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
2022/12/30 2,077 2,112 2,077 2,110 65,800
2022/12/29 2,093 2,110 2,023 2,066 150,500
2022/12/28 2,177 2,184 2,166 2,179 154,100
2022/12/27 2,180 2,187 2,157 2,171 56,000
2022/12/26 2,206 2,208 2,172 2,176 90,300
2022/12/23 2,183 2,199 2,181 2,197 34,500
2022/12/22 2,206 2,210 2,192 2,202 29,800
2022/12/21 2,198 2,221 2,180 2,203 43,100
2022/12/20 2,250 2,268 2,185 2,210 65,600
2022/12/19 2,231 2,272 2,228 2,250 28,700
2022/12/16 2,240 2,250 2,228 2,243 45,300
2022/12/15 2,275 2,282 2,261 2,263 28,900
2022/12/14 2,275 2,313 2,270 2,284 51,800
2022/12/13 2,250 2,272 2,241 2,266 58,000
2022/12/12 2,213 2,255 2,201 2,244 37,200
2022/12/09 2,217 2,238 2,200 2,221 63,500
2022/12/08 2,247 2,247 2,216 2,227 51,200
2022/12/07 2,238 2,273 2,238 2,257 36,800
2022/12/06 2,190 2,243 2,188 2,233 58,800
2022/12/05 2,200 2,200 2,158 2,187 57,100
2022/12/02 2,204 2,211 2,190 2,202 139,100
2022/12/01 2,220 2,239 2,210 2,214 37,600
2022/11/30 2,216 2,222 2,170 2,204 108,900
2022/11/29 2,231 2,250 2,212 2,241 35,600
2022/11/28 2,252 2,287 2,244 2,245 57,600
2022/11/25 2,210 2,246 2,210 2,243 127,000
2022/11/24 2,189 2,215 2,188 2,201 55,100
2022/11/22 2,185 2,199 2,174 2,185 45,600
2022/11/21 2,136 2,180 2,136 2,180 48,000
2022/11/18 2,126 2,147 2,117 2,117 66,600
2022/11/17 2,109 2,138 2,109 2,114 21,500
2022/11/16 2,102 2,139 2,102 2,119 34,600
2022/11/15 2,052 2,112 2,052 2,107 38,500
2022/11/14 2,076 2,082 2,058 2,069 42,400
2022/11/11 2,081 2,084 2,069 2,076 60,100
2022/11/10 2,060 2,078 2,044 2,068 31,600
2022/11/09 2,060 2,073 2,056 2,065 30,600
2022/11/08 2,045 2,066 2,038 2,056 40,000
2022/11/07 2,032 2,054 2,027 2,038 42,000
2022/11/04 2,050 2,059 2,011 2,022 83,900
2022/11/02 2,046 2,069 2,033 2,069 49,600
2022/11/01 2,060 2,069 2,035 2,046 48,700
2022/10/31 2,048 2,063 2,010 2,060 124,300
2022/10/28 1,965 2,087 1,953 2,011 279,400
2022/10/27 2,004 2,005 1,971 1,971 64,600
2022/10/26 2,020 2,022 2,004 2,004 38,700
2022/10/25 2,030 2,042 2,020 2,020 23,500
2022/10/24 2,028 2,028 2,010 2,020 15,200
2022/10/21 2,021 2,021 2,005 2,008 30,000
2022/10/20 2,030 2,040 2,018 2,030 20,500
2022/10/19 2,045 2,049 2,030 2,041 17,100
2022/10/18 2,055 2,060 2,040 2,047 15,200
2022/10/17 2,050 2,058 2,034 2,050 20,700
2022/10/14 2,072 2,093 2,040 2,050 22,400
2022/10/13 2,045 2,058 2,032 2,032 15,900
2022/10/12 2,046 2,089 2,034 2,055 24,900
2022/10/11 2,051 2,072 2,047 2,052 28,800
2022/10/07 2,060 2,097 2,060 2,082 26,600
2022/10/06 2,055 2,072 2,040 2,070 35,800
2022/10/05 2,051 2,079 2,047 2,055 25,900
