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
2013/12/30 2,412 2,499 2,393 2,476 72,900
2013/12/27 2,300 2,332 2,285 2,331 37,500
2013/12/26 2,245 2,307 2,240 2,302 37,200
2013/12/25 2,298 2,298 2,243 2,248 56,700
2013/12/24 2,297 2,304 2,285 2,297 71,100
2013/12/20 2,291 2,303 2,286 2,296 33,000
2013/12/19 2,297 2,300 2,287 2,300 50,100
2013/12/18 2,281 2,297 2,281 2,297 27,000
2013/12/17 2,281 2,300 2,280 2,289 33,200
2013/12/16 2,299 2,299 2,262 2,278 25,700
2013/12/13 2,279 2,305 2,250 2,287 84,100
2013/12/12 2,300 2,306 2,296 2,300 69,300
2013/12/11 2,241 2,308 2,241 2,300 82,500
2013/12/10 2,200 2,222 2,189 2,219 37,300
2013/12/09 2,170 2,199 2,170 2,199 21,800
2013/12/06 2,128 2,177 2,128 2,155 24,100
2013/12/05 2,184 2,184 2,128 2,128 16,900
2013/12/04 2,180 2,184 2,152 2,168 25,200
2013/12/03 2,210 2,217 2,186 2,186 21,500
2013/12/02 2,171 2,215 2,125 2,205 41,800
2013/11/29 2,184 2,197 2,178 2,191 25,000
2013/11/28 2,165 2,188 2,160 2,185 29,800
2013/11/27 2,145 2,164 2,141 2,163 15,500
2013/11/26 2,137 2,161 2,137 2,158 15,700
2013/11/25 2,161 2,165 2,150 2,162 14,900
2013/11/22 2,130 2,163 2,128 2,133 40,800
2013/11/21 2,095 2,130 2,095 2,130 30,400
2013/11/20 2,107 2,119 2,087 2,108 11,600
2013/11/19 2,115 2,128 2,106 2,107 18,600
2013/11/18 2,112 2,125 2,102 2,113 14,800
2013/11/15 2,060 2,108 2,060 2,099 44,800
2013/11/14 2,040 2,061 2,035 2,059 22,500
2013/11/13 2,044 2,052 2,035 2,046 8,400
2013/11/12 2,015 2,049 2,012 2,043 22,100
2013/11/11 2,084 2,085 2,001 2,015 29,200
2013/11/08 2,048 2,088 2,037 2,074 11,400
2013/11/07 2,070 2,099 2,063 2,087 21,100
2013/11/06 2,020 2,073 2,020 2,069 21,800
2013/11/05 2,051 2,058 2,001 2,013 29,800
2013/11/01 2,085 2,086 2,054 2,060 23,900
2013/10/31 2,104 2,104 2,084 2,088 32,800
2013/10/30 2,098 2,110 2,094 2,109 30,400
2013/10/29 2,090 2,092 2,081 2,086 18,400
2013/10/28 2,085 2,100 2,085 2,099 21,800
2013/10/25 2,098 2,098 2,079 2,083 25,300
2013/10/24 2,073 2,099 2,071 2,095 17,800
2013/10/23 2,072 2,097 2,072 2,078 36,400
2013/10/22 2,060 2,080 2,057 2,072 17,200
2013/10/21 2,048 2,062 2,044 2,059 15,500
2013/10/18 2,035 2,047 2,035 2,046 13,600
2013/10/17 2,012 2,034 2,007 2,033 16,100
2013/10/16 2,000 2,021 2,000 2,012 16,400
2013/10/15 2,030 2,030 2,018 2,026 11,700
2013/10/11 2,003 2,031 2,003 2,024 24,100
2013/10/10 1,955 1,995 1,955 1,994 22,800
2013/10/09 1,915 1,965 1,907 1,965 19,900
2013/10/08 1,911 1,934 1,910 1,932 15,400
2013/10/07 1,931 1,941 1,912 1,930 19,800
2013/10/04 1,957 1,957 1,920 1,951 21,600
2013/10/03 1,965 1,985 1,957 1,957 19,600
