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

トラスコ中山(9830)の株価時系列情報

トラスコ中山の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 3,370 3,390 3,275 3,280 218,400
2018/01/17 3,315 3,390 3,305 3,350 207,100
2018/01/16 3,390 3,405 3,355 3,380 92,100
2018/01/15 3,445 3,455 3,385 3,395 78,800
2018/01/12 3,390 3,435 3,370 3,410 128,500
2018/01/11 3,420 3,445 3,385 3,425 245,100
2018/01/10 3,420 3,480 3,350 3,450 397,600
2018/01/09 3,355 3,390 3,335 3,365 144,600
2018/01/05 3,360 3,370 3,350 3,365 89,100
2018/01/04 3,280 3,355 3,280 3,350 129,000
2017/12/29 3,300 3,315 3,275 3,285 72,300
2017/12/28 3,325 3,350 3,285 3,290 119,700
2017/12/27 3,325 3,335 3,290 3,315 261,600
2017/12/26 3,390 3,400 3,335 3,345 379,700
2017/12/25 3,395 3,410 3,395 3,395 143,300
2017/12/22 3,345 3,400 3,345 3,385 154,200
2017/12/21 3,345 3,350 3,325 3,345 410,100
2017/12/20 3,260 3,350 3,250 3,340 133,200
2017/12/19 3,290 3,300 3,260 3,260 78,900
2017/12/18 3,285 3,320 3,285 3,290 114,000
2017/12/15 3,260 3,285 3,225 3,260 164,600
2017/12/14 3,235 3,270 3,235 3,255 110,200
2017/12/13 3,215 3,225 3,205 3,215 78,900
2017/12/12 3,220 3,235 3,205 3,210 69,100
2017/12/11 3,235 3,250 3,175 3,210 107,700
2017/12/08 3,100 3,230 3,100 3,225 211,800
2017/12/07 3,115 3,150 3,105 3,130 105,600
2017/12/06 3,105 3,140 3,100 3,105 136,000
2017/12/05 3,115 3,135 3,100 3,125 65,500
2017/12/04 3,160 3,180 3,130 3,140 122,800
2017/12/01 3,140 3,160 3,100 3,150 126,800
2017/11/30 3,155 3,160 3,115 3,140 148,700
2017/11/29 3,155 3,165 3,140 3,160 86,000
2017/11/28 3,135 3,160 3,120 3,140 79,300
2017/11/27 3,170 3,170 3,135 3,155 95,100
2017/11/24 3,120 3,180 3,110 3,170 89,400
2017/11/22 3,140 3,145 3,110 3,120 141,100
2017/11/21 3,100 3,140 3,080 3,115 112,000
2017/11/20 3,065 3,105 3,065 3,090 105,700
2017/11/17 3,095 3,105 3,070 3,070 109,000
2017/11/16 3,040 3,095 3,020 3,080 146,000
2017/11/15 3,100 3,100 3,055 3,060 141,300
2017/11/14 3,120 3,150 3,110 3,130 207,500
2017/11/13 3,150 3,160 3,110 3,140 184,800
2017/11/10 3,120 3,165 3,110 3,160 213,300
2017/11/09 3,240 3,250 3,145 3,165 417,200
2017/11/08 3,285 3,295 3,230 3,235 182,600
2017/11/07 3,245 3,295 3,225 3,255 377,300
2017/11/06 3,195 3,270 3,190 3,215 386,800
2017/11/02 3,215 3,340 3,185 3,190 540,200
2017/11/01 2,912 3,015 2,904 3,005 239,700
2017/10/31 2,890 2,908 2,872 2,899 107,600
2017/10/30 2,900 2,907 2,884 2,890 135,400
2017/10/27 2,882 2,895 2,863 2,893 127,500
2017/10/26 2,893 2,910 2,883 2,892 85,800
2017/10/25 2,904 2,919 2,888 2,896 119,600
2017/10/24 2,875 2,901 2,870 2,894 132,500
2017/10/23 2,873 2,878 2,849 2,875 103,900
