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
2018/12/28 2,847 2,896 2,834 2,896 113,000
2018/12/27 2,765 2,863 2,756 2,851 177,400
2018/12/26 2,718 2,746 2,660 2,685 283,700
2018/12/25 2,757 2,759 2,703 2,732 563,900
2018/12/21 2,891 2,894 2,796 2,846 326,800
2018/12/20 3,020 3,040 2,887 2,896 355,400
2018/12/19 3,075 3,075 2,956 2,986 234,100
2018/12/18 3,050 3,055 2,972 2,979 211,500
2018/12/17 3,120 3,125 3,090 3,095 185,500
2018/12/14 3,175 3,185 3,115 3,115 144,700
2018/12/13 3,150 3,150 3,105 3,140 127,700
2018/12/12 3,105 3,125 3,105 3,115 116,000
2018/12/11 3,110 3,150 3,065 3,080 142,900
2018/12/10 3,190 3,190 3,080 3,090 125,000
2018/12/07 3,105 3,165 3,090 3,155 128,400
2018/12/06 3,135 3,135 3,065 3,080 129,900
2018/12/05 3,080 3,110 3,065 3,090 204,500
2018/12/04 3,200 3,205 3,125 3,130 147,100
2018/12/03 3,270 3,280 3,220 3,235 162,300
2018/11/30 3,180 3,230 3,180 3,225 231,300
2018/11/29 3,160 3,160 3,125 3,140 162,000
2018/11/28 3,075 3,135 3,060 3,125 141,000
2018/11/27 3,140 3,160 3,110 3,135 86,100
2018/11/26 3,120 3,160 3,110 3,135 172,900
2018/11/22 3,060 3,135 3,050 3,120 152,100
2018/11/21 3,020 3,065 2,992 3,045 94,000
2018/11/20 3,100 3,110 3,075 3,090 101,100
2018/11/19 3,100 3,130 3,070 3,100 77,300
2018/11/16 3,030 3,095 3,025 3,090 124,900
2018/11/15 2,910 3,040 2,904 3,030 181,000
2018/11/14 2,917 2,936 2,887 2,912 86,700
2018/11/13 2,904 2,933 2,880 2,917 104,300
2018/11/12 2,916 2,978 2,910 2,946 67,000
2018/11/09 2,865 2,974 2,865 2,941 126,900
2018/11/08 2,885 2,905 2,850 2,868 109,200
2018/11/07 2,677 2,920 2,652 2,842 391,200
2018/11/06 2,828 2,844 2,613 2,660 395,700
2018/11/05 2,880 2,887 2,826 2,828 82,200
2018/11/02 2,829 2,932 2,807 2,879 160,700
2018/11/01 2,865 2,873 2,832 2,834 108,000
2018/10/31 2,769 2,855 2,768 2,845 169,800
2018/10/30 2,753 2,778 2,735 2,748 168,700
2018/10/29 2,791 2,825 2,770 2,770 107,700
2018/10/26 2,820 2,820 2,765 2,786 142,300
2018/10/25 2,801 2,818 2,786 2,793 100,200
2018/10/24 2,849 2,874 2,833 2,863 77,800
2018/10/23 2,920 2,920 2,848 2,848 81,600
2018/10/22 2,893 2,937 2,879 2,926 72,200
2018/10/19 2,896 2,912 2,885 2,909 67,600
2018/10/18 3,005 3,005 2,918 2,921 72,200
2018/10/17 2,936 2,983 2,935 2,969 57,400
2018/10/16 2,896 2,912 2,891 2,908 70,800
2018/10/15 2,914 2,939 2,904 2,904 168,300
2018/10/12 2,920 2,931 2,898 2,914 119,000
2018/10/11 2,898 2,960 2,894 2,924 203,200
2018/10/10 3,005 3,015 2,950 2,971 78,900
2018/10/09 3,035 3,035 2,984 3,000 107,400
2018/10/05 3,080 3,090 3,035 3,050 72,600
2018/10/04 3,090 3,110 3,050 3,085 92,900
2018/10/03 3,090 3,120 3,055 3,060 99,400