2013/10/02 2,026 2,026 1,965 1,967 22,700
2013/10/01 2,008 2,014 1,996 2,005 19,200
2013/09/30 2,030 2,039 2,003 2,008 31,000
2013/09/27 2,018 2,018 1,997 2,007 21,700
2013/09/26 1,995 2,028 1,973 2,018 45,900
2013/09/25 2,055 2,056 2,031 2,044 18,700
2013/09/24 2,049 2,065 2,035 2,056 14,800
2013/09/20 2,058 2,065 2,047 2,063 16,300
2013/09/19 2,016 2,052 2,016 2,052 19,400
2013/09/18 1,990 2,038 1,990 2,017 24,400
2013/09/17 1,987 2,005 1,985 1,998 15,800
2013/09/13 1,977 1,992 1,958 1,977 67,200
2013/09/12 2,001 2,005 1,983 1,990 19,200
2013/09/11 2,000 2,010 1,999 2,010 22,000
2013/09/10 1,964 2,010 1,963 2,006 36,700
2013/09/09 1,953 1,960 1,948 1,959 28,700
2013/09/06 1,901 1,907 1,880 1,891 13,600
2013/09/05 1,898 1,914 1,888 1,911 12,400
2013/09/04 1,866 1,892 1,866 1,886 11,800
2013/09/03 1,855 1,885 1,853 1,872 15,700
2013/09/02 1,803 1,857 1,803 1,837 21,500
2013/08/30 1,848 1,858 1,794 1,798 42,800
2013/08/29 1,867 1,867 1,832 1,853 24,800
2013/08/28 1,890 1,899 1,852 1,869 22,900
2013/08/27 1,910 1,910 1,902 1,904 12,200
2013/08/26 1,942 1,942 1,919 1,920 6,900
2013/08/23 1,931 1,940 1,912 1,938 13,300
2013/08/22 1,910 1,914 1,895 1,905 21,600
2013/08/21 1,920 1,928 1,901 1,912 15,100
2013/08/20 1,941 1,942 1,920 1,920 15,200
2013/08/19 1,947 1,959 1,939 1,944 6,900
2013/08/16 1,948 1,955 1,941 1,942 12,100
2013/08/15 2,004 2,017 1,945 1,948 33,000
2013/08/14 1,999 2,022 1,984 2,000 20,600
2013/08/13 1,973 1,992 1,971 1,986 23,100
2013/08/12 1,947 1,979 1,940 1,955 26,200
2013/08/09 1,947 1,975 1,945 1,947 16,400
2013/08/08 1,975 1,985 1,948 1,948 30,600
2013/08/07 1,990 2,002 1,973 1,975 19,800
2013/08/06 2,016 2,029 1,990 2,009 11,600
2013/08/05 2,027 2,027 2,004 2,016 6,700
2013/08/02 2,023 2,040 2,002 2,040 17,300
2013/08/01 1,981 2,012 1,968 2,010 12,900
2013/07/31 1,993 2,012 1,968 1,987 22,200
2013/07/30 1,949 1,994 1,949 1,993 14,700
2013/07/29 2,005 2,015 1,966 1,971 19,700
2013/07/26 2,069 2,069 2,025 2,033 22,500
2013/07/25 2,100 2,110 2,077 2,077 14,100
2013/07/24 2,125 2,130 2,096 2,104 12,200
2013/07/23 2,110 2,127 2,073 2,114 16,900
2013/07/22 2,087 2,119 2,071 2,110 24,500
2013/07/19 2,148 2,148 2,076 2,087 28,000
2013/07/18 2,101 2,148 2,097 2,146 50,700
2013/07/17 2,085 2,113 2,079 2,099 30,200
2013/07/16 2,080 2,114 2,080 2,085 25,200
2013/07/12 2,052 2,088 2,045 2,077 24,000
2013/07/11 2,050 2,057 2,024 2,047 17,300
2013/07/10 2,058 2,083 2,046 2,056 26,800
2013/07/09 2,067 2,083 2,030 2,054 49,000
2013/07/08 2,070 2,079 2,031 2,031 18,800
2013/07/05 2,015 2,036 2,013 2,035 18,900
2013/07/04 2,016 2,039 2,001 2,014 7,900
