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
2021/12/30 2,062 2,111 2,045 2,094 43,800
2021/12/29 2,038 2,062 1,999 2,057 112,100
2021/12/28 2,095 2,116 2,044 2,068 133,700
2021/12/27 2,105 2,109 2,065 2,095 87,400
2021/12/24 2,170 2,205 2,101 2,119 70,500
2021/12/23 2,124 2,150 2,124 2,150 42,900
2021/12/22 2,095 2,131 2,095 2,124 48,900
2021/12/21 2,094 2,119 2,085 2,110 43,400
2021/12/20 2,160 2,161 2,061 2,079 75,100
2021/12/17 2,168 2,228 2,155 2,181 56,600
2021/12/16 2,135 2,196 2,077 2,168 90,300
2021/12/15 2,041 2,150 2,041 2,117 92,100
2021/12/14 2,038 2,047 2,022 2,043 24,900
2021/12/13 2,027 2,052 2,021 2,038 28,700
2021/12/10 2,012 2,033 1,992 2,019 67,100
2021/12/09 2,011 2,052 1,996 2,022 54,900
2021/12/08 2,021 2,048 2,001 2,011 45,700
2021/12/07 1,966 1,999 1,944 1,999 46,600
2021/12/06 1,996 1,996 1,941 1,966 63,300
2021/12/03 1,903 1,986 1,884 1,983 187,300
2021/12/02 1,869 1,904 1,861 1,883 42,800
2021/12/01 1,826 1,870 1,809 1,869 36,900
2021/11/30 1,856 1,883 1,825 1,826 46,400
2021/11/29 1,830 1,865 1,820 1,822 49,500
2021/11/26 1,895 1,898 1,863 1,867 71,700
2021/11/25 1,907 1,915 1,884 1,888 30,400
2021/11/24 1,920 1,920 1,885 1,885 32,000
2021/11/22 1,891 1,930 1,863 1,921 37,700
2021/11/19 1,896 1,905 1,881 1,891 40,500
2021/11/18 1,925 1,925 1,877 1,889 44,500
2021/11/17 1,979 1,982 1,931 1,931 30,600
2021/11/16 2,001 2,015 1,960 1,962 31,000
2021/11/15 1,996 2,010 1,988 1,998 23,600
2021/11/12 1,964 1,994 1,960 1,974 30,800
2021/11/11 1,944 1,960 1,931 1,952 21,000
2021/11/10 1,952 1,967 1,926 1,946 25,400
2021/11/09 2,002 2,006 1,945 1,955 43,700
2021/11/08 2,058 2,068 2,002 2,002 43,600
2021/11/05 2,169 2,169 2,049 2,058 68,100
2021/11/04 2,210 2,260 2,180 2,180 48,000
2021/11/02 2,215 2,241 2,193 2,206 33,000
2021/11/01 2,218 2,244 2,165 2,220 49,800
2021/10/29 2,178 2,271 2,110 2,196 101,200
2021/10/28 2,196 2,202 2,134 2,171 53,600
2021/10/27 2,230 2,250 2,195 2,229 51,500
2021/10/26 2,172 2,286 2,166 2,272 76,100
2021/10/25 2,118 2,181 2,118 2,158 26,200
2021/10/22 2,165 2,165 2,111 2,118 42,700
2021/10/21 2,155 2,249 2,151 2,165 70,400
2021/10/20 2,180 2,188 2,130 2,130 35,700
2021/10/19 2,056 2,156 2,049 2,143 46,100
2021/10/18 2,060 2,075 2,026 2,075 50,300
2021/10/15 2,003 2,055 2,000 2,050 54,000
2021/10/14 2,035 2,038 1,991 2,013 44,600
2021/10/13 2,075 2,075 2,039 2,041 30,700
2021/10/12 2,100 2,114 2,083 2,083 31,500
2021/10/11 2,105 2,130 2,082 2,104 60,700
2021/10/08 2,194 2,205 2,110 2,116 49,000
2021/10/07 2,205 2,207 2,124 2,166 78,000
2021/10/06 2,249 2,302 2,212 2,228 37,100