2018/10/02 3,095 3,140 3,085 3,105 116,800
2018/10/01 3,105 3,140 3,070 3,085 113,300
2018/09/28 3,130 3,165 3,120 3,145 119,000
2018/09/27 3,130 3,170 3,105 3,105 146,400
2018/09/26 3,115 3,155 3,095 3,155 138,800
2018/09/25 3,145 3,150 3,110 3,140 232,700
2018/09/21 3,070 3,150 3,055 3,105 172,600
2018/09/20 3,050 3,080 3,030 3,070 103,100
2018/09/19 2,988 3,050 2,985 3,045 157,900
2018/09/18 2,923 2,984 2,905 2,978 130,600
2018/09/14 2,899 2,959 2,895 2,923 160,900
2018/09/13 2,867 2,918 2,855 2,889 94,600
2018/09/12 2,805 2,879 2,801 2,867 147,300
2018/09/11 2,827 2,833 2,808 2,816 200,500
2018/09/10 2,881 2,885 2,859 2,859 119,100
2018/09/07 2,915 2,917 2,861 2,875 169,200
2018/09/06 2,994 2,994 2,935 2,944 74,000
2018/09/05 3,015 3,015 2,985 3,000 99,700
2018/09/04 2,988 3,050 2,957 3,020 176,100
2018/09/03 2,968 3,005 2,956 2,995 190,300
2018/08/31 2,926 2,994 2,921 2,968 173,900
2018/08/30 2,928 2,950 2,926 2,945 129,800
2018/08/29 2,860 2,919 2,857 2,918 133,900
2018/08/28 2,856 2,895 2,856 2,865 116,300
2018/08/27 2,832 2,863 2,816 2,859 103,400
2018/08/24 2,812 2,839 2,804 2,829 116,400
2018/08/23 2,755 2,805 2,741 2,785 257,500
2018/08/22 2,782 2,787 2,747 2,750 94,900
2018/08/21 2,810 2,835 2,778 2,783 113,600
2018/08/20 2,782 2,822 2,777 2,811 90,700
2018/08/17 2,763 2,782 2,758 2,782 35,200
2018/08/16 2,789 2,803 2,752 2,760 83,800
2018/08/15 2,824 2,835 2,802 2,811 76,400
2018/08/14 2,794 2,821 2,779 2,815 118,300
2018/08/13 2,843 2,849 2,822 2,838 112,900
2018/08/10 2,875 2,877 2,841 2,861 105,800
2018/08/09 2,873 2,901 2,858 2,884 75,700
2018/08/08 2,891 2,910 2,869 2,886 162,100
2018/08/07 2,820 2,879 2,807 2,869 129,500
2018/08/06 2,755 2,836 2,731 2,821 248,000
2018/08/03 2,767 2,825 2,748 2,758 168,600
2018/08/02 2,801 2,806 2,753 2,762 104,900
2018/08/01 2,813 2,819 2,786 2,805 78,200
2018/07/31 2,850 2,871 2,805 2,818 182,500
2018/07/30 2,783 2,855 2,774 2,851 174,700
2018/07/27 2,769 2,790 2,761 2,767 63,500
2018/07/26 2,726 2,759 2,725 2,759 84,300
2018/07/25 2,686 2,710 2,680 2,698 80,400
2018/07/24 2,724 2,746 2,668 2,678 200,100
2018/07/23 2,668 2,724 2,654 2,713 140,000
2018/07/20 2,674 2,699 2,660 2,682 66,300
2018/07/19 2,669 2,687 2,635 2,673 127,500
2018/07/18 2,637 2,694 2,622 2,679 255,100
2018/07/17 2,570 2,603 2,563 2,587 176,000
2018/07/13 2,578 2,607 2,570 2,587 124,900
2018/07/12 2,594 2,604 2,575 2,590 114,300
2018/07/11 2,627 2,633 2,600 2,617 165,100
2018/07/10 2,711 2,712 2,641 2,641 200,400
2018/07/09 2,657 2,700 2,642 2,693 101,400
2018/07/06 2,657 2,663 2,634 2,654 179,500
2018/07/05 2,650 2,667 2,635 2,650 118,400
2018/07/04 2,638 2,672 2,638 2,663 90,500
