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(9830)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
2026/01/30 2,419 2,447 2,411 2,441 114,600
2026/01/29 2,399 2,415 2,361 2,414 115,600
2026/01/28 2,411 2,425 2,384 2,415 108,300
2026/01/27 2,427 2,436 2,410 2,435 82,500
2026/01/26 2,460 2,464 2,434 2,444 85,800
2026/01/23 2,478 2,500 2,465 2,485 80,300
2026/01/22 2,451 2,486 2,446 2,478 101,500
2026/01/21 2,410 2,445 2,400 2,445 107,300
2026/01/20 2,434 2,456 2,428 2,443 93,800
2026/01/19 2,482 2,487 2,421 2,442 155,700
2026/01/16 2,462 2,474 2,412 2,467 236,000
2026/01/15 2,483 2,506 2,476 2,497 95,600
2026/01/14 2,469 2,493 2,453 2,462 149,300
2026/01/13 2,466 2,473 2,447 2,457 99,400
2026/01/09 2,410 2,443 2,410 2,429 91,000
2026/01/08 2,400 2,443 2,397 2,409 102,900
2026/01/07 2,456 2,480 2,410 2,410 269,200
2026/01/06 2,440 2,536 2,435 2,496 185,000
2026/01/05 2,397 2,429 2,394 2,426 111,400
2025/12/30 2,406 2,424 2,385 2,404 101,000
2025/12/29 2,393 2,408 2,384 2,408 83,500
2025/12/26 2,418 2,433 2,405 2,418 87,500
2025/12/25 2,417 2,425 2,398 2,425 51,300
2025/12/24 2,416 2,416 2,382 2,382 82,900
2025/12/23 2,402 2,424 2,394 2,416 49,800
2025/12/22 2,405 2,411 2,395 2,402 85,200
2025/12/19 2,370 2,399 2,360 2,396 149,700
2025/12/18 2,374 2,400 2,362 2,397 78,300
2025/12/17 2,370 2,370 2,337 2,361 72,800
2025/12/16 2,377 2,377 2,350 2,350 102,500
2025/12/15 2,394 2,403 2,377 2,377 61,600
2025/12/12 2,387 2,400 2,375 2,394 76,600
2025/12/11 2,389 2,396 2,353 2,353 74,400
2025/12/10 2,340 2,376 2,334 2,360 111,900
2025/12/09 2,362 2,365 2,327 2,343 93,500
2025/12/08 2,342 2,342 2,314 2,335 100,400
2025/12/05 2,322 2,335 2,310 2,316 107,700
2025/12/04 2,327 2,345 2,320 2,335 120,100
2025/12/03 2,349 2,356 2,322 2,326 96,400
2025/12/02 2,362 2,364 2,329 2,349 98,900
2025/12/01 2,390 2,405 2,366 2,369 122,300
2025/11/28 2,363 2,390 2,349 2,388 132,600
2025/11/27 2,362 2,383 2,346 2,364 137,600
2025/11/26 2,338 2,358 2,327 2,358 214,800
2025/11/25 2,330 2,346 2,306 2,316 139,300
2025/11/21 2,292 2,336 2,290 2,336 194,300
2025/11/20 2,310 2,312 2,278 2,291 195,600
2025/11/19 2,311 2,323 2,278 2,297 164,100
2025/11/18 2,380 2,391 2,315 2,328 183,300
2025/11/17 2,427 2,435 2,371 2,380 138,600
2025/11/14 2,439 2,460 2,430 2,435 74,700
2025/11/13 2,450 2,452 2,426 2,443 98,500
2025/11/12 2,442 2,485 2,419 2,433 128,500
2025/11/11 2,423 2,442 2,410 2,426 92,700
2025/11/10 2,418 2,427 2,402 2,427 134,100
2025/11/07 2,415 2,425 2,373 2,395 109,100
2025/11/06 2,394 2,458 2,360 2,437 125,000
2025/11/05 2,404 2,432 2,360 2,403 167,700
2025/11/04 2,390 2,410 2,363 2,395 221,000
2025/10/31 2,464 2,473 2,386 2,434 267,000
2025/10/30 2,383 2,434 2,381 2,428 159,500
2025/10/29 2,431 2,436 2,372 2,383 176,800
2025/10/28 2,515 2,515 2,431 2,431 154,900
2025/10/27 2,471 2,532 2,459 2,509 141,100
2025/10/24 2,492 2,510 2,450 2,454 191,800
