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
2019/12/30 2,818 2,832 2,792 2,802 159,900
2019/12/27 2,830 2,830 2,791 2,817 389,100
2019/12/26 2,835 2,853 2,818 2,851 575,800
2019/12/25 2,879 2,880 2,828 2,840 265,300
2019/12/24 2,850 2,880 2,843 2,879 290,200
2019/12/23 2,853 2,855 2,818 2,850 457,000
2019/12/20 2,934 2,936 2,870 2,872 356,900
2019/12/19 2,944 2,944 2,912 2,939 167,700
2019/12/18 2,951 2,958 2,919 2,944 299,900
2019/12/17 2,932 2,947 2,926 2,936 161,600
2019/12/16 2,935 2,942 2,918 2,932 264,100
2019/12/13 2,970 2,973 2,940 2,944 176,600
2019/12/12 2,929 2,939 2,911 2,923 130,200
2019/12/11 2,932 2,932 2,894 2,907 128,100
2019/12/10 2,979 2,991 2,924 2,924 223,400
2019/12/09 2,940 2,966 2,917 2,966 249,600
2019/12/06 2,923 2,925 2,897 2,903 130,500
2019/12/05 2,888 2,923 2,876 2,907 185,100
2019/12/04 2,824 2,863 2,822 2,862 163,800
2019/12/03 2,805 2,836 2,800 2,833 196,300
2019/12/02 2,819 2,833 2,794 2,799 135,300
2019/11/29 2,840 2,842 2,797 2,797 153,100
2019/11/28 2,823 2,843 2,819 2,840 175,400
2019/11/27 2,798 2,819 2,792 2,804 127,900
2019/11/26 2,820 2,836 2,804 2,812 220,800
2019/11/25 2,795 2,802 2,779 2,798 121,000
2019/11/22 2,773 2,779 2,762 2,766 131,400
2019/11/21 2,759 2,763 2,721 2,761 170,300
2019/11/20 2,750 2,772 2,748 2,772 114,800
2019/11/19 2,770 2,790 2,750 2,759 98,200
2019/11/18 2,750 2,784 2,750 2,765 172,800
2019/11/15 2,696 2,741 2,693 2,734 128,800
2019/11/14 2,706 2,727 2,687 2,689 148,200
2019/11/13 2,697 2,715 2,686 2,711 120,200
2019/11/12 2,703 2,703 2,682 2,695 76,900
2019/11/11 2,697 2,717 2,692 2,697 111,000
2019/11/08 2,730 2,738 2,693 2,704 161,600
2019/11/07 2,717 2,720 2,692 2,710 84,700
2019/11/06 2,730 2,733 2,697 2,706 116,300
2019/11/05 2,698 2,736 2,690 2,723 232,300
2019/11/01 2,632 2,676 2,630 2,671 185,900
2019/10/31 2,651 2,668 2,620 2,632 209,200
2019/10/30 2,658 2,666 2,616 2,635 404,500
2019/10/29 2,718 2,729 2,695 2,708 204,400
2019/10/28 2,711 2,735 2,701 2,711 146,200
2019/10/25 2,711 2,717 2,684 2,711 176,200
2019/10/24 2,728 2,738 2,667 2,702 199,400
2019/10/23 2,700 2,725 2,654 2,725 242,100
2019/10/21 2,694 2,704 2,678 2,695 133,500
2019/10/18 2,717 2,754 2,671 2,682 193,900
2019/10/17 2,735 2,749 2,693 2,700 207,900
2019/10/16 2,682 2,781 2,682 2,745 415,400
2019/10/15 2,588 2,624 2,582 2,618 164,900
2019/10/11 2,550 2,554 2,527 2,542 94,800
2019/10/10 2,536 2,538 2,498 2,537 84,700
2019/10/09 2,517 2,540 2,508 2,537 161,100
2019/10/08 2,527 2,542 2,502 2,515 179,100
2019/10/07 2,547 2,548 2,483 2,506 251,500
2019/10/04 2,557 2,561 2,523 2,558 209,300