2018/07/03 2,684 2,684 2,625 2,647 124,100
2018/07/02 2,745 2,755 2,688 2,692 174,900
2018/06/29 2,800 2,800 2,737 2,767 125,900
2018/06/28 2,796 2,842 2,792 2,817 165,100
2018/06/27 2,780 2,805 2,771 2,796 91,200
2018/06/26 2,769 2,778 2,745 2,775 170,500
2018/06/25 2,823 2,831 2,784 2,789 75,900
2018/06/22 2,815 2,842 2,803 2,824 116,300
2018/06/21 2,835 2,859 2,800 2,804 133,800
2018/06/20 2,830 2,851 2,799 2,849 185,800
2018/06/19 2,861 2,875 2,830 2,832 81,800
2018/06/18 2,880 2,888 2,851 2,871 114,200
2018/06/15 2,923 2,924 2,870 2,871 127,900
2018/06/14 2,911 2,918 2,893 2,897 80,900
2018/06/13 2,905 2,930 2,899 2,912 82,000
2018/06/12 2,920 2,926 2,889 2,899 164,000
2018/06/11 2,888 2,890 2,844 2,863 75,200
2018/06/08 2,911 2,924 2,874 2,874 122,500
2018/06/07 2,880 2,918 2,855 2,912 158,200
2018/06/06 2,890 2,891 2,844 2,861 87,300
2018/06/05 2,847 2,880 2,827 2,874 139,300
2018/06/04 2,756 2,831 2,756 2,826 169,900
2018/06/01 2,692 2,737 2,692 2,726 88,800
2018/05/31 2,711 2,729 2,700 2,724 151,800
2018/05/30 2,701 2,705 2,675 2,683 103,200
2018/05/29 2,718 2,736 2,704 2,729 85,200
2018/05/28 2,733 2,733 2,703 2,710 97,200
2018/05/25 2,730 2,753 2,718 2,735 129,000
2018/05/24 2,750 2,767 2,738 2,750 175,100
2018/05/23 2,750 2,778 2,738 2,749 103,700
2018/05/22 2,761 2,773 2,733 2,754 227,500
2018/05/21 2,795 2,808 2,764 2,768 148,700
2018/05/18 2,811 2,812 2,791 2,792 132,800
2018/05/17 2,800 2,847 2,800 2,834 112,900
2018/05/16 2,834 2,836 2,771 2,791 111,100
2018/05/15 2,871 2,871 2,830 2,834 104,600
2018/05/14 2,882 2,902 2,869 2,893 146,900
2018/05/11 2,835 2,845 2,812 2,836 199,500
2018/05/10 2,823 2,880 2,807 2,835 225,900
2018/05/09 2,752 2,790 2,722 2,773 336,600
2018/05/08 2,901 2,965 2,671 2,746 449,400
2018/05/07 2,903 2,920 2,882 2,900 247,700
2018/05/02 2,900 2,900 2,848 2,873 90,500
2018/05/01 2,878 2,890 2,855 2,887 96,700
2018/04/27 2,890 2,900 2,849 2,878 143,200
2018/04/26 2,835 2,875 2,829 2,857 185,700
2018/04/25 2,799 2,821 2,781 2,803 108,400
2018/04/24 2,781 2,796 2,761 2,794 117,500
2018/04/23 2,759 2,783 2,730 2,745 116,100
2018/04/20 2,777 2,795 2,758 2,760 126,800
2018/04/19 2,745 2,800 2,740 2,770 170,600
2018/04/18 2,707 2,743 2,697 2,734 125,400
2018/04/17 2,740 2,744 2,701 2,701 86,200
2018/04/16 2,725 2,740 2,699 2,727 160,200
2018/04/13 2,700 2,714 2,678 2,708 149,100
2018/04/12 2,706 2,711 2,674 2,679 102,600
2018/04/11 2,706 2,711 2,685 2,700 116,500
2018/04/10 2,671 2,702 2,660 2,693 127,800
2018/04/09 2,690 2,690 2,642 2,670 151,600
2018/04/06 2,684 2,706 2,671 2,693 220,400
2018/04/05 2,672 2,706 2,660 2,678 217,700
2018/04/04 2,594 2,657 2,594 2,648 163,000