2025/10/23 2,405 2,465 2,405 2,457 190,800
2025/10/22 2,410 2,444 2,403 2,433 136,200
2025/10/21 2,375 2,415 2,375 2,394 164,800
2025/10/20 2,381 2,393 2,374 2,381 71,300
2025/10/17 2,374 2,378 2,340 2,353 129,900
2025/10/16 2,375 2,388 2,366 2,381 97,600
2025/10/15 2,367 2,392 2,365 2,383 86,100
2025/10/14 2,334 2,366 2,315 2,339 131,900
2025/10/10 2,373 2,389 2,350 2,384 134,900
2025/10/09 2,358 2,397 2,354 2,392 127,700
2025/10/08 2,376 2,399 2,368 2,376 190,500
2025/10/07 2,357 2,397 2,357 2,388 196,600
2025/10/06 2,384 2,384 2,339 2,364 124,400
2025/10/03 2,336 2,354 2,323 2,334 122,200
2025/10/02 2,366 2,379 2,343 2,352 111,100
2025/10/01 2,385 2,406 2,354 2,371 166,100
2025/09/30 2,398 2,409 2,383 2,388 212,100
2025/09/29 2,454 2,454 2,379 2,379 253,500
2025/09/26 2,403 2,450 2,400 2,450 206,200
2025/09/25 2,403 2,423 2,398 2,420 111,000
2025/09/24 2,441 2,441 2,405 2,423 97,200
2025/09/22 2,413 2,470 2,404 2,455 129,700
2025/09/19 2,420 2,434 2,394 2,413 234,000
2025/09/18 2,427 2,427 2,392 2,412 57,900
2025/09/17 2,433 2,433 2,388 2,415 107,000
2025/09/16 2,410 2,439 2,410 2,436 68,500
2025/09/12 2,442 2,442 2,398 2,404 154,700
2025/09/11 2,432 2,444 2,405 2,410 125,900
2025/09/10 2,432 2,445 2,423 2,429 78,900
2025/09/09 2,465 2,475 2,440 2,449 76,500
2025/09/08 2,448 2,458 2,424 2,455 70,600
2025/09/05 2,408 2,441 2,380 2,437 89,200
2025/09/04 2,393 2,414 2,385 2,408 65,900
2025/09/03 2,392 2,417 2,376 2,393 70,800
2025/09/02 2,400 2,416 2,386 2,392 73,900
2025/09/01 2,429 2,432 2,372 2,374 83,000
2025/08/29 2,420 2,457 2,415 2,432 167,700
2025/08/28 2,370 2,410 2,365 2,404 104,400
2025/08/27 2,325 2,372 2,324 2,368 109,900
2025/08/26 2,350 2,351 2,314 2,346 99,400
2025/08/25 2,352 2,374 2,347 2,352 62,300
2025/08/22 2,349 2,349 2,324 2,343 47,100
2025/08/21 2,346 2,349 2,326 2,342 56,900
2025/08/20 2,343 2,354 2,333 2,346 60,200
2025/08/19 2,334 2,348 2,318 2,332 63,500
2025/08/18 2,300 2,333 2,295 2,325 88,100
2025/08/15 2,308 2,313 2,269 2,284 115,800
2025/08/14 2,335 2,351 2,318 2,320 99,300
2025/08/13 2,388 2,390 2,330 2,374 172,100
2025/08/12 2,353 2,427 2,285 2,355 698,800
2025/08/08 2,298 2,307 2,274 2,298 129,800
2025/08/07 2,269 2,286 2,255 2,273 75,000
2025/08/06 2,240 2,270 2,229 2,263 72,000
2025/08/05 2,255 2,260 2,230 2,230 55,200
2025/08/04 2,218 2,254 2,214 2,251 103,100
2025/08/01 2,217 2,257 2,213 2,251 128,300
2025/07/31 2,191 2,217 2,191 2,203 108,200
2025/07/30 2,170 2,183 2,163 2,177 56,300
2025/07/29 2,139 2,176 2,126 2,171 74,600
2025/07/28 2,154 2,182 2,144 2,161 79,400
2025/07/25 2,186 2,188 2,152 2,167 56,000
2025/07/24 2,156 2,194 2,156 2,188 96,500
2025/07/23 2,140 2,168 2,115 2,154 145,000
2025/07/22 2,125 2,143 2,113 2,115 100,100
2025/07/18 2,147 2,159 2,111 2,113 102,200
2025/07/17 2,124 2,165 2,120 2,147 142,600
2025/07/16 2,150 2,173 2,135 2,135 131,800
2025/07/15 2,162 2,181 2,128 2,139 195,300