2019/10/03 2,520 2,572 2,516 2,572 325,800
2019/10/02 2,534 2,542 2,515 2,538 128,200
2019/10/01 2,540 2,558 2,534 2,545 91,800
2019/09/30 2,522 2,536 2,509 2,522 147,400
2019/09/27 2,559 2,559 2,508 2,531 90,400
2019/09/26 2,566 2,575 2,520 2,528 121,100
2019/09/25 2,522 2,539 2,510 2,528 78,200
2019/09/24 2,539 2,566 2,513 2,522 121,800
2019/09/20 2,568 2,568 2,536 2,540 119,400
2019/09/19 2,524 2,556 2,515 2,540 113,100
2019/09/18 2,563 2,563 2,515 2,518 110,100
2019/09/17 2,553 2,573 2,540 2,550 145,300
2019/09/13 2,542 2,544 2,500 2,527 231,000
2019/09/12 2,509 2,539 2,499 2,519 158,700
2019/09/11 2,460 2,499 2,453 2,497 152,700
2019/09/10 2,476 2,493 2,442 2,453 158,500
2019/09/09 2,440 2,474 2,415 2,469 190,500
2019/09/06 2,419 2,437 2,410 2,429 186,100
2019/09/05 2,390 2,402 2,375 2,398 146,100
2019/09/04 2,396 2,400 2,357 2,366 118,300
2019/09/03 2,399 2,431 2,397 2,416 82,700
2019/09/02 2,402 2,421 2,397 2,401 97,200
2019/08/30 2,400 2,413 2,380 2,408 154,600
2019/08/29 2,361 2,377 2,327 2,372 111,600
2019/08/28 2,377 2,380 2,305 2,322 194,200
2019/08/27 2,339 2,394 2,337 2,381 186,900
2019/08/26 2,290 2,315 2,276 2,301 196,600
2019/08/23 2,330 2,370 2,322 2,345 125,200
2019/08/22 2,356 2,356 2,322 2,332 118,500
2019/08/21 2,370 2,383 2,351 2,358 96,800
2019/08/20 2,363 2,403 2,352 2,402 100,400
2019/08/19 2,394 2,394 2,351 2,357 121,400
2019/08/16 2,415 2,415 2,372 2,377 169,100
2019/08/15 2,386 2,440 2,366 2,425 280,100
2019/08/14 2,437 2,450 2,411 2,433 368,200
2019/08/13 2,427 2,431 2,383 2,422 342,500
2019/08/09 2,449 2,460 2,417 2,443 422,000
2019/08/08 2,349 2,413 2,347 2,379 302,900
2019/08/07 2,277 2,353 2,272 2,341 270,100
2019/08/06 2,248 2,288 2,213 2,281 291,700
2019/08/05 2,283 2,305 2,225 2,298 364,200
2019/08/02 2,253 2,304 2,249 2,294 363,000
2019/08/01 2,236 2,312 2,206 2,303 364,600
2019/07/31 2,256 2,264 2,244 2,248 96,600
2019/07/30 2,265 2,266 2,248 2,257 96,500
2019/07/29 2,274 2,274 2,236 2,249 82,100
2019/07/26 2,265 2,274 2,244 2,256 66,800
2019/07/25 2,263 2,298 2,263 2,280 111,300
2019/07/24 2,270 2,292 2,254 2,259 136,300
2019/07/23 2,222 2,274 2,212 2,263 190,600
2019/07/22 2,242 2,244 2,211 2,215 117,400
2019/07/19 2,214 2,236 2,205 2,233 120,700
2019/07/18 2,256 2,261 2,202 2,206 166,900
2019/07/17 2,263 2,284 2,257 2,280 112,400
2019/07/16 2,283 2,299 2,256 2,268 126,600
2019/07/12 2,316 2,317 2,280 2,287 107,200
2019/07/11 2,304 2,325 2,300 2,309 107,700
2019/07/10 2,312 2,321 2,285 2,302 210,700
2019/07/09 2,386 2,392 2,334 2,346 167,400
2019/07/08 2,414 2,420 2,381 2,386 138,400
2019/07/05 2,428 2,437 2,412 2,417 125,400
