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
2023/12/29 2,350 2,374 2,331 2,374 52,800
2023/12/28 2,364 2,416 2,340 2,355 160,200
2023/12/27 2,428 2,455 2,422 2,450 154,900
2023/12/26 2,415 2,434 2,415 2,419 62,200
2023/12/25 2,452 2,458 2,402 2,403 114,400
2023/12/22 2,465 2,472 2,440 2,450 63,100
2023/12/21 2,473 2,482 2,461 2,465 48,000
2023/12/20 2,475 2,492 2,475 2,484 35,500
2023/12/19 2,483 2,497 2,460 2,479 48,500
2023/12/18 2,509 2,509 2,473 2,501 33,400
2023/12/15 2,485 2,511 2,485 2,510 33,100
2023/12/14 2,524 2,524 2,467 2,481 45,400
2023/12/13 2,519 2,532 2,496 2,506 31,200
2023/12/12 2,493 2,509 2,493 2,507 31,600
2023/12/11 2,458 2,483 2,450 2,476 58,500
2023/12/08 2,469 2,474 2,402 2,408 142,500
2023/12/07 2,506 2,507 2,464 2,476 133,700
2023/12/06 2,510 2,532 2,504 2,506 60,400
2023/12/05 2,526 2,536 2,505 2,511 58,800
2023/12/04 2,480 2,524 2,480 2,513 70,300
2023/12/01 2,533 2,533 2,466 2,475 77,600
2023/11/30 2,508 2,522 2,504 2,519 40,200
2023/11/29 2,519 2,536 2,511 2,511 46,300
2023/11/28 2,530 2,539 2,515 2,527 29,300
2023/11/27 2,514 2,534 2,506 2,514 37,500
2023/11/24 2,500 2,502 2,482 2,493 32,500
2023/11/22 2,456 2,487 2,450 2,472 35,000
2023/11/21 2,444 2,460 2,437 2,445 24,400
2023/11/20 2,447 2,460 2,423 2,431 29,600
2023/11/17 2,437 2,442 2,416 2,435 22,100
2023/11/16 2,438 2,445 2,410 2,415 26,100
2023/11/15 2,441 2,447 2,411 2,429 18,800
2023/11/14 2,458 2,458 2,430 2,434 16,500
2023/11/13 2,456 2,456 2,410 2,443 51,000
2023/11/10 2,413 2,445 2,407 2,440 13,700
2023/11/09 2,381 2,414 2,378 2,413 14,200
2023/11/08 2,426 2,445 2,360 2,381 26,400
2023/11/07 2,463 2,463 2,409 2,426 26,200
2023/11/06 2,471 2,471 2,439 2,443 34,900
2023/11/02 2,432 2,454 2,410 2,444 32,700
2023/11/01 2,381 2,403 2,374 2,403 23,700
2023/10/31 2,369 2,379 2,335 2,360 40,100
2023/10/30 2,365 2,373 2,297 2,345 55,600
2023/10/27 2,350 2,400 2,350 2,396 28,400
2023/10/26 2,328 2,353 2,323 2,323 25,900
2023/10/25 2,370 2,380 2,352 2,352 18,500
2023/10/24 2,375 2,378 2,309 2,370 32,600
2023/10/23 2,400 2,407 2,375 2,375 18,800
2023/10/20 2,374 2,414 2,370 2,398 12,100
2023/10/19 2,381 2,397 2,368 2,374 17,900
2023/10/18 2,417 2,417 2,375 2,384 17,100
2023/10/17 2,397 2,420 2,381 2,393 12,700
2023/10/16 2,400 2,404 2,374 2,380 18,200
2023/10/13 2,425 2,438 2,395 2,403 16,000
2023/10/12 2,412 2,425 2,409 2,425 14,000
2023/10/11 2,488 2,488 2,410 2,410 30,100
2023/10/10 2,424 2,462 2,418 2,460 25,700
2023/10/06 2,369 2,390 2,362 2,374 18,500
2023/10/05 2,334 2,386 2,334 2,370 33,100
2023/10/04 2,386 2,390 2,324 2,328 48,000
