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
2014/12/30 3,220 3,220 3,130 3,135 50,900
2014/12/29 3,195 3,240 3,155 3,205 79,000
2014/12/26 3,240 3,245 3,205 3,205 122,700
2014/12/25 3,285 3,305 3,275 3,285 172,600
2014/12/24 3,200 3,295 3,200 3,270 114,900
2014/12/22 3,195 3,210 3,160 3,175 93,500
2014/12/19 3,210 3,210 3,165 3,195 67,600
2014/12/18 3,165 3,175 3,135 3,150 71,800
2014/12/17 3,075 3,160 3,075 3,095 65,900
2014/12/16 3,120 3,135 3,075 3,110 62,300
2014/12/15 3,185 3,225 3,140 3,180 41,300
2014/12/12 3,100 3,240 3,100 3,195 81,700
2014/12/11 3,100 3,150 3,070 3,140 93,800
2014/12/10 3,220 3,225 3,160 3,170 87,300
2014/12/09 3,305 3,330 3,230 3,240 80,400
2014/12/08 3,365 3,390 3,320 3,335 74,700
2014/12/05 3,385 3,390 3,355 3,385 39,400
2014/12/04 3,400 3,420 3,390 3,395 44,400
2014/12/03 3,400 3,405 3,365 3,395 40,400
2014/12/02 3,330 3,395 3,330 3,390 35,100
2014/12/01 3,330 3,365 3,330 3,355 37,500
2014/11/28 3,355 3,365 3,310 3,355 76,400
2014/11/27 3,390 3,415 3,360 3,360 35,000
2014/11/26 3,375 3,410 3,365 3,390 44,800
2014/11/25 3,410 3,410 3,345 3,395 64,200
2014/11/21 3,335 3,410 3,325 3,395 113,700
2014/11/20 3,240 3,295 3,235 3,290 54,500
2014/11/19 3,305 3,365 3,235 3,240 121,700
2014/11/18 3,180 3,290 3,180 3,290 59,300
2014/11/17 3,260 3,260 3,140 3,165 115,500
2014/11/14 3,250 3,290 3,235 3,290 94,600
2014/11/13 3,175 3,225 3,170 3,210 76,000
2014/11/12 3,230 3,245 3,170 3,175 101,800
2014/11/11 3,145 3,215 3,120 3,185 75,600
2014/11/10 3,135 3,170 3,115 3,120 95,400
2014/11/07 3,175 3,235 3,165 3,170 107,500
2014/11/06 3,175 3,215 3,130 3,140 143,100
2014/11/05 2,990 3,160 2,971 3,150 190,000
2014/11/04 2,990 2,991 2,903 2,939 184,000
2014/10/31 2,935 2,984 2,907 2,959 125,600
2014/10/30 2,953 2,961 2,886 2,906 129,800
2014/10/29 2,818 2,941 2,818 2,929 106,100
2014/10/28 2,742 2,777 2,716 2,768 54,800
2014/10/27 2,760 2,776 2,750 2,765 25,600
2014/10/24 2,770 2,775 2,743 2,765 44,000
2014/10/23 2,695 2,760 2,683 2,752 79,800
2014/10/22 2,700 2,735 2,670 2,696 58,000
2014/10/21 2,725 2,726 2,681 2,687 66,700
2014/10/20 2,672 2,705 2,655 2,705 56,600
2014/10/17 2,583 2,648 2,582 2,584 61,600
2014/10/16 2,590 2,608 2,551 2,565 112,300
2014/10/15 2,667 2,718 2,637 2,643 81,000
2014/10/14 2,649 2,685 2,624 2,656 54,600
2014/10/10 2,710 2,729 2,705 2,713 54,100
2014/10/09 2,846 2,849 2,774 2,779 49,600
2014/10/08 2,780 2,832 2,750 2,819 59,900
2014/10/07 2,855 2,880 2,825 2,827 39,000
2014/10/06 2,800 2,864 2,800 2,860 37,700
2014/10/03 2,708 2,779 2,704 2,771 34,500
2014/10/02 2,800 2,800 2,737 2,745 50,800