2018/04/03 2,580 2,604 2,577 2,594 108,800
2018/04/02 2,633 2,645 2,613 2,613 94,100
2018/03/30 2,636 2,645 2,600 2,637 164,800
2018/03/29 2,600 2,624 2,583 2,610 217,900
2018/03/28 2,530 2,578 2,529 2,574 224,800
2018/03/27 2,502 2,550 2,497 2,550 384,500
2018/03/26 2,476 2,498 2,451 2,493 316,800
2018/03/23 2,490 2,503 2,466 2,479 345,000
2018/03/22 2,480 2,568 2,476 2,546 450,100
2018/03/20 2,460 2,489 2,448 2,485 279,900
2018/03/19 2,541 2,553 2,478 2,479 440,100
2018/03/16 2,565 2,579 2,478 2,529 911,300
2018/03/15 2,560 2,586 2,547 2,558 411,100
2018/03/14 2,582 2,585 2,545 2,559 420,000
2018/03/13 2,620 2,635 2,572 2,597 547,000
2018/03/12 2,640 2,669 2,620 2,660 344,700
2018/03/09 2,679 2,694 2,638 2,652 374,300
2018/03/08 2,649 2,701 2,612 2,690 379,400
2018/03/07 2,640 2,689 2,620 2,659 164,900
2018/03/06 2,666 2,704 2,638 2,646 114,000
2018/03/05 2,667 2,679 2,629 2,638 143,300
2018/03/02 2,702 2,718 2,687 2,694 143,700
2018/03/01 2,779 2,799 2,737 2,752 156,300
2018/02/28 2,811 2,854 2,802 2,802 173,500
2018/02/27 2,822 2,853 2,810 2,818 98,800
2018/02/26 2,843 2,865 2,825 2,832 96,900
2018/02/23 2,824 2,857 2,816 2,827 124,600
2018/02/22 2,851 2,876 2,831 2,839 150,900
2018/02/21 2,824 2,895 2,815 2,857 210,500
2018/02/20 2,790 2,875 2,781 2,842 373,300
2018/02/19 2,711 2,790 2,711 2,768 229,200
2018/02/16 2,648 2,736 2,647 2,686 259,600
2018/02/15 2,612 2,660 2,595 2,618 274,200
2018/02/14 2,620 2,643 2,577 2,586 358,900
2018/02/13 2,693 2,699 2,580 2,612 484,400
2018/02/09 2,800 2,807 2,659 2,680 440,900
2018/02/08 3,040 3,130 2,739 2,852 717,000
2018/02/07 3,145 3,180 3,035 3,045 126,600
2018/02/06 3,100 3,115 3,020 3,075 245,200
2018/02/05 3,315 3,330 3,220 3,250 156,000
2018/02/02 3,320 3,390 3,295 3,385 151,200
2018/02/01 3,240 3,330 3,240 3,325 91,500
2018/01/31 3,285 3,295 3,220 3,225 122,000
2018/01/30 3,335 3,340 3,265 3,300 130,600
2018/01/29 3,325 3,350 3,305 3,330 102,500
2018/01/26 3,345 3,345 3,305 3,305 76,800
2018/01/25 3,330 3,350 3,325 3,335 134,900
2018/01/24 3,290 3,325 3,280 3,320 115,200
2018/01/23 3,305 3,315 3,235 3,260 143,600
2018/01/22 3,285 3,290 3,205 3,235 129,500
2018/01/19 3,045 3,295 3,035 3,270 706,900
2018/01/18 3,370 3,390 3,275 3,280 218,400
2018/01/17 3,315 3,390 3,305 3,350 207,100
2018/01/16 3,390 3,405 3,355 3,380 92,100
2018/01/15 3,445 3,455 3,385 3,395 78,800
2018/01/12 3,390 3,435 3,370 3,410 128,500
2018/01/11 3,420 3,445 3,385 3,425 245,100
2018/01/10 3,420 3,480 3,350 3,450 397,600
2018/01/09 3,355 3,390 3,335 3,365 144,600
2018/01/05 3,360 3,370 3,350 3,365 89,100
2018/01/04 3,280 3,355 3,280 3,350 129,000

このページの先頭へ