2023/10/03 2,441 2,445 2,410 2,410 31,200
2023/10/02 2,518 2,518 2,440 2,443 63,800
2023/09/29 2,580 2,580 2,513 2,526 32,100
2023/09/28 2,568 2,585 2,548 2,571 25,200
2023/09/27 2,528 2,589 2,517 2,583 47,500
2023/09/26 2,512 2,525 2,495 2,521 24,600
2023/09/25 2,516 2,517 2,473 2,512 33,900
2023/09/22 2,535 2,536 2,497 2,508 38,200
2023/09/21 2,563 2,582 2,540 2,553 26,300
2023/09/20 2,599 2,599 2,552 2,552 26,600
2023/09/19 2,608 2,608 2,569 2,585 32,900
2023/09/15 2,613 2,625 2,608 2,613 27,300
2023/09/14 2,586 2,609 2,582 2,598 25,000
2023/09/13 2,574 2,597 2,564 2,585 30,700
2023/09/12 2,588 2,598 2,565 2,570 29,300
2023/09/11 2,585 2,596 2,555 2,560 23,100
2023/09/08 2,575 2,601 2,575 2,580 26,100
2023/09/07 2,610 2,612 2,581 2,589 47,100
2023/09/06 2,689 2,689 2,608 2,615 37,500
2023/09/05 2,723 2,723 2,680 2,689 18,600
2023/09/04 2,720 2,739 2,720 2,733 13,600
2023/09/01 2,720 2,730 2,700 2,721 14,700
2023/08/31 2,737 2,743 2,700 2,714 18,400
2023/08/30 2,731 2,749 2,712 2,727 40,400
2023/08/29 2,686 2,727 2,684 2,721 14,600
2023/08/28 2,639 2,684 2,636 2,684 12,600
2023/08/25 2,627 2,640 2,624 2,637 10,300
2023/08/24 2,620 2,648 2,617 2,629 9,100
2023/08/23 2,583 2,611 2,583 2,607 6,400
2023/08/22 2,592 2,602 2,568 2,575 8,100
2023/08/21 2,580 2,618 2,579 2,584 9,200
2023/08/18 2,585 2,614 2,567 2,580 15,800
2023/08/17 2,638 2,640 2,590 2,614 14,400
2023/08/16 2,663 2,666 2,621 2,631 12,200
2023/08/15 2,656 2,676 2,653 2,665 7,400
2023/08/14 2,702 2,711 2,650 2,656 19,800
2023/08/10 2,655 2,703 2,614 2,703 15,900
2023/08/09 2,660 2,660 2,639 2,642 10,100
2023/08/08 2,635 2,664 2,635 2,652 10,200
2023/08/07 2,669 2,670 2,632 2,635 8,500
2023/08/04 2,627 2,659 2,608 2,654 16,700
2023/08/03 2,741 2,742 2,625 2,627 49,100
2023/08/02 2,784 2,826 2,766 2,766 23,500
2023/08/01 2,765 2,810 2,747 2,795 53,800
2023/07/31 2,772 2,922 2,769 2,774 84,400
2023/07/28 2,627 2,759 2,621 2,740 153,000
2023/07/27 2,678 2,680 2,624 2,654 40,800
2023/07/26 2,680 2,684 2,653 2,678 19,900
2023/07/25 2,680 2,713 2,679 2,687 21,100
2023/07/24 2,680 2,689 2,663 2,678 16,000
2023/07/21 2,668 2,688 2,665 2,671 8,600
2023/07/20 2,679 2,700 2,665 2,668 11,800
2023/07/19 2,631 2,670 2,601 2,670 31,100
2023/07/18 2,567 2,613 2,567 2,609 16,200
2023/07/14 2,577 2,583 2,552 2,567 22,300
2023/07/13 2,555 2,579 2,536 2,552 22,000
2023/07/12 2,578 2,578 2,524 2,550 28,500
2023/07/11 2,587 2,587 2,545 2,551 19,000
2023/07/10 2,561 2,630 2,539 2,554 43,000
2023/07/07 2,557 2,564 2,476 2,545 76,200
2023/07/06 2,584 2,593 2,579 2,583 14,500
2023/07/05 2,575 2,595 2,565 2,594 19,100