2017/10/20 2,830 2,857 2,828 2,846 103,500
2017/10/19 2,788 2,835 2,784 2,817 143,900
2017/10/18 2,771 2,792 2,764 2,781 85,400
2017/10/17 2,770 2,778 2,759 2,776 79,400
2017/10/16 2,760 2,779 2,756 2,762 79,800
2017/10/13 2,735 2,765 2,728 2,753 102,300
2017/10/12 2,744 2,746 2,719 2,739 77,900
2017/10/11 2,750 2,757 2,728 2,729 121,900
2017/10/10 2,734 2,767 2,704 2,755 122,700
2017/10/06 2,759 2,759 2,716 2,733 148,700
2017/10/05 2,716 2,760 2,708 2,760 179,100
2017/10/04 2,723 2,735 2,716 2,725 107,200
2017/10/03 2,750 2,750 2,714 2,722 183,900
2017/10/02 2,745 2,767 2,739 2,755 191,100
2017/09/29 2,743 2,747 2,717 2,742 182,800
2017/09/28 2,719 2,758 2,703 2,757 186,000
2017/09/27 2,766 2,769 2,721 2,732 157,700
2017/09/26 2,780 2,805 2,761 2,769 278,000
2017/09/25 2,787 2,800 2,747 2,792 232,800
2017/09/22 2,781 2,812 2,752 2,782 301,000
2017/09/21 2,744 2,813 2,733 2,784 428,500
2017/09/20 2,715 2,756 2,714 2,744 234,700
2017/09/19 2,712 2,736 2,695 2,719 199,300
2017/09/15 2,629 2,698 2,622 2,697 371,700
2017/09/14 2,639 2,645 2,604 2,614 239,400
2017/09/13 2,623 2,634 2,606 2,621 135,900
2017/09/12 2,600 2,623 2,594 2,614 231,800
2017/09/11 2,580 2,593 2,563 2,585 151,100
2017/09/08 2,549 2,582 2,546 2,549 285,800
2017/09/07 2,563 2,567 2,532 2,538 244,900
2017/09/06 2,550 2,561 2,515 2,541 239,800
2017/09/05 2,515 2,527 2,500 2,518 217,800
2017/09/04 2,562 2,562 2,510 2,518 209,100
2017/09/01 2,596 2,596 2,557 2,568 155,000
2017/08/31 2,588 2,617 2,573 2,580 176,900
2017/08/30 2,589 2,593 2,562 2,571 197,100
2017/08/29 2,600 2,604 2,581 2,589 139,300
2017/08/28 2,583 2,612 2,580 2,600 130,500
2017/08/25 2,560 2,579 2,544 2,575 99,400
2017/08/24 2,589 2,617 2,551 2,566 175,200
2017/08/23 2,573 2,576 2,544 2,564 182,300
2017/08/22 2,600 2,600 2,556 2,558 206,100
2017/08/21 2,612 2,619 2,576 2,583 122,900
2017/08/18 2,601 2,605 2,574 2,596 153,900
2017/08/17 2,639 2,648 2,608 2,629 177,200
2017/08/16 2,608 2,637 2,590 2,612 239,400
2017/08/15 2,641 2,652 2,593 2,609 301,800
2017/08/14 2,690 2,735 2,635 2,636 535,400
2017/08/10 2,759 2,767 2,713 2,745 377,500
2017/08/09 2,655 2,780 2,626 2,765 828,600
2017/08/08 2,935 2,946 2,637 2,670 855,500
2017/08/07 2,944 2,967 2,918 2,937 124,700
2017/08/04 2,900 2,924 2,878 2,916 130,800
2017/08/03 2,851 2,894 2,851 2,891 165,700
2017/08/02 2,873 2,876 2,846 2,851 87,900
2017/08/01 2,826 2,873 2,821 2,860 144,100
2017/07/31 2,841 2,852 2,816 2,829 194,200
2017/07/28 2,821 2,843 2,814 2,842 549,000
2017/07/27 2,810 2,843 2,809 2,821 250,600
2017/07/26 2,800 2,802 2,764 2,787 186,200
2017/07/25 2,785 2,799 2,768 2,798 139,500