2013/07/03 2,035 2,042 2,002 2,019 52,000
2013/07/02 1,992 2,023 1,981 2,021 60,100
2013/07/01 1,974 1,979 1,927 1,975 42,700
2013/06/28 1,950 1,979 1,930 1,974 47,100
2013/06/27 1,899 1,925 1,871 1,920 27,600
2013/06/26 1,931 1,931 1,860 1,877 32,300
2013/06/25 1,936 1,936 1,874 1,901 39,200
2013/06/24 1,965 1,966 1,933 1,936 32,000
2013/06/21 1,899 1,970 1,877 1,964 66,200
2013/06/20 1,950 1,965 1,909 1,939 62,900
2013/06/19 1,943 1,980 1,936 1,973 46,900
2013/06/18 1,929 1,940 1,886 1,908 50,300
2013/06/17 1,867 1,920 1,867 1,910 60,400
2013/06/14 1,885 1,939 1,865 1,867 100,000
2013/06/13 1,912 1,940 1,858 1,865 91,300
2013/06/12 1,924 2,003 1,914 1,967 70,200
2013/06/11 2,015 2,041 1,968 1,975 82,200
2013/06/10 2,030 2,044 1,982 2,029 53,500
2013/06/07 1,964 2,020 1,924 1,982 57,000
2013/06/06 2,063 2,079 1,982 2,007 77,200
2013/06/05 2,142 2,211 2,070 2,074 85,800
2013/06/04 2,112 2,137 2,039 2,127 87,600
2013/06/03 2,128 2,210 2,096 2,142 100,100
2013/05/31 2,110 2,172 2,110 2,126 66,000
2013/05/30 2,100 2,150 2,060 2,074 47,300
2013/05/29 2,190 2,199 2,136 2,156 46,400
2013/05/28 2,076 2,176 2,020 2,157 62,900
2013/05/27 2,135 2,155 2,099 2,099 54,500
2013/05/24 2,161 2,291 2,154 2,234 100,600
2013/05/23 2,266 2,346 2,133 2,135 99,200
2013/05/22 2,275 2,349 2,260 2,262 62,800
2013/05/21 2,300 2,300 2,254 2,275 60,900
2013/05/20 2,330 2,341 2,285 2,289 43,200
2013/05/17 2,273 2,344 2,255 2,313 87,900
2013/05/16 2,254 2,267 2,146 2,262 139,300
2013/05/15 2,327 2,329 2,261 2,269 96,900
2013/05/14 2,284 2,324 2,277 2,306 90,600
2013/05/13 2,247 2,277 2,210 2,268 91,500
2013/05/10 2,200 2,259 2,190 2,202 68,600
2013/05/09 2,202 2,231 2,154 2,164 68,600
2013/05/08 2,133 2,279 2,133 2,223 150,500
2013/05/07 2,025 2,117 2,024 2,111 106,600
2013/05/02 2,000 2,015 1,994 2,010 48,400
2013/05/01 2,000 2,001 1,953 1,991 47,300
2013/04/30 2,009 2,024 1,996 2,011 56,600
2013/04/26 2,025 2,028 1,967 1,972 59,200
2013/04/25 1,955 2,026 1,955 2,009 93,900
2013/04/24 1,892 1,940 1,884 1,940 57,200
2013/04/23 1,888 1,898 1,880 1,892 30,800
2013/04/22 1,898 1,907 1,872 1,881 39,300
2013/04/19 1,875 1,883 1,852 1,876 28,100
2013/04/18 1,850 1,899 1,844 1,883 39,700
2013/04/17 1,849 1,878 1,833 1,868 37,200
2013/04/16 1,866 1,894 1,835 1,845 50,900
2013/04/15 1,900 1,913 1,888 1,906 43,800
2013/04/12 1,900 1,900 1,870 1,896 56,600
2013/04/11 1,883 1,898 1,867 1,886 29,200
2013/04/10 1,882 1,895 1,855 1,876 37,100
2013/04/09 1,875 1,895 1,865 1,881 62,600
2013/04/08 1,866 1,895 1,838 1,875 60,200
2013/04/05 1,835 1,874 1,829 1,844 60,000
2013/04/04 1,771 1,819 1,734 1,818 36,300