2022/10/04 2,022 2,046 2,022 2,039 33,000
2022/10/03 2,003 2,031 1,995 2,019 28,500
2022/09/30 2,047 2,064 2,018 2,039 32,000
2022/09/29 2,082 2,097 2,020 2,049 38,000
2022/09/28 2,117 2,130 2,064 2,090 39,200
2022/09/27 2,152 2,180 2,144 2,145 30,000
2022/09/26 2,200 2,200 2,147 2,156 27,200
2022/09/22 2,238 2,238 2,202 2,216 18,100
2022/09/21 2,237 2,267 2,212 2,261 16,100
2022/09/20 2,235 2,240 2,203 2,240 17,900
2022/09/16 2,286 2,286 2,236 2,237 17,000
2022/09/15 2,299 2,311 2,286 2,297 13,100
2022/09/14 2,250 2,314 2,250 2,296 27,900
2022/09/13 2,329 2,352 2,288 2,301 40,200
2022/09/12 2,266 2,315 2,260 2,315 39,200
2022/09/09 2,200 2,240 2,197 2,235 25,900
2022/09/08 2,163 2,195 2,161 2,195 16,000
2022/09/07 2,220 2,220 2,153 2,160 23,400
2022/09/06 2,199 2,217 2,174 2,207 30,700
2022/09/05 2,152 2,184 2,134 2,172 18,600
2022/09/02 2,205 2,205 2,158 2,166 23,000
2022/09/01 2,151 2,201 2,151 2,201 34,000
2022/08/31 2,163 2,179 2,147 2,152 11,300
2022/08/30 2,171 2,195 2,155 2,190 20,700
2022/08/29 2,144 2,180 2,139 2,142 25,800
2022/08/26 2,184 2,205 2,174 2,194 16,500
2022/08/25 2,124 2,167 2,122 2,163 12,100
2022/08/24 2,143 2,163 2,123 2,128 17,300
2022/08/23 2,133 2,146 2,121 2,143 18,900
2022/08/22 2,136 2,146 2,120 2,141 10,300
2022/08/19 2,137 2,155 2,132 2,140 18,300
2022/08/18 2,138 2,142 2,106 2,137 19,400
2022/08/17 2,132 2,152 2,132 2,146 28,100
2022/08/16 2,162 2,162 2,130 2,137 21,200
2022/08/15 2,179 2,179 2,146 2,176 34,300
2022/08/12 2,168 2,187 2,153 2,158 22,000
2022/08/10 2,158 2,170 2,139 2,165 16,200
2022/08/09 2,178 2,178 2,152 2,157 24,800
2022/08/08 2,218 2,218 2,179 2,194 29,800
2022/08/05 2,222 2,230 2,178 2,223 29,900
2022/08/04 2,176 2,236 2,170 2,206 57,000
2022/08/03 2,114 2,180 2,109 2,170 45,800
2022/08/02 2,114 2,123 2,091 2,123 35,600
2022/08/01 2,082 2,135 2,069 2,114 69,900
2022/07/29 1,985 2,079 1,957 2,033 117,700
2022/07/28 1,987 1,987 1,934 1,984 171,000
2022/07/27 1,993 1,998 1,967 1,967 33,000
2022/07/26 2,035 2,059 1,974 1,993 59,100
2022/07/25 2,021 2,038 2,004 2,038 37,200
2022/07/22 1,955 2,034 1,940 2,025 79,100
2022/07/21 1,935 1,936 1,905 1,936 29,300
2022/07/20 1,956 1,957 1,937 1,947 23,500
2022/07/19 1,910 1,939 1,899 1,934 24,500
2022/07/15 1,891 1,903 1,880 1,903 18,000
2022/07/14 1,877 1,891 1,866 1,891 17,900
2022/07/13 1,830 1,877 1,830 1,870 24,200
2022/07/12 1,854 1,854 1,818 1,837 27,500
2022/07/11 1,833 1,852 1,827 1,848 21,000
2022/07/08 1,826 1,861 1,823 1,831 38,300
2022/07/07 1,823 1,836 1,803 1,827 31,300
2022/07/06 1,830 1,836 1,815 1,823 33,700
