136 23,600
2020/09/10 1,138 1,159 1,122 1,122 25,000
2020/09/09 1,136 1,138 1,121 1,135 15,900
2020/09/08 1,134 1,155 1,125 1,138 27,900
2020/09/07 1,111 1,136 1,105 1,131 17,100
2020/09/04 1,095 1,122 1,090 1,100 12,600
2020/09/03 1,131 1,136 1,108 1,115 20,600
2020/09/02 1,140 1,140 1,125 1,128 10,400
2020/09/01 1,100 1,136 1,096 1,131 15,800
2020/08/31 1,088 1,121 1,088 1,095 16,300
2020/08/28 1,113 1,137 1,077 1,088 23,300
2020/08/27 1,114 1,141 1,113 1,113 22,300
2020/08/26 1,100 1,111 1,093 1,111 14,400
2020/08/25 1,086 1,095 1,084 1,094 9,000
2020/08/24 1,080 1,086 1,063 1,086 6,800
2020/08/21 1,050 1,082 1,050 1,065 10,200
2020/08/20 1,088 1,090 1,049 1,049 18,800
2020/08/19 1,087 1,100 1,086 1,099 7,700
2020/08/18 1,109 1,109 1,086 1,087 10,500
2020/08/17 1,095 1,100 1,080 1,100 10,800
2020/08/14 1,082 1,098 1,078 1,095 14,600
2020/08/13 1,069 1,081 1,062 1,081 24,200
2020/08/12 1,053 1,065 1,052 1,055 22,800
2020/08/11 1,035 1,047 1,035 1,047 12,200
2020/08/07 1,029 1,036 1,022 1,034 8,900
2020/08/06 1,014 1,026 1,013 1,019 6,600
2020/08/05 1,017 1,029 1,002 1,011 20,900
2020/08/04 999 1,010 996 1,006 11,400
2020/08/03 965 990 965 989 9,600
2020/07/31 1,037 1,037 963 963 39,900
2020/07/30 1,039 1,047 979 999 43,200
2020/07/29 1,027 1,043 1,026 1,030 8,000
2020/07/28 1,052 1,052 1,030 1,032 9,700
2020/07/27 1,040 1,052 1,025 1,052 17,800
2020/07/22 1,037 1,038 1,028 1,028 9,600
2020/07/21 1,029 1,041 1,028 1,036 14,000
2020/07/20 1,040 1,040 1,015 1,028 6,000
2020/07/17 1,032 1,033 1,010 1,033 9,700
2020/07/16 1,034 1,036 1,016 1,019 12,100
2020/07/15 1,041 1,049 1,028 1,030 18,000
2020/07/14 1,020 1,039 1,018 1,039 28,300
2020/07/13 989 1,023 989 1,020 59,800
2020/07/10 981 988 974 975 17,200
2020/07/09 1,000 1,002 981 981 20,400
2020/07/08 1,006 1,009 992 1,000 21,200
2020/07/07 995 1,015 988 1,014 36,700
2020/07/06 980 997 974 997 30,400
2020/07/03 979 980 967 980 21,200
2020/07/02 978 978 961 970 21,700
2020/07/01 973 981 962 963 35,100
2020/06/30 979 980 970 970 16,900
2020/06/29 977 981 964 970 53,700
2020/06/26 980 981 971 981 42,200
2020/06/25 970 971 963 970 48,400
2020/06/24 970 976 969 969 25,500
2020/06/23 988 989 968 969 54,400
2020/06/22 985 987 968 987 48,700
2020/06/19 982 982 970 982 76,600
2020/06/18 995 998 981 981 47,600
2020/06/17 1,020 1,020 981 991 81,600
2020/06/16 1,012 1,026 1,001 1,026 26,900
2020/06/15 986 1,028 969 999 58,600
2020/06/12 976 990 962 975 77,400
2020/06/11 1,034 1,034 1,003 1,010 46,600
2020/06/10 1,059 1,059 1,033 1,047 21,200
2020/06/09 1,038 1,064 1,035 1,064 22,900
2020/06/08 1,050 1,055 1,022 1,035 35,000
2020/06/05 1,036 1,051 1,030 1,033 40,300
2020/06/04 1,074 1,074 1,050 1,066 10,700
2020/06/03 1,065 1,066 1,046 1,061 19,100
2020/06/02 1,060 1,060 1,030 1,060 25,100
2020/06/01 1,040 1,059 1,040 1,056 10,300
2020/05/29 1,050 1,055 1,036 1,036 27,700
2020/05/28 1,079 1,079 1,043 1,077 28,100
2020/05/27 1,022 1,070 1,014 1,070 30,600
2020/05/26 1,011 1,015 1,005 1,014 22,700
2020/05/25 995 1,006 981 1,006 23,500
2020/05/22 994 998 980 980 38,900
2020/05/21 1,015 1,015 987 994 35,800
2020/05/20 1,008 1,009 1,000 1,002 33,000
2020/05/19 1,020 1,023 1,014 1,020 17,500
2020/05/18 1,030 1,038 1,008 1,011 29,200
2020/05/15 1,071 1,089 1,040 1,049 18,600
2020/05/14 1,102 1,102 1,081 1,081 6,000
2020/05/13 1,098 1,101 1,080 1,100 7,900
2020/05/12 1,115 1,115 1,097 1,098 14,700