2017/07/24 2,762 2,802 2,748 2,800 141,700
2017/07/21 2,752 2,792 2,746 2,790 163,200
2017/07/20 2,750 2,772 2,749 2,763 154,300
2017/07/19 2,790 2,790 2,727 2,746 179,800
2017/07/18 2,724 2,760 2,713 2,726 252,400
2017/07/14 2,722 2,748 2,706 2,742 199,600
2017/07/13 2,718 2,750 2,713 2,722 317,700
2017/07/12 2,719 2,742 2,703 2,719 337,100
2017/07/11 2,760 2,775 2,736 2,757 264,900
2017/07/10 2,780 2,800 2,750 2,760 450,300
2017/07/07 2,726 2,764 2,706 2,759 268,300
2017/07/06 2,700 2,733 2,694 2,714 192,500
2017/07/05 2,688 2,706 2,666 2,706 171,600
2017/07/04 2,715 2,717 2,689 2,694 188,000
2017/07/03 2,657 2,694 2,631 2,675 301,100
2017/06/30 2,678 2,709 2,656 2,683 364,300
2017/06/29 2,607 2,698 2,607 2,678 465,900
2017/06/28 2,597 2,614 2,571 2,600 246,300
2017/06/27 2,560 2,615 2,559 2,610 219,500
2017/06/26 2,550 2,564 2,540 2,551 206,300
2017/06/23 2,533 2,550 2,527 2,540 211,800
2017/06/22 2,528 2,550 2,528 2,538 217,000
2017/06/21 2,489 2,523 2,485 2,509 158,000
2017/06/20 2,463 2,501 2,463 2,495 140,600
2017/06/19 2,440 2,461 2,437 2,456 75,500
2017/06/16 2,449 2,449 2,425 2,441 124,600
2017/06/15 2,435 2,442 2,419 2,436 105,100
2017/06/14 2,465 2,475 2,435 2,436 100,700
2017/06/13 2,450 2,463 2,440 2,443 71,300
2017/06/12 2,420 2,458 2,404 2,452 231,900
2017/06/09 2,445 2,449 2,417 2,421 206,900
2017/06/08 2,455 2,460 2,440 2,450 199,400
2017/06/07 2,451 2,458 2,425 2,438 290,000
2017/06/06 2,500 2,507 2,459 2,461 207,900
2017/06/05 2,501 2,509 2,495 2,498 304,100
2017/06/02 2,505 2,512 2,490 2,502 200,500
2017/06/01 2,480 2,505 2,480 2,503 118,500
2017/05/31 2,493 2,495 2,476 2,480 151,600
2017/05/30 2,480 2,492 2,463 2,480 132,400
2017/05/29 2,469 2,479 2,459 2,472 129,000
2017/05/26 2,494 2,500 2,470 2,471 155,400
2017/05/25 2,493 2,509 2,492 2,493 94,700
2017/05/24 2,509 2,514 2,493 2,500 137,100
2017/05/23 2,481 2,519 2,481 2,509 188,700
2017/05/22 2,490 2,495 2,470 2,481 171,700
2017/05/19 2,492 2,503 2,480 2,490 130,600
2017/05/18 2,486 2,510 2,465 2,482 178,800
2017/05/17 2,511 2,518 2,496 2,510 244,100
2017/05/16 2,528 2,539 2,499 2,522 256,200
2017/05/15 2,522 2,533 2,514 2,528 161,800
2017/05/12 2,535 2,543 2,521 2,532 224,900
2017/05/11 2,547 2,561 2,531 2,542 328,500
2017/05/10 2,561 2,563 2,518 2,531 344,400
2017/05/09 2,551 2,569 2,545 2,548 298,700
2017/05/08 2,540 2,560 2,514 2,545 463,900
2017/05/02 2,550 2,564 2,536 2,541 147,200
2017/05/01 2,549 2,560 2,522 2,539 194,900
2017/04/28 2,527 2,549 2,520 2,545 152,500
2017/04/27 2,508 2,527 2,503 2,512 121,900
2017/04/26 2,514 2,525 2,498 2,509 123,900