2014/10/01 2,868 2,880 2,822 2,843 55,200
2014/09/30 2,826 2,868 2,804 2,837 69,100
2014/09/29 2,884 2,903 2,871 2,876 45,800
2014/09/26 2,850 2,899 2,850 2,884 51,200
2014/09/25 2,900 2,930 2,896 2,921 65,300
2014/09/24 2,865 2,933 2,865 2,908 65,500
2014/09/22 2,942 2,942 2,883 2,898 66,900
2014/09/19 2,901 2,957 2,883 2,942 118,500
2014/09/18 2,871 2,925 2,871 2,901 70,800
2014/09/17 2,876 2,910 2,856 2,860 50,100
2014/09/16 2,844 2,909 2,844 2,893 38,000
2014/09/12 2,880 2,907 2,827 2,844 132,500
2014/09/11 2,980 2,980 2,890 2,900 64,900
2014/09/10 2,936 2,963 2,929 2,960 30,400
2014/09/09 2,972 2,998 2,922 2,936 64,400
2014/09/08 2,944 2,967 2,904 2,954 82,100
2014/09/05 2,965 2,973 2,825 2,944 107,600
2014/09/04 2,870 2,973 2,870 2,956 95,800
2014/09/03 2,818 2,876 2,785 2,851 58,500
2014/09/02 2,781 2,824 2,751 2,818 56,600
2014/09/01 2,675 2,795 2,675 2,794 50,100
2014/08/29 2,705 2,719 2,670 2,675 49,700
2014/08/28 2,740 2,782 2,720 2,737 47,600
2014/08/27 2,698 2,781 2,697 2,768 69,300
2014/08/26 2,699 2,704 2,679 2,680 21,800
2014/08/25 2,678 2,694 2,651 2,692 24,200
2014/08/22 2,693 2,694 2,653 2,670 22,900
2014/08/21 2,678 2,695 2,670 2,678 24,800
2014/08/20 2,670 2,694 2,660 2,684 27,100
2014/08/19 2,677 2,688 2,664 2,673 13,200
2014/08/18 2,610 2,675 2,610 2,670 25,300
2014/08/15 2,630 2,641 2,602 2,631 54,600
2014/08/14 2,590 2,645 2,567 2,632 55,100
2014/08/13 2,578 2,600 2,570 2,586 18,100
2014/08/12 2,590 2,597 2,572 2,576 18,600
2014/08/11 2,520 2,574 2,503 2,574 29,100
2014/08/08 2,539 2,559 2,502 2,507 28,500
2014/08/07 2,535 2,551 2,521 2,546 29,300
2014/08/06 2,545 2,563 2,535 2,559 30,200
2014/08/05 2,567 2,576 2,556 2,557 28,100
2014/08/04 2,560 2,580 2,555 2,567 16,300
2014/08/01 2,559 2,595 2,552 2,557 35,200
2014/07/31 2,640 2,652 2,595 2,609 33,200
2014/07/30 2,602 2,634 2,591 2,624 37,400
2014/07/29 2,600 2,602 2,560 2,602 25,000
2014/07/28 2,600 2,600 2,565 2,588 20,300
2014/07/25 2,597 2,602 2,578 2,594 46,500
2014/07/24 2,575 2,595 2,555 2,585 47,700
2014/07/23 2,539 2,577 2,539 2,571 41,400
2014/07/22 2,486 2,555 2,478 2,552 49,000
2014/07/18 2,459 2,475 2,441 2,463 26,200
2014/07/17 2,498 2,506 2,478 2,490 18,000
2014/07/16 2,487 2,520 2,479 2,484 27,900
2014/07/15 2,500 2,524 2,500 2,507 24,900
2014/07/14 2,436 2,524 2,436 2,518 27,900
2014/07/11 2,470 2,476 2,427 2,467 24,100
2014/07/10 2,533 2,533 2,479 2,486 15,400
2014/07/09 2,472 2,532 2,472 2,518 19,600
2014/07/08 2,529 2,538 2,488 2,521 24,100
2014/07/07 2,518 2,546 2,514 2,532 10,900
2014/07/04 2,524 2,530 2,513 2,518 24,300
