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
2015/12/30 4,715 4,750 4,685 4,725 34,000
2015/12/29 4,680 4,755 4,605 4,755 51,400
2015/12/28 4,710 4,735 4,580 4,690 127,900
2015/12/25 4,820 4,825 4,660 4,675 308,600
2015/12/24 4,730 4,820 4,730 4,760 154,100
2015/12/22 4,730 4,765 4,670 4,730 82,300
2015/12/21 4,660 4,750 4,650 4,730 115,600
2015/12/18 4,640 4,740 4,595 4,615 96,100
2015/12/17 4,500 4,635 4,500 4,620 70,300
2015/12/16 4,475 4,480 4,425 4,455 47,900
2015/12/15 4,470 4,510 4,420 4,420 52,200
2015/12/14 4,415 4,450 4,375 4,445 54,600
2015/12/11 4,335 4,495 4,335 4,485 80,600
2015/12/10 4,465 4,490 4,380 4,385 52,500
2015/12/09 4,505 4,535 4,435 4,465 43,100
2015/12/08 4,545 4,565 4,505 4,525 34,000
2015/12/07 4,585 4,610 4,560 4,570 36,000
2015/12/04 4,620 4,625 4,540 4,580 35,200
2015/12/03 4,640 4,685 4,625 4,655 29,400
2015/12/02 4,625 4,640 4,610 4,635 21,900
2015/12/01 4,660 4,675 4,630 4,650 27,400
2015/11/30 4,625 4,655 4,580 4,640 52,200
2015/11/27 4,655 4,660 4,605 4,625 43,800
2015/11/26 4,675 4,695 4,660 4,685 25,700
2015/11/25 4,665 4,665 4,585 4,635 26,500
2015/11/24 4,590 4,650 4,585 4,635 32,700
2015/11/20 4,590 4,590 4,550 4,585 22,900
2015/11/19 4,555 4,595 4,515 4,575 28,400
2015/11/18 4,555 4,565 4,500 4,515 33,200
2015/11/17 4,420 4,540 4,415 4,535 56,500
2015/11/16 4,400 4,405 4,360 4,375 30,900
2015/11/13 4,455 4,460 4,370 4,420 54,200
2015/11/12 4,330 4,495 4,275 4,480 75,400
2015/11/11 4,260 4,340 4,250 4,340 26,600
2015/11/10 4,255 4,285 4,250 4,260 22,900
2015/11/09 4,230 4,335 4,230 4,325 58,800
2015/11/06 4,110 4,215 4,085 4,200 69,700
2015/11/05 4,075 4,125 4,040 4,090 52,000
2015/11/04 4,230 4,230 4,085 4,090 60,100
2015/11/02 4,245 4,245 4,130 4,140 51,700
2015/10/30 4,275 4,295 4,250 4,260 53,200
2015/10/29 4,265 4,280 4,235 4,240 40,700
2015/10/28 4,260 4,285 4,235 4,265 29,200
2015/10/27 4,260 4,305 4,250 4,260 28,900
2015/10/26 4,245 4,280 4,210 4,260 32,100
2015/10/23 4,270 4,280 4,230 4,245 25,900
2015/10/22 4,145 4,245 4,145 4,210 31,700
2015/10/21 4,110 4,195 4,100 4,195 39,700
2015/10/20 4,075 4,135 4,075 4,100 35,500
2015/10/19 4,090 4,170 4,035 4,110 47,900
2015/10/16 4,240 4,240 4,070 4,090 59,900
2015/10/15 4,140 4,190 4,130 4,170 55,100
2015/10/14 4,220 4,245 4,155 4,160 43,300
2015/10/13 4,220 4,300 4,215 4,280 81,200
2015/10/09 4,290 4,300 4,200 4,285 59,600
2015/10/08 4,370 4,400 4,250 4,265 55,200
2015/10/07 4,425 4,425 4,305 4,375 62,700
2015/10/06 4,380 4,450 4,360 4,425 62,500
2015/10/05 4,270 4,345 4,260 4,325 44,600
2015/10/02 4,235 4,265 4,200 4,230 32,700