2017/04/25 2,504 2,525 2,498 2,508 164,600
2017/04/24 2,531 2,536 2,484 2,505 204,300
2017/04/21 2,474 2,511 2,453 2,505 205,900
2017/04/20 2,455 2,463 2,443 2,448 147,800
2017/04/19 2,441 2,474 2,425 2,458 155,600
2017/04/18 2,461 2,463 2,440 2,445 146,000
2017/04/17 2,401 2,448 2,401 2,445 122,400
2017/04/14 2,409 2,411 2,396 2,402 172,800
2017/04/13 2,435 2,435 2,407 2,422 133,200
2017/04/12 2,448 2,460 2,442 2,446 154,300
2017/04/11 2,460 2,465 2,445 2,455 165,300
2017/04/10 2,475 2,484 2,441 2,463 145,300
2017/04/07 2,488 2,498 2,450 2,467 162,300
2017/04/06 2,525 2,537 2,452 2,458 225,500
2017/04/05 2,531 2,540 2,511 2,536 205,500
2017/04/04 2,570 2,570 2,519 2,530 204,100
2017/04/03 2,581 2,586 2,555 2,572 213,200
2017/03/31 2,572 2,611 2,556 2,581 299,100
2017/03/30 2,597 2,609 2,557 2,563 164,200
2017/03/29 2,591 2,607 2,583 2,597 154,700
2017/03/28 2,583 2,595 2,569 2,591 258,800
2017/03/27 2,570 2,578 2,544 2,556 173,300
2017/03/24 2,530 2,570 2,521 2,568 122,400
2017/03/23 2,549 2,555 2,521 2,526 199,000
2017/03/22 2,540 2,574 2,540 2,551 219,700
2017/03/21 2,570 2,574 2,550 2,560 140,700
2017/03/17 2,553 2,571 2,544 2,571 212,500
2017/03/16 2,560 2,595 2,556 2,576 205,200
2017/03/15 2,557 2,564 2,548 2,556 109,900
2017/03/14 2,563 2,563 2,533 2,556 276,800
2017/03/13 2,600 2,628 2,583 2,587 173,100
2017/03/10 2,614 2,618 2,595 2,615 200,700
2017/03/09 2,665 2,665 2,611 2,614 185,600
2017/03/08 2,560 2,653 2,559 2,641 376,600
2017/03/07 2,525 2,556 2,517 2,548 210,800
2017/03/06 2,515 2,526 2,486 2,518 166,900
2017/03/03 2,530 2,551 2,509 2,516 163,100
2017/03/02 2,550 2,552 2,524 2,545 193,500
2017/03/01 2,538 2,559 2,511 2,529 221,800
2017/02/28 2,553 2,556 2,535 2,535 154,600
2017/02/27 2,549 2,563 2,540 2,542 148,100
2017/02/24 2,563 2,573 2,543 2,557 155,500
2017/02/23 2,570 2,589 2,554 2,566 130,600
2017/02/22 2,563 2,590 2,534 2,552 150,500
2017/02/21 2,568 2,577 2,542 2,555 101,400
2017/02/20 2,550 2,573 2,540 2,568 189,500
2017/02/17 2,571 2,592 2,540 2,554 262,700
2017/02/16 2,676 2,676 2,620 2,625 208,400
2017/02/15 2,725 2,725 2,635 2,677 279,600
2017/02/14 2,711 2,766 2,679 2,687 378,100
2017/02/13 2,680 2,709 2,651 2,697 245,700
2017/02/10 2,675 2,682 2,646 2,672 157,300
2017/02/09 2,675 2,678 2,642 2,647 147,900
2017/02/08 2,643 2,674 2,630 2,673 143,300
2017/02/07 2,638 2,658 2,627 2,644 140,600
2017/02/06 2,625 2,659 2,615 2,650 215,300
2017/02/03 2,585 2,618 2,583 2,598 168,500
2017/02/02 2,559 2,624 2,550 2,585 312,200
2017/02/01 2,551 2,576 2,528 2,560 202,800
2017/01/31 2,563 2,608 2,553 2,566 264,300
2017/01/30 2,586 2,604 2,572 2,581 258,000
