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
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
2025/04/07 1,675 1,730 1,613 1,690 231,900
2025/04/04 1,832 1,837 1,747 1,792 297,000
2025/04/03 1,842 1,868 1,830 1,865 169,400
2025/04/02 1,980 1,985 1,920 1,921 124,400
2025/04/01 1,990 2,007 1,971 1,971 99,100
2025/03/31 2,002 2,009 1,971 1,986 212,000
2025/03/28 2,031 2,034 2,007 2,022 128,300
2025/03/27 2,020 2,031 2,002 2,031 149,700
2025/03/26 2,043 2,049 2,013 2,019 184,800
2025/03/25 2,030 2,059 2,026 2,052 140,700
2025/03/24 2,052 2,052 2,022 2,026 126,100
2025/03/21 2,023 2,065 2,023 2,053 134,200
2025/03/19 2,038 2,056 2,023 2,033 92,100
2025/03/18 2,051 2,080 2,048 2,048 139,000
2025/03/17 2,017 2,043 2,009 2,033 133,800
2025/03/14 2,024 2,048 2,013 2,016 148,300
2025/03/13 2,015 2,072 2,015 2,024 160,100
2025/03/12 2,000 2,030 1,997 2,030 162,900
2025/03/11 2,003 2,021 1,993 2,010 135,900
2025/03/10 2,013 2,029 2,000 2,023 126,900
2025/03/07 1,991 2,014 1,961 2,014 130,100
2025/03/06 2,013 2,016 1,997 2,006 71,200
2025/03/05 2,000 2,016 1,994 1,996 117,100
2025/03/04 2,001 2,010 1,965 1,991 110,900
2025/03/03 1,997 2,022 1,994 2,014 92,200
2025/02/28 1,987 2,021 1,956 1,979 258,300
2025/02/27 1,935 2,041 1,935 2,003 294,700
2025/02/26 1,969 1,977 1,923 1,923 293,900
2025/02/25 1,952 1,979 1,949 1,973 139,000
2025/02/21 1,948 1,974 1,934 1,951 159,100
2025/02/20 2,008 2,008 1,957 1,957 123,500
2025/02/19 2,046 2,046 2,012 2,021 81,400
2025/02/18 2,076 2,076 2,041 2,046 57,400
2025/02/17 2,137 2,137 2,049 2,049 108,200
2025/02/14 2,055 2,138 2,052 2,137 280,900
2025/02/13 2,020 2,088 2,005 2,044 397,500
2025/02/12 2,008 2,008 1,974 2,000 138,100
2025/02/10 1,980 1,996 1,974 1,989 101,700
2025/02/07 2,002 2,015 1,999 2,000 75,900
2025/02/06 2,009 2,033 1,996 2,007 111,300
2025/02/05 2,003 2,011 1,987 2,008 170,800
2025/02/04 2,022 2,049 2,005 2,005 117,700
2025/02/03 2,060 2,063 1,975 1,986 337,100
2025/01/31 2,080 2,084 2,063 2,072 117,100
2025/01/30 2,070 2,100 2,070 2,089 99,000
2025/01/29 2,060 2,076 2,052 2,063 78,900
2025/01/28 2,032 2,072 2,032 2,063 80,200
2025/01/27 2,040 2,060 2,026 2,049 99,500
2025/01/24 2,038 2,045 2,022 2,022 58,900
2025/01/23 2,041 2,045 2,022 2,022 97,600
2025/01/22 2,053 2,064 2,041 2,058 71,100
2025/01/21 2,045 2,065 2,031 2,059 88,200
2025/01/20 2,051 2,062 2,035 2,042 150,600
2025/01/17 2,026 2,063 2,020 2,056 136,100
2025/01/16 2,065 2,068 2,042 2,052 164,600
2025/01/15 2,101 2,103 2,058 2,067 109,500
2025/01/14 2,120 2,135 2,100 2,101 98,000
2025/01/10 2,109 2,134 2,091 2,127 122,600
2025/01/09 2,151 2,165 2,120 2,122 141,300
2025/01/08 2,187 2,195 2,172 2,172 121,800
2025/01/07 2,229 2,229 2,187 2,215 194,400
2025/01/06 2,328 2,328 2,236 2,236 144,200
2024/12/30 2,330 2,369 2,328 2,347 147,100
2024/12/27 2,318 2,339 2,301 2,311 118,300
2024/12/26 2,347 2,352 2,323 2,343 121,700
2024/12/25 2,330 2,349 2,292 2,349 145,700
2024/12/24 2,382 2,399 2,355 2,355 94,700
2024/12/23 2,360 2,396 2,360 2,386 172,300
2024/12/20 2,343 2,370 2,339 2,339 177,300
2024/12/19 2,321 2,340 2,305 2,308 69,200
2024/12/18 2,344 2,360 2,308 2,321 153,600
2024/12/17 2,337 2,369 2,310 2,310 99,200
2024/12/16 2,370 2,370 2,309 2,331 161,400
2024/12/13 2,296 2,394 2,289 2,381 306,200
2024/12/12 2,253 2,316 2,253 2,303 252,400
2024/12/11 2,207 2,241 2,206 2,232 128,800
2024/12/10 2,220 2,220 2,179 2,200 118,600
2024/12/09 2,166 2,208 2,166 2,197 126,000
2024/12/06 2,151 2,166 2,132 2,166 87,800
2024/12/05 2,167 2,173 2,151 2,159 76,600
2024/12/04 2,185 2,192 2,157 2,172 76,800
2024/12/03 2,168 2,226 2,168 2,200 92,000
2024/12/02 2,147 2,175 2,145 2,164 82,900
2024/11/29 2,145 2,173 2,145 2,147 72,000
2024/11/28 2,113 2,146 2,113 2,134 70,800
2024/11/27 2,165 2,165 2,109 2,133 107,200
2024/11/26 2,166 2,178 2,130 2,166 108,900
2024/11/25 2,213 2,239 2,172 2,172 168,300
2024/11/22 2,190 2,227 2,187 2,210 52,600
2024/11/21 2,206 2,219 2,190 2,199 60,900
2024/11/20 2,208 2,217 2,200 2,210 68,800

このページの先頭へ