2021/10/05 2,185 2,233 2,117 2,199 49,400
2021/10/04 2,310 2,310 2,180 2,213 55,100
2021/10/01 2,370 2,422 2,278 2,278 68,000
2021/09/30 2,506 2,553 2,388 2,419 37,800
2021/09/29 2,378 2,521 2,352 2,508 68,300
2021/09/28 2,500 2,500 2,350 2,410 76,800
2021/09/27 2,610 2,630 2,510 2,519 55,000
2021/09/24 2,519 2,614 2,456 2,607 76,400
2021/09/22 2,454 2,496 2,426 2,438 32,100
2021/09/21 2,442 2,520 2,426 2,460 56,000
2021/09/17 2,511 2,634 2,482 2,592 97,100
2021/09/16 2,609 2,615 2,455 2,523 143,100
2021/09/15 2,260 2,525 2,240 2,490 167,900
2021/09/14 2,203 2,290 2,200 2,288 33,000
2021/09/13 2,204 2,208 2,178 2,203 21,600
2021/09/10 2,139 2,211 2,138 2,211 33,600
2021/09/09 2,138 2,167 2,130 2,139 15,200
2021/09/08 2,168 2,170 2,132 2,161 23,700
2021/09/07 2,160 2,163 2,126 2,158 26,900
2021/09/06 2,137 2,180 2,128 2,156 28,700
2021/09/03 2,090 2,115 2,065 2,115 20,900
2021/09/02 2,093 2,108 2,072 2,100 17,900
2021/09/01 2,127 2,127 2,088 2,124 18,000
2021/08/31 2,146 2,160 2,121 2,127 29,800
2021/08/30 2,061 2,141 2,061 2,127 39,900
2021/08/27 1,968 2,044 1,968 2,038 29,400
2021/08/26 2,024 2,024 1,962 1,965 20,700
2021/08/25 2,040 2,041 1,970 2,007 27,400
2021/08/24 1,961 2,035 1,953 2,021 38,900
2021/08/23 1,900 2,000 1,900 1,965 39,100
2021/08/20 2,020 2,062 1,864 1,884 91,100
2021/08/19 2,118 2,137 2,034 2,034 70,100
2021/08/18 2,300 2,346 2,153 2,168 125,500
2021/08/17 2,100 2,269 2,084 2,265 98,300
2021/08/16 2,121 2,127 2,053 2,072 39,100
2021/08/13 2,054 2,135 2,038 2,105 52,400
2021/08/12 1,955 2,058 1,946 2,046 39,000
2021/08/11 1,967 1,967 1,929 1,955 10,000
2021/08/10 1,940 1,952 1,925 1,948 13,600
2021/08/06 2,000 2,000 1,932 1,942 17,300
2021/08/05 1,977 2,004 1,964 1,992 16,300
2021/08/04 1,978 2,007 1,943 2,006 28,500
2021/08/03 2,010 2,040 1,980 1,980 23,600
2021/08/02 1,919 2,017 1,919 2,016 42,000
2021/07/30 1,977 2,043 1,886 1,900 83,400
2021/07/29 1,960 1,994 1,937 1,940 63,400
2021/07/28 1,977 1,987 1,941 1,970 16,700
2021/07/27 1,936 1,980 1,934 1,978 28,100
2021/07/26 1,918 1,935 1,910 1,928 16,700
2021/07/21 1,853 1,902 1,853 1,885 17,100
2021/07/20 1,907 1,922 1,858 1,858 17,900
2021/07/19 1,883 1,934 1,862 1,922 20,500
2021/07/16 1,872 1,906 1,869 1,902 10,500
2021/07/15 1,932 1,932 1,888 1,890 13,500
2021/07/14 1,948 1,955 1,930 1,931 11,500
2021/07/13 1,943 1,954 1,923 1,940 17,300
2021/07/12 1,901 1,939 1,900 1,937 21,200
2021/07/09 1,899 1,916 1,851 1,910 37,400
2021/07/08 1,848 1,935 1,834 1,900 43,600
2021/07/07 1,851 1,886 1,830 1,841 33,900
2021/07/06 1,902 1,905 1,856 1,872 31,800
2021/07/05 1,955 1,972 1,901 1,915 24,800