2019/07/04 2,399 2,418 2,390 2,417 96,000
2019/07/03 2,387 2,391 2,371 2,380 101,800
2019/07/02 2,391 2,402 2,380 2,395 116,500
2019/07/01 2,367 2,397 2,351 2,392 201,000
2019/06/28 2,349 2,349 2,306 2,308 287,800
2019/06/27 2,210 2,279 2,201 2,263 306,300
2019/06/26 2,250 2,250 2,192 2,200 346,300
2019/06/25 2,291 2,312 2,283 2,288 136,500
2019/06/24 2,274 2,292 2,270 2,288 151,400
2019/06/21 2,297 2,297 2,266 2,272 201,600
2019/06/20 2,300 2,301 2,276 2,297 203,000
2019/06/19 2,267 2,306 2,266 2,298 131,000
2019/06/18 2,300 2,302 2,239 2,245 198,500
2019/06/17 2,334 2,336 2,298 2,302 272,400
2019/06/14 2,323 2,344 2,321 2,330 182,400
2019/06/13 2,361 2,363 2,328 2,340 171,100
2019/06/12 2,402 2,421 2,380 2,386 109,900
2019/06/11 2,415 2,423 2,361 2,418 248,300
2019/06/10 2,421 2,437 2,395 2,429 195,000
2019/06/07 2,380 2,402 2,363 2,402 127,900
2019/06/06 2,419 2,422 2,388 2,388 90,600
2019/06/05 2,361 2,408 2,354 2,404 208,600
2019/06/04 2,365 2,365 2,311 2,347 119,100
2019/06/03 2,361 2,380 2,341 2,360 167,300
2019/05/31 2,380 2,412 2,371 2,410 222,100
2019/05/30 2,390 2,407 2,374 2,381 153,900
2019/05/29 2,425 2,437 2,387 2,408 186,400
2019/05/28 2,434 2,459 2,433 2,453 211,300
2019/05/27 2,452 2,452 2,419 2,427 126,500
2019/05/24 2,449 2,473 2,441 2,450 188,600
2019/05/23 2,500 2,501 2,459 2,470 127,100
2019/05/22 2,516 2,522 2,503 2,512 75,400
2019/05/21 2,498 2,515 2,490 2,512 91,000
2019/05/20 2,577 2,577 2,500 2,505 137,300
2019/05/17 2,522 2,564 2,508 2,553 96,600
2019/05/16 2,530 2,532 2,488 2,504 154,200
2019/05/15 2,532 2,558 2,505 2,508 203,900
2019/05/14 2,485 2,502 2,445 2,500 260,800
2019/05/13 2,740 2,756 2,578 2,585 284,100
2019/05/10 2,712 2,766 2,712 2,751 136,100
2019/05/09 2,718 2,731 2,684 2,705 160,800
2019/05/08 2,782 2,803 2,714 2,741 223,500
2019/05/07 2,820 2,820 2,793 2,798 111,000
2019/04/26 2,805 2,821 2,794 2,805 115,500
2019/04/25 2,828 2,828 2,804 2,814 127,900
2019/04/24 2,854 2,873 2,833 2,834 85,200
2019/04/23 2,830 2,846 2,825 2,834 148,100
2019/04/22 2,830 2,848 2,805 2,834 180,300
2019/04/19 2,847 2,861 2,824 2,830 192,900
2019/04/18 2,900 2,916 2,806 2,826 406,300
2019/04/17 2,991 2,999 2,946 2,984 86,700
2019/04/16 3,005 3,005 2,940 2,989 88,400
2019/04/15 2,996 3,015 2,971 3,015 142,600
2019/04/12 2,975 2,975 2,925 2,939 72,700
2019/04/11 2,978 2,979 2,948 2,955 64,400
2019/04/10 2,970 2,983 2,963 2,968 36,900
2019/04/09 2,994 3,000 2,962 2,993 55,000
2019/04/08 2,999 3,000 2,945 2,978 79,800
2019/04/05 3,060 3,065 2,973 2,979 183,800
2019/04/04 3,080 3,080 3,050 3,070 47,600