2022/07/05 1,859 1,875 1,850 1,850 11,100
2022/07/04 1,871 1,871 1,847 1,862 19,200
2022/07/01 1,912 1,914 1,845 1,861 24,200
2022/06/30 1,910 1,914 1,889 1,906 18,800
2022/06/29 1,909 1,929 1,893 1,921 32,300
2022/06/28 1,920 1,956 1,911 1,956 34,900
2022/06/27 1,887 1,920 1,880 1,920 17,600
2022/06/24 1,890 1,890 1,872 1,880 13,400
2022/06/23 1,878 1,899 1,876 1,890 14,400
2022/06/22 1,880 1,895 1,851 1,878 13,600
2022/06/21 1,845 1,886 1,845 1,875 15,200
2022/06/20 1,863 1,873 1,808 1,844 27,600
2022/06/17 1,888 1,894 1,863 1,863 37,200
2022/06/16 1,894 1,909 1,885 1,894 17,100
2022/06/15 1,900 1,912 1,885 1,889 16,900
2022/06/14 1,884 1,908 1,872 1,900 27,100
2022/06/13 1,901 1,924 1,897 1,904 22,500
2022/06/10 1,968 1,977 1,935 1,937 32,700
2022/06/09 1,982 2,012 1,973 1,989 24,100
2022/06/08 1,990 2,018 1,986 2,002 18,700
2022/06/07 1,995 2,002 1,985 1,999 18,100
2022/06/06 1,967 2,002 1,966 1,999 21,100
2022/06/03 2,009 2,016 1,966 1,977 24,400
2022/06/02 2,003 2,029 1,987 2,021 16,100
2022/06/01 2,021 2,022 2,006 2,016 10,900
2022/05/31 2,013 2,032 2,006 2,021 14,600
2022/05/30 2,029 2,032 2,009 2,032 34,400
2022/05/27 1,994 2,025 1,987 2,025 33,200
2022/05/26 1,962 1,983 1,960 1,969 10,400
2022/05/25 1,961 1,988 1,961 1,962 14,600
2022/05/24 2,002 2,018 1,970 1,981 19,300
2022/05/23 2,024 2,039 2,007 2,010 21,200
2022/05/20 1,945 2,015 1,941 2,015 28,600
2022/05/19 1,933 1,990 1,931 1,954 26,600
2022/05/18 2,008 2,008 1,942 1,973 32,700
2022/05/17 1,959 2,008 1,947 2,006 44,900
2022/05/16 1,942 1,956 1,928 1,951 36,000
2022/05/13 1,870 1,922 1,870 1,921 26,900
2022/05/12 1,858 1,894 1,858 1,877 24,400
2022/05/11 1,890 1,890 1,856 1,862 51,900
2022/05/10 1,900 1,913 1,884 1,899 23,400
2022/05/09 1,916 1,993 1,890 1,910 54,200
2022/05/06 1,927 1,940 1,905 1,927 22,000
2022/05/02 1,869 1,938 1,868 1,919 50,600
2022/04/28 1,870 1,920 1,815 1,870 65,500
2022/04/27 1,775 1,866 1,765 1,866 62,200
2022/04/26 1,800 1,812 1,775 1,775 29,200
2022/04/25 1,771 1,807 1,771 1,800 23,700
2022/04/22 1,819 1,864 1,794 1,794 29,500
2022/04/21 1,798 1,819 1,782 1,817 18,800
2022/04/20 1,826 1,834 1,797 1,799 14,600
2022/04/19 1,798 1,830 1,795 1,826 11,100
2022/04/18 1,793 1,805 1,758 1,800 22,100
2022/04/15 1,800 1,808 1,783 1,796 16,300
2022/04/14 1,793 1,818 1,790 1,814 11,100
2022/04/13 1,737 1,792 1,737 1,792 20,200
2022/04/12 1,756 1,760 1,735 1,750 24,300
2022/04/11 1,787 1,805 1,767 1,777 22,000
2022/04/08 1,805 1,821 1,770 1,787 24,500
2022/04/07 1,812 1,827 1,792 1,805 40,100
2022/04/06 1,858 1,861 1,817 1,828 27,700
2022/04/05 1,934 1,934 1,871 1,876 20,300