2014/07/03 2,517 2,599 2,492 2,510 43,600
2014/07/02 2,570 2,570 2,515 2,528 24,200
2014/07/01 2,549 2,599 2,544 2,568 62,300
2014/06/30 2,500 2,550 2,500 2,546 40,800
2014/06/27 2,475 2,483 2,421 2,467 21,300
2014/06/26 2,471 2,495 2,460 2,460 21,800
2014/06/25 2,466 2,519 2,460 2,462 37,900
2014/06/24 2,439 2,467 2,423 2,466 24,000
2014/06/23 2,437 2,475 2,407 2,462 17,100
2014/06/20 2,488 2,489 2,450 2,457 26,900
2014/06/19 2,490 2,497 2,465 2,491 22,600
2014/06/18 2,480 2,499 2,470 2,491 36,900
2014/06/17 2,444 2,484 2,443 2,473 29,100
2014/06/16 2,403 2,441 2,403 2,431 25,700
2014/06/13 2,394 2,427 2,363 2,417 65,600
2014/06/12 2,365 2,399 2,365 2,386 39,800
2014/06/11 2,359 2,400 2,355 2,393 19,900
2014/06/10 2,384 2,390 2,348 2,379 30,600
2014/06/09 2,390 2,395 2,347 2,364 16,000
2014/06/06 2,337 2,398 2,333 2,390 29,600
2014/06/05 2,350 2,350 2,330 2,342 17,600
2014/06/04 2,310 2,350 2,299 2,350 20,200
2014/06/03 2,320 2,334 2,314 2,323 15,500
2014/06/02 2,295 2,320 2,289 2,317 25,800
2014/05/30 2,256 2,285 2,251 2,276 24,000
2014/05/29 2,273 2,278 2,255 2,261 15,700
2014/05/28 2,250 2,288 2,247 2,272 24,800
2014/05/27 2,235 2,270 2,235 2,246 18,300
2014/05/26 2,228 2,236 2,203 2,220 27,100
2014/05/23 2,239 2,245 2,181 2,199 59,300
2014/05/22 2,228 2,258 2,191 2,225 49,400
2014/05/21 2,229 2,260 2,222 2,227 9,300
2014/05/20 2,258 2,273 2,229 2,229 21,100
2014/05/19 2,281 2,290 2,236 2,236 17,200
2014/05/16 2,290 2,300 2,250 2,272 38,000
2014/05/15 2,331 2,338 2,309 2,320 12,800
2014/05/14 2,306 2,345 2,295 2,331 21,300
2014/05/13 2,328 2,338 2,312 2,317 18,100
2014/05/12 2,280 2,316 2,265 2,266 35,500
2014/05/09 2,271 2,325 2,271 2,303 32,400
2014/05/08 2,271 2,303 2,271 2,282 11,700
2014/05/07 2,314 2,316 2,268 2,271 33,000
2014/05/02 2,335 2,372 2,334 2,364 34,300
2014/05/01 2,305 2,368 2,300 2,360 42,100
2014/04/30 2,345 2,345 2,289 2,305 28,600
2014/04/28 2,275 2,334 2,273 2,331 35,800
2014/04/25 2,231 2,285 2,231 2,267 16,500
2014/04/24 2,256 2,256 2,226 2,247 26,600
2014/04/23 2,257 2,280 2,252 2,276 13,200
2014/04/22 2,283 2,285 2,256 2,257 14,200
2014/04/21 2,297 2,306 2,275 2,282 26,600
2014/04/18 2,350 2,350 2,281 2,297 20,700
2014/04/17 2,307 2,322 2,289 2,314 17,600
2014/04/16 2,243 2,307 2,243 2,304 25,400
2014/04/15 2,261 2,269 2,213 2,219 31,300
2014/04/14 2,226 2,254 2,205 2,230 26,500
2014/04/11 2,239 2,252 2,209 2,232 40,200
2014/04/10 2,310 2,338 2,271 2,277 51,700
2014/04/09 2,328 2,333 2,300 2,300 37,800
2014/04/08 2,429 2,447 2,372 2,376 27,600
2014/04/07 2,427 2,468 2,427 2,465 29,900
2014/04/04 2,471 2,471 2,420 2,448 27,700