2019/04/03 3,095 3,100 3,050 3,080 57,900
2019/04/02 3,125 3,155 3,110 3,115 106,800
2019/04/01 3,075 3,115 3,060 3,080 127,100
2019/03/29 3,000 3,070 2,987 3,065 232,400
2019/03/28 2,993 3,010 2,956 2,976 111,400
2019/03/27 2,998 3,015 2,976 3,015 144,700
2019/03/26 2,929 2,987 2,929 2,984 185,400
2019/03/25 2,948 2,954 2,883 2,887 124,400
2019/03/22 3,005 3,035 2,987 3,015 139,900
2019/03/20 2,995 3,005 2,935 2,992 205,400
2019/03/19 3,045 3,050 2,983 3,000 154,200
2019/03/18 3,070 3,080 3,030 3,080 146,800
2019/03/15 3,080 3,095 3,070 3,080 106,000
2019/03/14 3,075 3,080 3,040 3,060 95,700
2019/03/13 3,165 3,165 3,040 3,040 151,700
2019/03/12 3,090 3,150 3,080 3,140 86,100
2019/03/11 3,035 3,050 3,005 3,045 118,600
2019/03/08 3,090 3,100 3,015 3,030 105,200
2019/03/07 3,125 3,135 3,095 3,135 71,200
2019/03/06 3,105 3,135 3,090 3,125 43,800
2019/03/05 3,115 3,120 3,075 3,095 64,500
2019/03/04 3,170 3,175 3,135 3,140 56,600
2019/03/01 3,080 3,160 3,080 3,160 143,300
2019/02/28 3,135 3,135 3,050 3,070 249,300
2019/02/27 3,150 3,150 3,115 3,150 129,200
2019/02/26 3,145 3,170 3,135 3,160 99,300
2019/02/25 3,105 3,125 3,085 3,125 106,000
2019/02/22 3,085 3,110 3,070 3,100 52,600
2019/02/21 3,120 3,120 3,085 3,105 84,300
2019/02/20 3,140 3,145 3,080 3,110 127,700
2019/02/19 3,080 3,150 3,075 3,150 95,700
2019/02/18 3,095 3,095 3,025 3,095 164,900
2019/02/15 3,140 3,140 3,065 3,085 96,200
2019/02/14 3,140 3,150 3,120 3,145 86,200
2019/02/13 3,150 3,160 3,095 3,135 157,700
2019/02/12 3,150 3,165 3,075 3,165 248,800
2019/02/08 3,145 3,180 3,100 3,170 428,500
2019/02/07 2,932 3,165 2,880 3,160 485,600
2019/02/06 2,977 2,981 2,925 2,936 80,200
2019/02/05 2,956 3,015 2,956 2,977 87,700
2019/02/04 2,937 2,979 2,923 2,965 103,900
2019/02/01 2,872 2,919 2,866 2,893 115,800
2019/01/31 2,857 2,881 2,846 2,869 91,900
2019/01/30 2,847 2,858 2,816 2,816 123,900
2019/01/29 2,842 2,856 2,813 2,838 86,600
2019/01/28 2,871 2,894 2,855 2,859 79,900
2019/01/25 2,886 2,918 2,864 2,881 97,500
2019/01/24 2,858 2,881 2,824 2,866 151,800
2019/01/23 2,855 2,892 2,848 2,858 98,700
2019/01/22 2,961 2,963 2,891 2,905 56,800
2019/01/21 2,950 2,964 2,923 2,961 86,000
2019/01/18 2,825 2,904 2,816 2,893 94,300
2019/01/17 2,893 2,925 2,842 2,874 143,800
2019/01/16 2,921 2,927 2,900 2,907 71,600
2019/01/15 2,900 2,921 2,889 2,921 61,600
2019/01/11 2,894 2,909 2,869 2,902 88,500
2019/01/10 2,834 2,860 2,816 2,854 87,400
2019/01/09 2,871 2,878 2,844 2,865 97,300
2019/01/08 2,952 2,975 2,865 2,871 175,500
2019/01/07 2,930 2,953 2,886 2,930 166,700
2019/01/04 2,816 2,854 2,752 2,833 164,600

このページの先頭へ