2017/01/27 2,620 2,645 2,550 2,583 354,700
2017/01/26 2,575 2,607 2,563 2,603 159,200
2017/01/25 2,625 2,629 2,550 2,572 266,700
2017/01/24 2,585 2,643 2,572 2,590 214,800
2017/01/23 2,544 2,579 2,521 2,563 177,500
2017/01/20 2,535 2,566 2,535 2,556 115,000
2017/01/19 2,565 2,579 2,546 2,569 191,400
2017/01/18 2,545 2,555 2,495 2,549 241,600
2017/01/17 2,561 2,565 2,542 2,545 330,300
2017/01/16 2,536 2,568 2,533 2,567 201,400
2017/01/13 2,528 2,578 2,520 2,550 188,400
2017/01/12 2,555 2,562 2,515 2,528 262,600
2017/01/11 2,543 2,594 2,542 2,554 389,800
2017/01/10 2,500 2,529 2,493 2,510 322,700
2017/01/06 2,433 2,476 2,432 2,469 242,300
2017/01/05 2,438 2,471 2,429 2,456 260,700
2017/01/04 2,430 2,446 2,408 2,436 235,100
2016/12/30 2,412 2,454 2,407 2,448 260,700
2016/12/29 2,452 2,453 2,406 2,421 252,100
2016/12/28 2,448 2,458 2,402 2,452 575,600
2016/12/28 1 -> 2.00 分割
2016/12/27 4,930 5,090 4,930 5,030 475,100
2016/12/26 4,855 4,955 4,840 4,930 254,900
2016/12/22 4,900 4,935 4,865 4,900 144,700
2016/12/21 4,895 4,960 4,895 4,930 166,400
2016/12/20 4,900 4,945 4,880 4,925 99,200
2016/12/19 4,945 4,955 4,895 4,935 106,700
2016/12/16 4,915 4,975 4,915 4,950 116,700
2016/12/15 4,950 4,980 4,905 4,945 85,300
2016/12/14 5,000 5,040 4,950 4,960 79,700
2016/12/13 4,880 4,995 4,870 4,995 93,400
2016/12/12 4,875 4,900 4,830 4,895 99,500
2016/12/09 4,840 4,865 4,805 4,855 106,600
2016/12/08 4,870 4,880 4,805 4,830 69,400
2016/12/07 4,805 4,835 4,715 4,835 140,800
2016/12/06 4,900 4,905 4,755 4,815 190,800
2016/12/05 4,955 4,960 4,865 4,880 135,100
2016/12/02 5,100 5,100 4,965 5,010 118,600
2016/12/01 5,200 5,220 5,070 5,100 138,700
2016/11/30 5,070 5,180 5,040 5,180 163,600
2016/11/29 5,010 5,050 4,990 5,050 100,700
2016/11/28 5,010 5,040 5,000 5,030 70,100
2016/11/25 4,990 5,020 4,915 4,960 110,600
2016/11/24 5,010 5,040 4,985 5,030 69,400
2016/11/22 4,970 5,050 4,965 5,010 85,500
2016/11/21 4,945 4,970 4,905 4,965 97,200
2016/11/18 4,960 4,965 4,855 4,905 74,500
2016/11/17 4,820 4,915 4,795 4,890 102,100
2016/11/16 4,755 4,850 4,750 4,830 139,200
2016/11/15 4,730 4,745 4,665 4,705 147,400
2016/11/14 4,755 4,765 4,670 4,730 252,500
2016/11/11 4,980 4,990 4,750 4,780 223,700
2016/11/10 5,030 5,080 4,990 5,050 119,500
2016/11/09 5,060 5,070 4,780 4,870 129,000
2016/11/08 5,100 5,110 4,990 4,990 102,300
2016/11/07 5,100 5,160 4,955 5,140 208,800
2016/11/04 5,200 5,200 5,090 5,150 80,600
2016/11/02 5,400 5,400 5,230 5,260 131,600
2016/11/01 5,440 5,470 5,380 5,460 71,600
2016/10/31 5,370 5,440 5,340 5,430 46,100
2016/10/28 5,430 5,450 5,320 5,360 77,200

このページの先頭へ