2021/07/02 1,956 1,979 1,942 1,944 15,700
2021/07/01 1,971 1,971 1,922 1,956 23,800
2021/06/30 2,010 2,011 1,978 1,983 11,800
2021/06/29 1,944 2,003 1,880 1,995 31,200
2021/06/28 2,015 2,029 1,971 1,978 32,600
2021/06/25 2,001 2,037 2,000 2,004 27,300
2021/06/24 2,089 2,089 1,993 2,006 57,300
2021/06/23 1,950 2,085 1,932 2,082 103,600
2021/06/22 1,949 1,976 1,908 1,947 31,000
2021/06/21 1,888 1,911 1,875 1,885 29,100
2021/06/18 2,012 2,012 1,905 1,928 49,200
2021/06/17 2,001 2,022 1,970 2,018 46,000
2021/06/16 1,934 2,010 1,922 2,010 65,700
2021/06/15 1,910 1,949 1,878 1,930 28,600
2021/06/14 1,898 1,910 1,891 1,903 6,600
2021/06/11 1,886 1,897 1,863 1,874 17,600
2021/06/10 1,883 1,912 1,881 1,909 7,900
2021/06/09 1,949 1,949 1,891 1,902 18,200
2021/06/08 1,941 1,988 1,936 1,952 32,800
2021/06/07 1,884 1,967 1,878 1,941 39,100
2021/06/04 1,894 1,930 1,880 1,892 26,900
2021/06/03 1,875 1,895 1,850 1,890 26,000
2021/06/02 1,778 1,860 1,762 1,850 44,400
2021/06/01 1,771 1,777 1,750 1,750 12,600
2021/05/31 1,819 1,819 1,770 1,771 20,800
2021/05/28 1,775 1,825 1,775 1,825 12,100
2021/05/27 1,776 1,784 1,758 1,759 7,300
2021/05/26 1,827 1,827 1,779 1,788 22,800
2021/05/25 1,850 1,850 1,825 1,835 7,700
2021/05/24 1,776 1,855 1,776 1,830 26,200
2021/05/21 1,830 1,830 1,800 1,800 11,900
2021/05/20 1,801 1,843 1,799 1,829 12,700
2021/05/19 1,795 1,848 1,780 1,822 20,000
2021/05/18 1,775 1,803 1,775 1,790 14,400
2021/05/17 1,805 1,805 1,775 1,784 19,600
2021/05/14 1,780 1,815 1,770 1,805 21,000
2021/05/13 1,763 1,763 1,717 1,737 36,100
2021/05/12 1,821 1,826 1,737 1,763 48,400
2021/05/11 1,855 1,861 1,831 1,845 23,500
2021/05/10 1,890 1,917 1,829 1,858 57,300
2021/05/07 1,828 1,865 1,820 1,860 63,200
2021/05/06 1,750 1,844 1,738 1,810 115,800
2021/04/30 1,571 1,777 1,471 1,722 229,900
2021/04/28 1,551 1,564 1,538 1,557 19,900
2021/04/27 1,562 1,567 1,550 1,552 10,700
2021/04/26 1,550 1,560 1,536 1,552 22,400
2021/04/23 1,550 1,564 1,548 1,555 11,900
2021/04/22 1,557 1,570 1,545 1,565 22,500
2021/04/21 1,550 1,556 1,527 1,548 48,800
2021/04/20 1,558 1,558 1,540 1,550 17,100
2021/04/19 1,540 1,559 1,540 1,559 24,600
2021/04/16 1,520 1,549 1,501 1,518 16,400
2021/04/15 1,500 1,529 1,498 1,519 17,900
2021/04/14 1,515 1,515 1,494 1,501 10,400
2021/04/13 1,509 1,529 1,466 1,512 18,100
2021/04/12 1,485 1,512 1,480 1,509 25,700
2021/04/09 1,459 1,479 1,449 1,478 25,500
2021/04/08 1,445 1,446 1,417 1,419 12,900
2021/04/07 1,443 1,464 1,441 1,453 10,700
2021/04/06 1,480 1,480 1,428 1,453 19,000
2021/04/05 1,420 1,485 1,420 1,482 19,200