2013/04/03 1,733 1,779 1,724 1,778 29,000
2013/04/02 1,726 1,757 1,697 1,733 77,600
2013/04/01 1,830 1,830 1,758 1,759 53,200
2013/03/29 1,872 1,872 1,830 1,833 44,800
2013/03/28 1,849 1,874 1,841 1,871 56,500
2013/03/27 1,841 1,845 1,819 1,843 78,100
2013/03/26 1,851 1,894 1,851 1,875 214,700
2013/03/25 1,911 1,911 1,851 1,851 104,300
2013/03/22 1,893 1,895 1,851 1,851 55,100
2013/03/21 1,850 1,906 1,850 1,899 85,600
2013/03/19 1,836 1,844 1,822 1,836 54,900
2013/03/18 1,862 1,862 1,827 1,828 72,800
2013/03/15 1,844 1,875 1,842 1,857 71,300
2013/03/14 1,846 1,849 1,822 1,831 64,100
2013/03/13 1,842 1,862 1,835 1,845 66,900
2013/03/12 1,872 1,878 1,835 1,835 55,700
2013/03/11 1,844 1,885 1,844 1,869 61,000
2013/03/08 1,840 1,840 1,778 1,836 146,000
2013/03/07 1,921 1,941 1,846 1,849 118,200
2013/03/06 1,920 1,930 1,905 1,913 44,900
2013/03/05 1,910 1,935 1,910 1,919 53,700
2013/03/04 1,880 1,904 1,878 1,880 59,700
2013/03/01 1,820 1,870 1,818 1,868 66,900
2013/02/28 1,770 1,820 1,769 1,811 81,900
2013/02/27 1,756 1,764 1,745 1,749 27,700
2013/02/26 1,758 1,758 1,724 1,746 46,600
2013/02/25 1,764 1,781 1,755 1,759 32,100
2013/02/22 1,770 1,778 1,744 1,753 37,000
2013/02/21 1,780 1,790 1,770 1,781 41,100
2013/02/20 1,779 1,789 1,768 1,776 36,900
2013/02/19 1,766 1,785 1,755 1,761 34,100
2013/02/18 1,740 1,764 1,735 1,761 39,800
2013/02/15 1,721 1,737 1,704 1,736 41,100
2013/02/14 1,735 1,749 1,717 1,721 43,500
2013/02/13 1,715 1,736 1,700 1,716 52,100
2013/02/12 1,750 1,765 1,736 1,736 46,200
2013/02/08 1,753 1,755 1,732 1,739 57,000
2013/02/07 1,748 1,765 1,732 1,753 54,500
2013/02/06 1,735 1,766 1,735 1,743 29,500
2013/02/05 1,745 1,754 1,722 1,723 40,200
2013/02/04 1,740 1,750 1,739 1,746 29,600
2013/02/01 1,698 1,727 1,697 1,721 34,600
2013/01/31 1,687 1,706 1,674 1,697 48,500
2013/01/30 1,650 1,682 1,650 1,673 37,700
2013/01/29 1,637 1,667 1,619 1,649 55,700
2013/01/28 1,653 1,659 1,636 1,636 22,300
2013/01/25 1,646 1,663 1,626 1,643 48,600
2013/01/24 1,618 1,625 1,571 1,623 63,000
2013/01/23 1,633 1,639 1,616 1,627 43,900
2013/01/22 1,660 1,660 1,613 1,632 43,500
2013/01/21 1,657 1,672 1,656 1,660 25,000
2013/01/18 1,671 1,676 1,651 1,661 34,000
2013/01/17 1,654 1,656 1,631 1,651 43,800
2013/01/16 1,659 1,659 1,630 1,649 38,700
2013/01/15 1,662 1,663 1,637 1,648 19,700
2013/01/11 1,630 1,657 1,630 1,651 60,400
2013/01/10 1,625 1,627 1,612 1,624 19,300
2013/01/09 1,576 1,630 1,576 1,623 27,900
2013/01/08 1,607 1,619 1,590 1,595 33,300
2013/01/07 1,634 1,640 1,602 1,607 40,500
2013/01/04 1,607 1,629 1,602 1,623 37,500

このページの先頭へ