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
2026/08/19 2,363 2,363 2,307 2,333 92,400
2026/08/18 2,395 2,403 2,367 2,367 86,700
2026/08/17 2,386 2,407 2,367 2,382 111,300
2026/08/14 2,407 2,420 2,382 2,395 102,300
2026/08/13 2,444 2,444 2,403 2,417 104,800
2026/08/12 2,385 2,428 2,354 2,428 196,300
2026/08/10 2,342 2,406 2,260 2,393 242,200
2026/08/07 2,441 2,496 2,337 2,357 317,800
2026/08/06 2,415 2,450 2,404 2,450 124,000
2026/08/05 2,385 2,401 2,370 2,401 110,500
2026/08/04 2,398 2,398 2,360 2,377 142,900
2026/08/03 2,390 2,404 2,346 2,398 143,700
2026/07/31 2,418 2,439 2,389 2,415 148,400
2026/07/30 2,403 2,430 2,364 2,430 541,100
2026/07/29 2,389 2,418 2,355 2,416 147,900
2026/07/28 2,405 2,405 2,350 2,382 171,100
2026/07/27 2,380 2,412 2,377 2,405 187,200
2026/07/24 2,332 2,358 2,316 2,357 92,000
2026/07/23 2,334 2,361 2,330 2,357 106,000
2026/07/22 2,330 2,358 2,324 2,349 97,200
2026/07/21 2,339 2,357 2,321 2,344 105,900
2026/07/17 2,384 2,384 2,301 2,323 132,800
2026/07/16 2,374 2,380 2,355 2,368 76,000
2026/07/15 2,360 2,372 2,349 2,363 85,300
2026/07/14 2,368 2,370 2,326 2,333 84,800
2026/07/13 2,329 2,343 2,304 2,318 84,200
2026/07/10 2,320 2,323 2,300 2,319 93,200
2026/07/09 2,306 2,315 2,290 2,309 91,100
2026/07/08 2,325 2,340 2,306 2,316 116,700
2026/07/07 2,335 2,365 2,321 2,339 101,200
2026/07/06 2,342 2,374 2,338 2,361 86,700
2026/07/03 2,307 2,342 2,307 2,338 100,100
2026/07/02 2,288 2,318 2,277 2,285 97,700
2026/07/01 2,283 2,285 2,255 2,260 109,300
2026/06/30 2,275 2,285 2,248 2,274 132,900
2026/06/29 2,229 2,263 2,229 2,263 190,400
2026/06/26 2,222 2,248 2,213 2,248 128,900
2026/06/25 2,188 2,216 2,186 2,200 82,900
2026/06/24 2,187 2,202 2,178 2,185 98,200
2026/06/23 2,211 2,227 2,179 2,187 129,900
2026/06/22 2,214 2,226 2,202 2,219 90,100
2026/06/19 2,263 2,263 2,218 2,226 142,100
2026/06/18 2,231 2,256 2,218 2,239 109,000
2026/06/17 2,232 2,242 2,210 2,223 86,100
2026/06/16 2,216 2,241 2,193 2,216 89,900
2026/06/15 2,244 2,263 2,234 2,242 109,300
2026/06/12 2,230 2,230 2,199 2,210 149,300
2026/06/11 2,211 2,222 2,180 2,218 111,400
2026/06/10 2,191 2,222 2,191 2,217 143,400
2026/06/09 2,184 2,203 2,174 2,176 115,100
2026/06/08 2,178 2,210 2,164 2,182 145,900
2026/06/05 2,171 2,228 2,171 2,218 87,500
2026/06/04 2,165 2,193 2,155 2,165 110,700
2026/06/03 2,178 2,213 2,164 2,180 145,600
2026/06/02 2,180 2,219 2,153 2,178 146,700
2026/06/01 2,218 2,221 2,183 2,210 126,400
2026/05/29 2,245 2,270 2,219 2,219 158,400
2026/05/28 2,227 2,263 2,207 2,247 112,200
2026/05/27 2,280 2,280 2,219 2,227 131,900
2026/05/26 2,233 2,267 2,230 2,263 93,900
2026/05/25 2,272 2,277 2,224 2,246 82,200
2026/05/22 2,241 2,264 2,232 2,261 79,800
2026/05/21 2,231 2,268 2,228 2,241 104,400
2026/05/20 2,239 2,259 2,176 2,206 120,400
2026/05/19 2,252 2,269 2,223 2,267 137,500