2023/07/04 2,579 2,589 2,573 2,579 14,500
2023/07/03 2,549 2,575 2,549 2,569 14,200
2023/06/30 2,525 2,549 2,523 2,532 15,800
2023/06/29 2,512 2,542 2,512 2,521 23,800
2023/06/28 2,550 2,574 2,537 2,551 21,400
2023/06/27 2,493 2,543 2,493 2,536 23,300
2023/06/26 2,481 2,498 2,463 2,494 12,400
2023/06/23 2,509 2,509 2,456 2,481 26,100
2023/06/22 2,490 2,498 2,483 2,490 20,200
2023/06/21 2,490 2,524 2,490 2,493 20,500
2023/06/20 2,456 2,493 2,456 2,486 15,200
2023/06/19 2,460 2,470 2,446 2,468 17,000
2023/06/16 2,450 2,466 2,440 2,455 27,700
2023/06/15 2,495 2,524 2,434 2,449 64,700
2023/06/14 2,540 2,540 2,498 2,504 26,300
2023/06/13 2,512 2,525 2,501 2,512 17,400
2023/06/12 2,470 2,505 2,468 2,494 24,700
2023/06/09 2,454 2,480 2,453 2,470 19,700
2023/06/08 2,458 2,459 2,428 2,434 17,900
2023/06/07 2,482 2,490 2,452 2,452 21,200
2023/06/06 2,421 2,472 2,420 2,461 20,800
2023/06/05 2,474 2,475 2,441 2,448 17,200
2023/06/02 2,410 2,449 2,399 2,438 15,400
2023/06/01 2,401 2,419 2,392 2,405 18,900
2023/05/31 2,429 2,429 2,388 2,407 37,400
2023/05/30 2,458 2,472 2,432 2,435 18,300
2023/05/29 2,480 2,493 2,462 2,463 13,600
2023/05/26 2,489 2,508 2,465 2,479 25,200
2023/05/25 2,500 2,500 2,456 2,486 25,300
2023/05/24 2,477 2,504 2,473 2,493 12,300
2023/05/23 2,508 2,514 2,478 2,481 19,900
2023/05/22 2,480 2,506 2,480 2,506 19,800
2023/05/19 2,516 2,520 2,458 2,482 18,100
2023/05/18 2,463 2,485 2,442 2,473 23,900
2023/05/17 2,429 2,456 2,429 2,439 14,100
2023/05/16 2,453 2,461 2,424 2,451 43,600
2023/05/15 2,569 2,569 2,503 2,503 20,400
2023/05/12 2,501 2,562 2,500 2,545 21,500
2023/05/11 2,556 2,556 2,515 2,530 24,400
2023/05/10 2,580 2,585 2,553 2,556 14,900
2023/05/09 2,570 2,589 2,564 2,569 23,200
2023/05/08 2,533 2,558 2,531 2,552 19,200
2023/05/02 2,487 2,561 2,487 2,546 34,000
2023/05/01 2,567 2,567 2,479 2,487 37,100
2023/04/28 2,630 2,647 2,524 2,578 46,900
2023/04/27 2,713 2,713 2,607 2,630 33,600
2023/04/26 2,747 2,760 2,704 2,707 26,500
2023/04/25 2,689 2,765 2,689 2,743 58,500
2023/04/24 2,670 2,682 2,633 2,650 25,600
2023/04/21 2,634 2,681 2,618 2,681 30,900
2023/04/20 2,600 2,643 2,595 2,626 44,200
2023/04/19 2,580 2,624 2,569 2,592 21,300
2023/04/18 2,530 2,589 2,530 2,567 22,400
2023/04/17 2,534 2,554 2,497 2,519 26,100
2023/04/14 2,510 2,574 2,509 2,555 38,800
2023/04/13 2,490 2,515 2,459 2,498 82,400
2023/04/12 2,305 2,462 2,294 2,450 67,500
2023/04/11 2,282 2,300 2,266 2,291 16,300
2023/04/10 2,279 2,282 2,238 2,253 14,100
2023/04/07 2,220 2,277 2,218 2,266 26,300
2023/04/06 2,249 2,249 2,207 2,214 19,600
2023/04/05 2,273 2,281 2,237 2,249 19,000