2015/10/01 4,225 4,265 4,135 4,235 47,600
2015/09/30 4,140 4,230 4,110 4,215 57,300
2015/09/29 4,140 4,140 3,985 4,000 58,400
2015/09/28 4,110 4,180 4,075 4,155 46,800
2015/09/25 4,155 4,205 4,045 4,130 81,900
2015/09/24 4,200 4,280 4,155 4,155 61,400
2015/09/18 4,190 4,350 4,155 4,275 119,500
2015/09/17 4,180 4,220 4,155 4,190 56,400
2015/09/16 4,185 4,190 4,120 4,155 56,100
2015/09/15 4,180 4,230 4,125 4,125 58,700
2015/09/14 4,265 4,300 4,135 4,175 65,800
2015/09/11 4,110 4,285 4,110 4,255 99,600
2015/09/10 4,140 4,205 4,070 4,180 125,700
2015/09/09 4,225 4,285 4,140 4,260 131,300
2015/09/08 4,335 4,355 4,085 4,085 111,300
2015/09/07 4,300 4,385 4,290 4,335 42,500
2015/09/04 4,550 4,560 4,365 4,395 85,700
2015/09/03 4,530 4,605 4,520 4,530 48,800
2015/09/02 4,420 4,600 4,405 4,495 120,500
2015/09/01 4,785 4,785 4,570 4,575 91,700
2015/08/31 4,670 4,730 4,595 4,710 73,000
2015/08/28 4,520 4,675 4,485 4,645 92,800
2015/08/27 4,510 4,540 4,380 4,395 100,400
2015/08/26 4,285 4,420 4,250 4,370 87,200
2015/08/25 4,160 4,425 4,115 4,200 159,000
2015/08/24 4,540 4,675 4,380 4,380 130,100
2015/08/21 4,640 4,760 4,640 4,705 78,300
2015/08/20 4,800 4,935 4,790 4,790 69,000
2015/08/19 4,965 4,985 4,855 4,860 61,700
2015/08/18 5,000 5,050 4,935 4,965 108,100
2015/08/17 4,735 4,915 4,720 4,905 128,400
2015/08/14 4,740 4,740 4,615 4,665 124,400
2015/08/13 4,800 4,820 4,715 4,760 134,700
2015/08/12 4,780 4,820 4,740 4,795 133,500
2015/08/11 4,805 4,835 4,760 4,810 139,800
2015/08/10 4,665 4,740 4,640 4,735 137,800
2015/08/07 4,480 4,650 4,400 4,615 165,900
2015/08/06 4,580 4,620 4,460 4,530 110,700
2015/08/05 4,565 4,580 4,440 4,520 86,900
2015/08/04 4,540 4,570 4,505 4,535 73,000
2015/08/03 4,550 4,550 4,470 4,520 81,600
2015/07/31 4,495 4,560 4,440 4,550 89,800
2015/07/30 4,600 4,605 4,470 4,485 194,500
2015/07/29 4,385 4,400 4,335 4,390 55,400
2015/07/28 4,200 4,395 4,200 4,360 102,700
2015/07/27 4,390 4,425 4,305 4,320 97,200
2015/07/24 4,480 4,480 4,360 4,435 112,100
2015/07/23 4,370 4,475 4,330 4,470 95,800
2015/07/22 4,280 4,365 4,260 4,350 120,000
2015/07/21 4,200 4,330 4,175 4,320 107,000
2015/07/17 4,220 4,220 4,140 4,190 76,500
2015/07/16 4,230 4,250 4,175 4,230 87,500
2015/07/15 4,230 4,235 4,180 4,225 57,600
2015/07/14 4,255 4,255 4,185 4,205 73,600
2015/07/13 4,100 4,270 4,050 4,210 128,900
2015/07/10 4,150 4,230 4,065 4,075 183,400
2015/07/09 3,950 4,170 3,950 4,160 221,200
2015/07/08 4,080 4,095 3,960 3,965 113,000
2015/07/07 4,135 4,195 4,120 4,135 49,000
2015/07/06 4,195 4,215 4,070 4,080 92,700
2015/07/03 4,245 4,305 4,225 4,235 74,500