2026/05/18 2,253 2,253 2,203 2,229 128,400
2026/05/15 2,256 2,271 2,227 2,249 84,500
2026/05/14 2,248 2,259 2,226 2,248 114,000
2026/05/13 2,215 2,239 2,205 2,239 113,600
2026/05/12 2,203 2,234 2,202 2,215 75,600
2026/05/11 2,231 2,241 2,197 2,217 119,700
2026/05/08 2,239 2,251 2,212 2,236 132,100
2026/05/07 2,205 2,278 2,193 2,249 177,100
2026/05/01 2,193 2,194 2,092 2,161 267,900
2026/04/30 2,302 2,303 2,130 2,163 300,600
2026/04/28 2,312 2,318 2,294 2,312 142,100
2026/04/27 2,280 2,320 2,277 2,299 136,100
2026/04/24 2,300 2,301 2,255 2,286 123,200
2026/04/23 2,288 2,292 2,265 2,287 198,900
2026/04/22 2,357 2,359 2,324 2,327 94,300
2026/04/21 2,355 2,379 2,355 2,373 128,900
2026/04/20 2,364 2,364 2,330 2,345 112,500
2026/04/17 2,340 2,350 2,328 2,337 84,300
2026/04/16 2,343 2,361 2,337 2,344 122,700
2026/04/15 2,360 2,362 2,307 2,323 165,400
2026/04/14 2,349 2,357 2,306 2,313 106,400
2026/04/13 2,380 2,394 2,337 2,342 118,800
2026/04/10 2,410 2,415 2,387 2,395 121,700
2026/04/09 2,421 2,430 2,391 2,391 146,400
2026/04/08 2,453 2,453 2,407 2,421 143,300
2026/04/07 2,359 2,379 2,338 2,363 134,800
2026/04/06 2,348 2,371 2,339 2,351 61,600
2026/04/03 2,315 2,342 2,307 2,336 100,800
2026/03/27 2,336 2,349 2,325 2,342 164,700
2026/03/26 2,343 2,352 2,308 2,336 127,500
2026/03/25 2,352 2,361 2,337 2,343 146,700
2026/03/24 2,309 2,321 2,275 2,302 164,300
2026/03/23 2,261 2,290 2,216 2,248 195,900
2026/03/19 2,300 2,343 2,298 2,298 217,500
2026/03/18 2,336 2,345 2,324 2,345 135,000
2026/03/17 2,356 2,384 2,308 2,311 161,100
2026/03/16 2,354 2,367 2,323 2,326 169,500
2026/03/13 2,339 2,384 2,333 2,369 177,100
2026/03/12 2,407 2,422 2,348 2,358 155,900
2026/03/11 2,430 2,444 2,407 2,407 185,500
2026/03/10 2,385 2,424 2,374 2,401 126,500
2026/03/09 2,273 2,349 2,273 2,335 182,900
2026/03/06 2,370 2,406 2,348 2,390 158,900
2026/03/05 2,406 2,443 2,390 2,395 180,900
2026/03/04 2,389 2,414 2,301 2,356 276,400
2026/03/03 2,513 2,516 2,417 2,417 361,700
2026/03/02 2,517 2,568 2,508 2,563 223,300
2026/02/27 2,498 2,532 2,482 2,523 284,100
2026/02/26 2,471 2,520 2,456 2,467 212,300
2026/02/25 2,480 2,480 2,418 2,440 215,400
2026/02/24 2,451 2,480 2,438 2,460 178,700
2026/02/20 2,470 2,495 2,447 2,451 234,600
2026/02/19 2,463 2,492 2,462 2,480 219,000
2026/02/18 2,414 2,443 2,403 2,415 251,800
2026/02/17 2,382 2,418 2,360 2,371 214,700
2026/02/16 2,443 2,459 2,316 2,332 268,700
2026/02/13 2,748 2,752 2,399 2,421 397,500
2026/02/12 2,685 2,740 2,685 2,719 161,800
2026/02/10 2,649 2,685 2,639 2,684 141,700
2026/02/09 2,600 2,622 2,578 2,622 107,500
2026/02/06 2,554 2,570 2,538 2,565 72,200
2026/02/05 2,566 2,572 2,545 2,554 108,200
2026/02/04 2,507 2,548 2,504 2,535 118,300
2026/02/03 2,475 2,508 2,469 2,508 132,600
2026/02/02 2,466 2,475 2,442 2,446 122,300
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

このページの先頭へ