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
2018/07/13 2,578 2,607 2,570 2,587 124,900
2018/07/12 2,594 2,604 2,575 2,590 114,300
2018/07/11 2,627 2,633 2,600 2,617 165,100
2018/07/10 2,711 2,712 2,641 2,641 200,400
2018/07/09 2,657 2,700 2,642 2,693 101,400
2018/07/06 2,657 2,663 2,634 2,654 179,500
2018/07/05 2,650 2,667 2,635 2,650 118,400
2018/07/04 2,638 2,672 2,638 2,663 90,500
2018/07/03 2,684 2,684 2,625 2,647 124,100
2018/07/02 2,745 2,755 2,688 2,692 174,900
2018/06/29 2,800 2,800 2,737 2,767 125,900
2018/06/28 2,796 2,842 2,792 2,817 165,100
2018/06/27 2,780 2,805 2,771 2,796 91,200
2018/06/26 2,769 2,778 2,745 2,775 170,500
2018/06/25 2,823 2,831 2,784 2,789 75,900
2018/06/22 2,815 2,842 2,803 2,824 116,300
2018/06/21 2,835 2,859 2,800 2,804 133,800
2018/06/20 2,830 2,851 2,799 2,849 185,800
2018/06/19 2,861 2,875 2,830 2,832 81,800
2018/06/18 2,880 2,888 2,851 2,871 114,200
2018/06/15 2,923 2,924 2,870 2,871 127,900
2018/06/14 2,911 2,918 2,893 2,897 80,900
2018/06/13 2,905 2,930 2,899 2,912 82,000
2018/06/12 2,920 2,926 2,889 2,899 164,000
2018/06/11 2,888 2,890 2,844 2,863 75,200
2018/06/08 2,911 2,924 2,874 2,874 122,500
2018/06/07 2,880 2,918 2,855 2,912 158,200
2018/06/06 2,890 2,891 2,844 2,861 87,300
2018/06/05 2,847 2,880 2,827 2,874 139,300
2018/06/04 2,756 2,831 2,756 2,826 169,900
2018/06/01 2,692 2,737 2,692 2,726 88,800
2018/05/31 2,711 2,729 2,700 2,724 151,800
2018/05/30 2,701 2,705 2,675 2,683 103,200
2018/05/29 2,718 2,736 2,704 2,729 85,200
2018/05/28 2,733 2,733 2,703 2,710 97,200
2018/05/25 2,730 2,753 2,718 2,735 129,000
2018/05/24 2,750 2,767 2,738 2,750 175,100
2018/05/23 2,750 2,778 2,738 2,749 103,700
2018/05/22 2,761 2,773 2,733 2,754 227,500
2018/05/21 2,795 2,808 2,764 2,768 148,700
2018/05/18 2,811 2,812 2,791 2,792 132,800
2018/05/17 2,800 2,847 2,800 2,834 112,900
2018/05/16 2,834 2,836 2,771 2,791 111,100
2018/05/15 2,871 2,871 2,830 2,834 104,600
2018/05/14 2,882 2,902 2,869 2,893 146,900
2018/05/11 2,835 2,845 2,812 2,836 199,500
2018/05/10 2,823 2,880 2,807 2,835 225,900
2018/05/09 2,752 2,790 2,722 2,773 336,600
2018/05/08 2,901 2,965 2,671 2,746 449,400
2018/05/07 2,903 2,920 2,882 2,900 247,700
2018/05/02 2,900 2,900 2,848 2,873 90,500
2018/05/01 2,878 2,890 2,855 2,887 96,700
2018/04/27 2,890 2,900 2,849 2,878 143,200
2018/04/26 2,835 2,875 2,829 2,857 185,700
2018/04/25 2,799 2,821 2,781 2,803 108,400
2018/04/24 2,781 2,796 2,761 2,794 117,500
2018/04/23 2,759 2,783 2,730 2,745 116,100
2018/04/20 2,777 2,795 2,758 2,760 126,800
2018/04/19 2,745 2,800 2,740 2,770 170,600
2018/04/18 2,707 2,743 2,697 2,734 125,400
2018/04/17 2,740 2,744 2,701 2,701 86,200