2022/04/04 1,939 1,960 1,919 1,919 17,700
2022/04/01 1,900 1,930 1,876 1,923 18,300
2022/03/31 1,886 1,937 1,876 1,914 16,800
2022/03/30 1,921 1,921 1,867 1,918 38,100
2022/03/29 1,878 1,915 1,871 1,915 30,800
2022/03/28 1,847 1,860 1,834 1,859 18,900
2022/03/25 1,856 1,863 1,829 1,845 20,000
2022/03/24 1,866 1,869 1,832 1,859 35,800
2022/03/23 1,896 1,905 1,856 1,871 27,800
2022/03/22 1,903 1,913 1,859 1,879 35,700
2022/03/18 1,924 1,947 1,911 1,938 27,200
2022/03/17 1,871 1,929 1,860 1,924 26,700
2022/03/16 1,868 1,872 1,821 1,861 21,500
2022/03/15 1,841 1,887 1,841 1,868 25,800
2022/03/14 1,829 1,847 1,817 1,841 11,200
2022/03/11 1,863 1,863 1,805 1,829 21,400
2022/03/10 1,827 1,874 1,815 1,874 30,400
2022/03/09 1,767 1,786 1,738 1,758 38,900
2022/03/08 1,770 1,805 1,750 1,767 39,300
2022/03/07 1,847 1,857 1,784 1,802 34,800
2022/03/04 1,891 1,912 1,861 1,877 35,500
2022/03/03 1,898 1,904 1,874 1,891 13,000
2022/03/02 1,886 1,901 1,861 1,861 18,500
2022/03/01 1,890 1,923 1,886 1,916 26,200
2022/02/28 1,865 1,890 1,841 1,886 22,700
2022/02/25 1,837 1,865 1,835 1,840 24,400
2022/02/24 1,805 1,868 1,804 1,837 32,600
2022/02/22 1,857 1,883 1,818 1,822 23,600
2022/02/21 1,885 1,892 1,856 1,885 26,700
2022/02/18 1,878 1,911 1,875 1,906 18,600
2022/02/17 1,886 1,930 1,880 1,900 24,400
2022/02/16 1,950 1,964 1,842 1,884 75,800
2022/02/15 1,930 1,960 1,925 1,937 43,100
2022/02/14 1,905 1,935 1,876 1,919 31,900
2022/02/10 1,959 1,991 1,894 1,926 80,800
2022/02/09 1,947 1,949 1,898 1,932 41,200
2022/02/08 1,946 1,957 1,905 1,927 38,700
2022/02/07 1,890 1,960 1,875 1,941 64,400
2022/02/04 1,880 1,901 1,860 1,892 22,200
2022/02/03 1,897 1,897 1,848 1,871 34,600
2022/02/02 1,869 1,892 1,846 1,892 21,800
2022/02/01 1,851 1,890 1,830 1,845 43,300
2022/01/31 1,789 1,856 1,789 1,851 35,300
2022/01/28 1,776 1,795 1,755 1,789 34,700
2022/01/27 1,850 1,850 1,742 1,746 40,200
2022/01/26 1,834 1,875 1,832 1,844 43,700
2022/01/25 1,895 1,895 1,815 1,834 37,200
2022/01/24 1,846 1,909 1,829 1,905 61,400
2022/01/21 1,878 1,899 1,853 1,870 48,100
2022/01/20 1,902 1,950 1,869 1,899 76,900
2022/01/19 1,960 1,975 1,901 1,905 44,300
2022/01/18 2,074 2,074 1,992 1,992 25,000
2022/01/17 2,082 2,100 2,032 2,051 23,800
2022/01/14 2,065 2,091 2,042 2,077 39,500
2022/01/13 2,098 2,129 2,071 2,076 26,100
2022/01/12 2,052 2,107 2,031 2,098 34,000
2022/01/11 2,090 2,090 2,018 2,052 30,800
2022/01/07 2,128 2,141 2,087 2,092 22,100
2022/01/06 2,110 2,117 2,072 2,099 25,100
2022/01/05 2,079 2,130 2,068 2,130 53,000
2022/01/04 2,085 2,085 2,025 2,068 37,200

このページの先頭へ