2015/07/02 4,205 4,285 4,205 4,245 68,000
2015/07/01 4,180 4,230 4,145 4,205 73,100
2015/06/30 4,135 4,190 4,125 4,165 73,800
2015/06/29 4,125 4,200 4,125 4,135 55,500
2015/06/26 4,285 4,290 4,200 4,210 90,800
2015/06/25 4,300 4,345 4,275 4,295 70,300
2015/06/24 4,380 4,400 4,325 4,360 74,600
2015/06/23 4,350 4,390 4,305 4,360 82,300
2015/06/22 4,330 4,375 4,300 4,335 87,300
2015/06/19 4,290 4,390 4,290 4,315 126,700
2015/06/18 4,150 4,300 4,120 4,275 137,300
2015/06/17 4,165 4,190 4,125 4,145 89,500
2015/06/16 4,105 4,205 4,085 4,170 111,900
2015/06/15 4,095 4,120 4,020 4,105 83,500
2015/06/12 4,055 4,130 4,050 4,115 135,700
2015/06/11 4,010 4,075 4,000 4,055 114,500
2015/06/10 4,095 4,120 3,990 3,995 119,700
2015/06/09 4,095 4,120 4,045 4,060 105,800
2015/06/08 4,045 4,120 4,040 4,100 91,500
2015/06/05 4,005 4,070 4,000 4,045 93,400
2015/06/04 3,890 4,005 3,865 3,990 93,500
2015/06/03 3,885 3,930 3,860 3,875 65,500
2015/06/02 3,875 3,940 3,860 3,935 68,400
2015/06/01 3,830 3,875 3,830 3,865 65,300
2015/05/29 3,820 3,890 3,815 3,870 83,900
2015/05/28 3,845 3,895 3,810 3,830 84,500
2015/05/27 3,855 3,860 3,815 3,845 49,300
2015/05/26 3,850 3,910 3,850 3,860 55,500
2015/05/25 3,835 3,865 3,810 3,840 65,200
2015/05/22 3,840 3,870 3,800 3,835 55,700
2015/05/21 3,845 3,855 3,810 3,840 70,500
2015/05/20 3,915 3,920 3,845 3,865 74,000
2015/05/19 3,925 3,940 3,890 3,895 72,200
2015/05/18 3,935 3,985 3,910 3,955 47,500
2015/05/15 3,945 3,985 3,910 3,975 63,200
2015/05/14 3,870 3,940 3,850 3,920 74,800
2015/05/13 3,900 3,905 3,865 3,870 53,800
2015/05/12 3,915 3,915 3,865 3,890 42,500
2015/05/11 3,835 3,900 3,785 3,880 82,900
2015/05/08 3,965 3,965 3,820 3,835 106,300
2015/05/07 4,005 4,080 3,950 3,970 126,600
2015/05/01 3,985 4,045 3,980 4,030 77,800
2015/04/30 4,025 4,095 4,000 4,040 96,700
2015/04/28 3,990 4,040 3,965 4,035 68,900
2015/04/27 3,965 4,000 3,935 4,000 37,900
2015/04/24 3,960 3,970 3,910 3,955 60,100
2015/04/23 4,010 4,010 3,945 3,990 121,500
2015/04/22 3,995 4,035 3,995 4,025 41,000
2015/04/21 3,920 3,980 3,875 3,975 38,600
2015/04/20 3,895 3,955 3,870 3,930 41,400
2015/04/17 3,975 4,000 3,910 3,925 56,300
2015/04/16 3,995 4,010 3,915 3,965 69,300
2015/04/15 3,930 4,040 3,900 3,960 65,000
2015/04/14 3,860 3,955 3,850 3,955 68,300
2015/04/13 3,865 3,865 3,820 3,845 27,900
2015/04/10 3,840 3,875 3,800 3,855 90,500
2015/04/09 3,835 3,835 3,755 3,810 88,600
2015/04/08 3,875 3,910 3,820 3,835 92,900
2015/04/07 3,790 3,935 3,775 3,845 81,200
2015/04/06 3,770 3,820 3,735 3,790 41,200
2015/04/03 3,785 3,820 3,745 3,795 42,500
2015/04/02 3,760 3,855 3,750 3,825 72,200