2018/04/16 2,725 2,740 2,699 2,727 160,200
2018/04/13 2,700 2,714 2,678 2,708 149,100
2018/04/12 2,706 2,711 2,674 2,679 102,600
2018/04/11 2,706 2,711 2,685 2,700 116,500
2018/04/10 2,671 2,702 2,660 2,693 127,800
2018/04/09 2,690 2,690 2,642 2,670 151,600
2018/04/06 2,684 2,706 2,671 2,693 220,400
2018/04/05 2,672 2,706 2,660 2,678 217,700
2018/04/04 2,594 2,657 2,594 2,648 163,000
2018/04/03 2,580 2,604 2,577 2,594 108,800
2018/04/02 2,633 2,645 2,613 2,613 94,100
2018/03/30 2,636 2,645 2,600 2,637 164,800
2018/03/29 2,600 2,624 2,583 2,610 217,900
2018/03/28 2,530 2,578 2,529 2,574 224,800
2018/03/27 2,502 2,550 2,497 2,550 384,500
2018/03/26 2,476 2,498 2,451 2,493 316,800
2018/03/23 2,490 2,503 2,466 2,479 345,000
2018/03/22 2,480 2,568 2,476 2,546 450,100
2018/03/20 2,460 2,489 2,448 2,485 279,900
2018/03/19 2,541 2,553 2,478 2,479 440,100
2018/03/16 2,565 2,579 2,478 2,529 911,300
2018/03/15 2,560 2,586 2,547 2,558 411,100
2018/03/14 2,582 2,585 2,545 2,559 420,000
2018/03/13 2,620 2,635 2,572 2,597 547,000
2018/03/12 2,640 2,669 2,620 2,660 344,700
2018/03/09 2,679 2,694 2,638 2,652 374,300
2018/03/08 2,649 2,701 2,612 2,690 379,400
2018/03/07 2,640 2,689 2,620 2,659 164,900
2018/03/06 2,666 2,704 2,638 2,646 114,000
2018/03/05 2,667 2,679 2,629 2,638 143,300
2018/03/02 2,702 2,718 2,687 2,694 143,700
2018/03/01 2,779 2,799 2,737 2,752 156,300
2018/02/28 2,811 2,854 2,802 2,802 173,500
2018/02/27 2,822 2,853 2,810 2,818 98,800
2018/02/26 2,843 2,865 2,825 2,832 96,900
2018/02/23 2,824 2,857 2,816 2,827 124,600
2018/02/22 2,851 2,876 2,831 2,839 150,900
2018/02/21 2,824 2,895 2,815 2,857 210,500
2018/02/20 2,790 2,875 2,781 2,842 373,300
2018/02/19 2,711 2,790 2,711 2,768 229,200
2018/02/16 2,648 2,736 2,647 2,686 259,600
2018/02/15 2,612 2,660 2,595 2,618 274,200
2018/02/14 2,620 2,643 2,577 2,586 358,900
2018/02/13 2,693 2,699 2,580 2,612 484,400
2018/02/09 2,800 2,807 2,659 2,680 440,900
2018/02/08 3,040 3,130 2,739 2,852 717,000
2018/02/07 3,145 3,180 3,035 3,045 126,600
2018/02/06 3,100 3,115 3,020 3,075 245,200
2018/02/05 3,315 3,330 3,220 3,250 156,000
2018/02/02 3,320 3,390 3,295 3,385 151,200
2018/02/01 3,240 3,330 3,240 3,325 91,500
2018/01/31 3,285 3,295 3,220 3,225 122,000
2018/01/30 3,335 3,340 3,265 3,300 130,600
2018/01/29 3,325 3,350 3,305 3,330 102,500
2018/01/26 3,345 3,345 3,305 3,305 76,800
2018/01/25 3,330 3,350 3,325 3,335 134,900
2018/01/24 3,290 3,325 3,280 3,320 115,200
2018/01/23 3,305 3,315 3,235 3,260 143,600
2018/01/22 3,285 3,290 3,205 3,235 129,500
2018/01/19 3,045 3,295 3,035 3,270 706,900
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

このページの先頭へ