2023/04/04 2,273 2,318 2,273 2,303 20,200
2023/04/03 2,313 2,315 2,251 2,275 23,500
2023/03/31 2,295 2,307 2,286 2,302 18,000
2023/03/30 2,240 2,286 2,240 2,286 27,200
2023/03/29 2,253 2,254 2,232 2,247 26,700
2023/03/28 2,201 2,249 2,201 2,246 19,300
2023/03/27 2,188 2,208 2,177 2,197 18,100
2023/03/24 2,163 2,177 2,158 2,171 9,700
2023/03/23 2,169 2,176 2,147 2,175 12,800
2023/03/22 2,190 2,205 2,163 2,169 17,000
2023/03/20 2,204 2,204 2,152 2,153 17,900
2023/03/17 2,176 2,207 2,176 2,205 17,700
2023/03/16 2,149 2,184 2,149 2,176 24,000
2023/03/15 2,190 2,208 2,190 2,199 20,900
2023/03/14 2,198 2,198 2,139 2,144 27,000
2023/03/13 2,244 2,246 2,201 2,221 26,600
2023/03/10 2,263 2,289 2,252 2,255 30,800
2023/03/09 2,272 2,290 2,268 2,278 20,400
2023/03/08 2,255 2,271 2,255 2,266 20,300
2023/03/07 2,235 2,264 2,235 2,255 23,000
2023/03/06 2,229 2,235 2,218 2,231 14,300
2023/03/03 2,241 2,242 2,202 2,221 24,600
2023/03/02 2,246 2,267 2,244 2,245 18,100
2023/03/01 2,227 2,248 2,227 2,246 23,200
2023/02/28 2,248 2,256 2,238 2,239 18,700
2023/02/27 2,248 2,255 2,225 2,247 16,400
2023/02/24 2,204 2,265 2,203 2,248 43,100
2023/02/22 2,173 2,217 2,161 2,215 48,400
2023/02/21 2,161 2,189 2,161 2,179 18,800
2023/02/20 2,170 2,172 2,157 2,165 16,100
2023/02/17 2,170 2,170 2,153 2,156 11,600
2023/02/16 2,177 2,178 2,160 2,170 11,100
2023/02/15 2,151 2,180 2,137 2,159 18,700
2023/02/14 2,169 2,189 2,157 2,164 20,700
2023/02/13 2,141 2,200 2,125 2,150 39,500
2023/02/10 2,211 2,244 2,117 2,147 126,500
2023/02/09 2,203 2,230 2,201 2,221 30,600
2023/02/08 2,210 2,216 2,207 2,211 10,700
2023/02/07 2,194 2,212 2,194 2,208 22,700
2023/02/06 2,185 2,198 2,183 2,192 18,300
2023/02/03 2,177 2,189 2,163 2,185 20,100
2023/02/02 2,180 2,187 2,171 2,175 25,100
2023/02/01 2,168 2,183 2,168 2,180 14,900
2023/01/31 2,153 2,180 2,151 2,168 27,200
2023/01/30 2,130 2,151 2,130 2,149 23,400
2023/01/27 2,131 2,146 2,127 2,143 20,000
2023/01/26 2,154 2,154 2,134 2,134 24,700
2023/01/25 2,150 2,165 2,139 2,151 14,100
2023/01/24 2,135 2,155 2,135 2,148 19,200
2023/01/23 2,135 2,138 2,126 2,130 26,700
2023/01/20 2,111 2,130 2,111 2,126 17,000
2023/01/19 2,095 2,107 2,086 2,102 13,600
2023/01/18 2,093 2,122 2,085 2,097 27,600
2023/01/17 2,080 2,096 2,079 2,082 14,500
2023/01/16 2,098 2,100 2,073 2,080 23,500
2023/01/13 2,080 2,106 2,080 2,092 32,100
2023/01/12 2,097 2,097 2,077 2,092 18,300
2023/01/11 2,071 2,097 2,069 2,095 21,700
2023/01/10 2,045 2,073 2,045 2,071 22,400
2023/01/06 2,002 2,051 2,002 2,045 38,600
2023/01/05 2,012 2,027 2,008 2,020 44,600
2023/01/04 2,082 2,082 2,018 2,018 52,000

このページの先頭へ