2015/04/01 3,760 3,815 3,715 3,735 96,000
2015/03/31 3,750 3,835 3,740 3,765 111,300
2015/03/30 3,655 3,665 3,600 3,650 52,500
2015/03/27 3,675 3,700 3,580 3,615 28,800
2015/03/26 3,690 3,690 3,630 3,645 58,700
2015/03/25 3,730 3,740 3,655 3,695 48,500
2015/03/24 3,685 3,740 3,685 3,725 62,900
2015/03/23 3,700 3,730 3,645 3,670 53,200
2015/03/20 3,650 3,710 3,635 3,660 104,400
2015/03/19 3,585 3,645 3,585 3,630 43,600
2015/03/18 3,680 3,690 3,620 3,655 49,800
2015/03/17 3,625 3,695 3,595 3,680 70,200
2015/03/16 3,545 3,630 3,530 3,610 114,900
2015/03/13 3,355 3,515 3,330 3,505 172,300
2015/03/12 3,370 3,385 3,310 3,340 96,800
2015/03/11 3,370 3,395 3,355 3,385 39,300
2015/03/10 3,500 3,510 3,370 3,380 95,600
2015/03/09 3,470 3,495 3,455 3,490 52,200
2015/03/06 3,485 3,505 3,475 3,480 36,400
2015/03/05 3,410 3,475 3,405 3,445 48,500
2015/03/04 3,500 3,500 3,410 3,420 50,400
2015/03/03 3,530 3,540 3,460 3,480 47,800
2015/03/02 3,500 3,545 3,500 3,520 41,000
2015/02/27 3,460 3,530 3,460 3,495 107,400
2015/02/26 3,465 3,475 3,430 3,450 61,000
2015/02/25 3,445 3,475 3,400 3,475 135,000
2015/02/24 3,350 3,425 3,330 3,415 66,600
2015/02/23 3,350 3,385 3,290 3,325 91,800
2015/02/20 3,390 3,395 3,330 3,370 92,100
2015/02/19 3,405 3,445 3,395 3,435 61,900
2015/02/18 3,485 3,485 3,375 3,405 99,300
2015/02/17 3,390 3,485 3,380 3,460 124,900
2015/02/16 3,310 3,370 3,290 3,355 57,900
2015/02/13 3,380 3,385 3,280 3,310 179,000
2015/02/12 3,250 3,395 3,235 3,360 220,300
2015/02/10 3,105 3,295 3,095 3,285 119,700
2015/02/09 3,075 3,110 3,010 3,055 108,700
2015/02/06 3,130 3,130 3,055 3,065 85,800
2015/02/05 3,185 3,195 3,105 3,115 63,500
2015/02/04 3,185 3,205 3,135 3,185 58,800
2015/02/03 3,130 3,190 3,125 3,150 67,300
2015/02/02 3,140 3,140 3,075 3,105 51,200
2015/01/30 3,175 3,180 3,145 3,155 64,000
2015/01/29 3,130 3,170 3,120 3,150 53,400
2015/01/28 3,165 3,170 3,115 3,130 53,000
2015/01/27 3,165 3,210 3,160 3,190 70,300
2015/01/26 3,080 3,130 3,065 3,105 44,200
2015/01/23 3,030 3,075 3,025 3,075 54,000
2015/01/22 3,030 3,030 2,986 3,015 47,900
2015/01/21 3,015 3,050 2,991 3,040 58,500
2015/01/20 2,988 3,030 2,988 3,020 47,600
2015/01/19 3,020 3,050 2,958 2,986 88,300
2015/01/16 2,967 3,015 2,958 3,010 61,100
2015/01/15 2,998 3,035 2,965 3,025 63,800
2015/01/14 2,963 3,025 2,963 2,974 48,700
2015/01/13 2,983 3,005 2,952 3,000 56,700
2015/01/09 3,045 3,065 3,005 3,015 43,400
2015/01/08 3,015 3,065 3,015 3,050 36,100
2015/01/07 3,035 3,070 3,025 3,025 41,900
2015/01/06 3,095 3,125 3,070 3,075 71,300
2015/01/05 3,100 3,175 3,080 3,145 55,300

このページの先頭へ