2025/07/14 2,114 2,176 2,109 2,168 225,200
2025/07/11 2,090 2,130 2,090 2,114 233,300
2025/07/10 2,077 2,077 2,051 2,061 249,800
2025/07/09 2,070 2,094 2,069 2,077 136,000
2025/07/08 2,045 2,065 2,033 2,060 169,500
2025/07/07 2,065 2,074 2,050 2,052 85,500
2025/07/04 2,060 2,080 2,059 2,064 107,900
2025/07/03 2,048 2,056 2,039 2,054 92,700
2025/07/02 2,047 2,073 2,042 2,053 66,700
2025/07/01 2,075 2,075 2,042 2,053 72,200
2025/06/30 2,088 2,091 2,060 2,065 116,800
2025/06/27 2,055 2,080 2,043 2,077 175,700
2025/06/26 2,052 2,075 2,040 2,061 147,900
2025/06/25 2,039 2,051 2,020 2,039 100,600
2025/06/24 2,064 2,068 2,049 2,051 142,400
2025/06/23 2,050 2,063 2,025 2,058 153,600
2025/06/20 2,067 2,094 2,052 2,057 459,800
2025/06/19 2,082 2,094 2,061 2,094 96,800
2025/06/18 2,055 2,083 2,050 2,072 93,200
2025/06/17 2,037 2,059 2,032 2,055 97,000
2025/06/16 2,058 2,066 2,037 2,058 122,600
2025/06/13 2,043 2,049 2,021 2,032 162,100
2025/06/12 2,052 2,068 2,042 2,066 103,900
2025/06/11 2,024 2,062 2,024 2,053 84,300
2025/06/10 2,041 2,059 2,034 2,034 133,600
2025/06/09 2,016 2,046 2,016 2,029 82,700
2025/06/06 2,025 2,041 2,015 2,015 84,700
2025/06/05 2,025 2,050 2,014 2,023 86,200
2025/06/04 2,024 2,055 2,014 2,045 96,100
2025/06/03 2,021 2,032 2,009 2,009 104,500
2025/06/02 2,040 2,042 2,020 2,021 70,200
2025/05/30 2,035 2,056 2,020 2,050 126,500
2025/05/29 2,062 2,066 2,052 2,060 71,700
2025/05/28 2,066 2,073 2,053 2,063 92,300
2025/05/27 2,053 2,064 2,033 2,056 82,500
2025/05/26 2,026 2,053 2,021 2,052 113,100
2025/05/23 1,983 2,010 1,979 2,006 101,700
2025/05/22 1,993 2,011 1,983 1,993 90,600
2025/05/21 2,000 2,020 1,999 2,002 88,200
2025/05/20 2,032 2,038 1,997 1,998 110,200
2025/05/19 2,000 2,050 1,995 2,042 177,200
2025/05/16 1,998 2,004 1,964 2,000 87,000
2025/05/15 1,986 2,001 1,980 1,994 102,800
2025/05/14 2,000 2,005 1,963 1,992 87,800
2025/05/13 2,017 2,020 1,995 2,002 114,400
2025/05/12 2,000 2,007 1,983 2,000 88,800
2025/05/09 1,946 2,004 1,943 1,981 208,600
2025/05/08 1,942 1,954 1,908 1,915 94,300
2025/05/07 1,936 1,944 1,919 1,924 178,100
2025/05/02 1,970 1,982 1,944 1,956 147,100
2025/05/01 1,987 2,065 1,957 1,979 428,300
2025/04/30 1,979 2,148 1,944 2,130 529,700
2025/04/28 1,942 1,982 1,930 1,971 194,500
2025/04/25 1,902 1,933 1,901 1,913 85,200
2025/04/24 1,912 1,933 1,895 1,900 87,000
2025/04/23 1,886 1,911 1,883 1,898 121,500
2025/04/22 1,859 1,879 1,856 1,877 55,200
2025/04/21 1,860 1,876 1,853 1,867 63,500
2025/04/18 1,839 1,871 1,837 1,863 77,300
2025/04/17 1,805 1,831 1,799 1,829 63,800
2025/04/16 1,808 1,820 1,798 1,813 149,200
2025/04/15 1,858 1,866 1,823 1,823 82,800
2025/04/14 1,812 1,847 1,802 1,837 118,800
2025/04/11 1,758 1,800 1,729 1,799 138,900
2025/04/10 1,857 1,857 1,807 1,814 134,500
2025/04/09 1,754 1,778 1,716 1,742 149,300
2025/04/08 1,750 1,795 1,744 1,786 183,300

このページの先頭へ