2020/05/11 1,104 1,135 1,102 1,131 9,000
2020/05/08 1,106 1,106 1,095 1,104 9,100
2020/05/07 1,096 1,106 1,088 1,097 7,000
2020/05/01 1,103 1,116 1,069 1,082 22,600
2020/04/30 1,147 1,161 1,122 1,122 29,000
2020/04/28 1,174 1,175 1,115 1,136 28,300
2020/04/27 1,169 1,169 1,120 1,158 13,800
2020/04/24 1,155 1,185 1,146 1,185 7,400
2020/04/23 1,142 1,171 1,136 1,171 7,300
2020/04/22 1,114 1,126 1,108 1,126 4,100
2020/04/21 1,113 1,116 1,093 1,116 5,900
2020/04/20 1,106 1,125 1,104 1,113 4,500
2020/04/17 1,142 1,164 1,111 1,129 8,200
2020/04/16 1,086 1,150 1,086 1,150 9,100
2020/04/15 1,179 1,179 1,063 1,086 18,500
2020/04/14 1,153 1,177 1,133 1,168 7,000
2020/04/13 1,176 1,177 1,143 1,169 6,500
2020/04/10 1,184 1,201 1,160 1,201 9,600
2020/04/09 1,162 1,174 1,133 1,164 13,100
2020/04/08 1,130 1,185 1,122 1,169 13,800
2020/04/07 1,067 1,130 1,067 1,130 10,500
2020/04/06 985 1,068 985 1,053 16,400
2020/04/03 1,040 1,059 994 1,021 10,600
2020/04/02 1,089 1,089 1,046 1,051 8,300
2020/04/01 1,137 1,137 1,075 1,089 9,500
2020/03/31 1,108 1,162 1,084 1,162 12,600
2020/03/30 1,147 1,147 1,086 1,108 12,800
2020/03/27 1,130 1,162 1,067 1,162 29,300
2020/03/26 1,109 1,130 1,043 1,130 19,000
2020/03/25 1,050 1,079 1,023 1,079 12,600
2020/03/24 1,033 1,033 981 1,033 10,500
2020/03/23 878 1,003 878 1,003 17,900
2020/03/19 870 902 866 878 13,200
2020/03/18 886 916 877 883 12,800
2020/03/17 801 898 798 894 23,200
2020/03/16 816 870 816 819 19,500
2020/03/13 821 870 794 846 28,200
2020/03/12 913 928 888 891 16,400
2020/03/11 964 966 941 947 16,300
2020/03/10 896 949 881 949 30,200
2020/03/09 966 966 939 939 17,700
2020/03/06 1,026 1,028 991 991 18,700
2020/03/05 1,068 1,068 1,024 1,030 13,100
2020/03/04 1,027 1,045 1,023 1,038 11,000
2020/03/03 1,093 1,112 1,028 1,028 15,800
2020/03/02 1,027 1,064 1,012 1,064 25,600
2020/02/28 1,090 1,090 1,051 1,051 26,100
2020/02/27 1,143 1,143 1,115 1,123 20,900
2020/02/26 1,130 1,148 1,127 1,145 18,500
2020/02/25 1,150 1,161 1,130 1,130 31,500
2020/02/21 1,205 1,208 1,199 1,201 6,500
2020/02/20 1,207 1,228 1,205 1,205 8,900
2020/02/19 1,192 1,210 1,192 1,206 5,400
2020/02/18 1,201 1,206 1,184 1,191 10,400
2020/02/17 1,220 1,220 1,201 1,202 11,400
2020/02/14 1,221 1,227 1,213 1,222 12,200
2020/02/13 1,222 1,225 1,209 1,218 9,700
2020/02/12 1,266 1,266 1,207 1,210 30,100
2020/02/10 1,279 1,279 1,245 1,266 25,600
2020/02/07 1,311 1,311 1,290 1,290 3,600
2020/02/06 1,298 1,326 1,287 1,313 20,100
2020/02/05 1,280 1,299 1,280 1,288 9,600
2020/02/04 1,272 1,287 1,265 1,281 8,900
2020/02/03 1,250 1,272 1,250 1,272 13,100
2020/01/31 1,277 1,299 1,271 1,273 9,900
2020/01/30 1,275 1,292 1,247 1,292 11,300
2020/01/29 1,275 1,275 1,264 1,275 5,400
2020/01/28 1,254 1,272 1,240 1,260 15,000
2020/01/27 1,281 1,281 1,254 1,268 16,300
2020/01/24 1,335 1,335 1,292 1,293 19,700
2020/01/23 1,326 1,352 1,326 1,341 12,100
2020/01/22 1,365 1,375 1,339 1,339 10,600
2020/01/21 1,359 1,378 1,359 1,371 6,700
2020/01/20 1,360 1,364 1,351 1,361 7,000
2020/01/17 1,368 1,369 1,362 1,362 10,400
2020/01/16 1,375 1,386 1,368 1,368 6,500
2020/01/15 1,386 1,386 1,377 1,384 7,000
2020/01/14 1,381 1,390 1,369 1,387 9,700
2020/01/10 1,392 1,392 1,377 1,384 5,800
2020/01/09 1,397 1,409 1,374 1,392 9,200
2020/01/08 1,402 1,402 1,367 1,367 18,100
2020/01/07 1,399 1,421 1,383 1,414 13,700
2020/01/06 1,410 1,410 1,378 1,387 18,600

このページの先頭へ