2014/04/03 2,470 2,475 2,455 2,471 27,800
2014/04/02 2,400 2,478 2,392 2,468 94,700
2014/04/01 2,382 2,399 2,361 2,396 29,300
2014/03/31 2,366 2,385 2,328 2,382 36,900
2014/03/28 2,360 2,362 2,308 2,345 48,900
2014/03/27 2,360 2,372 2,308 2,362 96,200
2014/03/26 2,356 2,402 2,356 2,400 187,000
2014/03/25 2,299 2,355 2,295 2,348 92,100
2014/03/24 2,301 2,368 2,291 2,299 70,100
2014/03/20 2,342 2,358 2,306 2,313 33,700
2014/03/19 2,366 2,367 2,324 2,342 35,600
2014/03/18 2,378 2,390 2,337 2,376 25,300
2014/03/17 2,335 2,361 2,312 2,332 53,700
2014/03/14 2,380 2,385 2,343 2,343 101,200
2014/03/13 2,441 2,441 2,394 2,408 35,200
2014/03/12 2,422 2,453 2,402 2,450 48,700
2014/03/11 2,456 2,460 2,435 2,452 28,600
2014/03/10 2,450 2,461 2,442 2,443 27,700
2014/03/07 2,458 2,466 2,430 2,448 19,100
2014/03/06 2,430 2,443 2,403 2,440 18,900
2014/03/05 2,445 2,472 2,420 2,420 16,500
2014/03/04 2,383 2,428 2,373 2,419 37,900
2014/03/03 2,392 2,393 2,358 2,383 18,900
2014/02/28 2,400 2,417 2,381 2,392 28,700
2014/02/27 2,425 2,425 2,396 2,407 12,500
2014/02/26 2,425 2,435 2,410 2,414 10,000
2014/02/25 2,415 2,452 2,415 2,438 19,300
2014/02/24 2,421 2,443 2,391 2,399 22,600
2014/02/21 2,375 2,445 2,375 2,437 31,100
2014/02/20 2,450 2,457 2,383 2,386 21,800
2014/02/19 2,410 2,466 2,404 2,460 39,300
2014/02/18 2,413 2,457 2,406 2,454 43,500
2014/02/17 2,400 2,455 2,370 2,440 38,400
2014/02/14 2,405 2,413 2,350 2,376 26,700
2014/02/13 2,415 2,443 2,390 2,403 49,100
2014/02/12 2,375 2,416 2,361 2,389 35,700
2014/02/10 2,400 2,400 2,321 2,359 43,100
2014/02/07 2,350 2,395 2,302 2,313 46,800
2014/02/06 2,256 2,384 2,256 2,348 73,600
2014/02/05 2,251 2,302 2,201 2,255 95,300
2014/02/04 2,316 2,323 2,253 2,255 90,900
2014/02/03 2,327 2,374 2,321 2,370 59,400
2014/01/31 2,407 2,427 2,352 2,377 51,600
2014/01/30 2,396 2,472 2,372 2,457 60,800
2014/01/29 2,337 2,490 2,337 2,472 41,100
2014/01/28 2,333 2,375 2,330 2,330 49,500
2014/01/27 2,340 2,375 2,335 2,337 55,700
2014/01/24 2,450 2,460 2,425 2,433 62,600
2014/01/23 2,531 2,532 2,477 2,478 48,200
2014/01/22 2,580 2,587 2,522 2,537 41,600
2014/01/21 2,560 2,586 2,559 2,576 27,800
2014/01/20 2,571 2,592 2,544 2,547 30,500
2014/01/17 2,519 2,578 2,519 2,571 18,300
2014/01/16 2,495 2,565 2,495 2,546 72,600
2014/01/15 2,451 2,493 2,451 2,487 48,300
2014/01/14 2,530 2,533 2,463 2,467 75,400
2014/01/10 2,524 2,534 2,501 2,528 42,300
2014/01/09 2,525 2,543 2,507 2,531 41,100
2014/01/08 2,483 2,599 2,433 2,599 78,600
2014/01/07 2,454 2,474 2,436 2,440 32,900
2014/01/06 2,476 2,476 2,426 2,459 33,500

このページの先頭へ