2021/04/02 1,390 1,419 1,378 1,419 13,000
2021/04/01 1,430 1,431 1,382 1,383 19,000
2021/03/31 1,450 1,468 1,414 1,427 16,000
2021/03/30 1,489 1,492 1,458 1,460 14,200
2021/03/29 1,490 1,490 1,454 1,490 23,500
2021/03/26 1,484 1,484 1,460 1,470 12,900
2021/03/25 1,467 1,480 1,447 1,469 22,500
2021/03/24 1,498 1,498 1,431 1,449 21,800
2021/03/23 1,561 1,561 1,493 1,498 25,100
2021/03/22 1,497 1,572 1,493 1,561 45,000
2021/03/19 1,477 1,515 1,476 1,497 22,600
2021/03/18 1,518 1,518 1,474 1,495 25,300
2021/03/17 1,481 1,519 1,474 1,519 33,900
2021/03/16 1,464 1,484 1,437 1,480 22,200
2021/03/15 1,400 1,470 1,397 1,464 32,400
2021/03/12 1,416 1,416 1,381 1,401 25,300
2021/03/11 1,400 1,440 1,393 1,430 26,500
2021/03/10 1,423 1,423 1,369 1,399 20,600
2021/03/09 1,388 1,423 1,382 1,423 26,200
2021/03/08 1,393 1,418 1,379 1,393 41,800
2021/03/05 1,366 1,390 1,347 1,390 29,800
2021/03/04 1,349 1,380 1,347 1,380 37,700
2021/03/03 1,348 1,363 1,337 1,362 32,100
2021/03/02 1,352 1,352 1,325 1,351 21,100
2021/03/01 1,310 1,354 1,310 1,352 29,500
2021/02/26 1,330 1,330 1,306 1,306 18,600
2021/02/25 1,334 1,344 1,324 1,344 19,800
2021/02/24 1,293 1,334 1,293 1,334 20,900
2021/02/22 1,300 1,317 1,293 1,293 16,900
2021/02/19 1,288 1,303 1,276 1,292 10,200
2021/02/18 1,325 1,332 1,292 1,305 24,100
2021/02/17 1,312 1,332 1,312 1,328 13,000
2021/02/16 1,338 1,339 1,315 1,330 28,700
2021/02/15 1,330 1,340 1,320 1,340 32,600
2021/02/12 1,310 1,334 1,308 1,330 38,500
2021/02/10 1,247 1,317 1,240 1,305 68,800
2021/02/09 1,247 1,247 1,237 1,242 7,300
2021/02/08 1,239 1,259 1,234 1,259 26,300
2021/02/05 1,245 1,246 1,230 1,239 13,000
2021/02/04 1,244 1,247 1,233 1,245 9,400
2021/02/03 1,233 1,243 1,231 1,238 8,800
2021/02/02 1,217 1,248 1,205 1,240 23,800
2021/02/01 1,202 1,217 1,200 1,200 17,000
2021/01/29 1,225 1,225 1,196 1,197 16,100
2021/01/28 1,200 1,225 1,187 1,225 52,100
2021/01/27 1,195 1,204 1,185 1,202 13,900
2021/01/26 1,179 1,191 1,170 1,191 12,200
2021/01/25 1,176 1,180 1,170 1,170 13,100
2021/01/22 1,176 1,181 1,173 1,175 9,600
2021/01/21 1,182 1,198 1,175 1,184 17,700
2021/01/20 1,185 1,189 1,178 1,184 10,200
2021/01/19 1,179 1,188 1,176 1,185 21,300
2021/01/18 1,199 1,200 1,175 1,175 24,000
2021/01/15 1,212 1,219 1,195 1,199 27,600
2021/01/14 1,226 1,229 1,211 1,212 17,200
2021/01/13 1,241 1,241 1,220 1,226 15,600
2021/01/12 1,229 1,240 1,215 1,231 20,100
2021/01/08 1,244 1,244 1,226 1,239 17,400
2021/01/07 1,243 1,248 1,230 1,244 16,900
2021/01/06 1,223 1,250 1,220 1,225 23,400
2021/01/05 1,203 1,227 1,196 1,223 32,900
2021/01/04 1,220 1,224 1,201 1,201 34,400

このページの先頭へ