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
2020/12/30 2,940 2,940 2,893 2,897 62,000
2020/12/29 2,930 2,964 2,913 2,954 112,500
2020/12/28 2,962 2,965 2,933 2,956 74,800
2020/12/25 2,949 2,973 2,937 2,962 44,300
2020/12/24 2,964 2,977 2,920 2,929 85,600
2020/12/23 2,954 2,978 2,943 2,965 107,400
2020/12/22 2,940 2,942 2,903 2,910 106,300
2020/12/21 2,920 2,945 2,907 2,944 106,000
2020/12/18 2,893 2,912 2,878 2,903 114,600
2020/12/17 2,884 2,897 2,851 2,891 89,000
2020/12/16 2,880 2,884 2,853 2,875 67,100
2020/12/15 2,861 2,871 2,837 2,857 55,600
2020/12/14 2,824 2,912 2,824 2,861 107,300
2020/12/11 2,794 2,814 2,754 2,803 121,400
2020/12/10 2,825 2,843 2,780 2,805 104,700
2020/12/09 2,750 2,829 2,750 2,819 115,700
2020/12/08 2,718 2,757 2,704 2,746 91,000
2020/12/07 2,758 2,775 2,696 2,720 137,800
2020/12/04 2,709 2,738 2,675 2,727 141,400
2020/12/03 2,668 2,698 2,652 2,695 143,500
2020/12/02 2,694 2,714 2,661 2,682 201,700
2020/12/01 2,656 2,663 2,597 2,655 172,500
2020/11/30 2,650 2,650 2,581 2,606 193,700
2020/11/27 2,673 2,698 2,654 2,673 125,400
2020/11/26 2,651 2,663 2,637 2,648 79,300
2020/11/25 2,768 2,769 2,687 2,690 129,900
2020/11/24 2,791 2,791 2,731 2,732 103,500
2020/11/20 2,758 2,768 2,732 2,747 106,100
2020/11/19 2,720 2,759 2,702 2,759 114,600
2020/11/18 2,757 2,762 2,710 2,720 78,100
2020/11/17 2,810 2,810 2,752 2,767 108,900
2020/11/16 2,821 2,823 2,768 2,801 173,200
2020/11/13 2,886 2,900 2,802 2,821 122,500
2020/11/12 2,916 2,938 2,910 2,920 121,300
2020/11/11 2,880 2,912 2,865 2,910 165,200
2020/11/10 2,850 2,867 2,816 2,852 170,100
2020/11/09 2,824 2,849 2,812 2,847 101,700
2020/11/06 2,819 2,824 2,789 2,812 84,100
2020/11/05 2,800 2,820 2,750 2,808 91,500
2020/11/04 2,771 2,808 2,764 2,800 135,400
2020/11/02 2,712 2,775 2,712 2,748 107,200
2020/10/30 2,680 2,739 2,669 2,688 138,900
2020/10/29 2,782 2,808 2,645 2,680 326,300
2020/10/28 2,760 2,800 2,737 2,800 106,700
2020/10/27 2,760 2,788 2,727 2,786 76,800
2020/10/26 2,774 2,786 2,750 2,765 61,500
2020/10/23 2,729 2,794 2,719 2,778 84,500
2020/10/22 2,755 2,755 2,721 2,729 91,100
2020/10/21 2,736 2,807 2,735 2,797 159,300
2020/10/20 2,707 2,730 2,707 2,713 115,700
2020/10/19 2,642 2,730 2,642 2,728 230,700
2020/10/16 2,608 2,633 2,588 2,597 77,800
2020/10/15 2,599 2,603 2,562 2,591 118,500
2020/10/14 2,627 2,627 2,592 2,616 74,200
2020/10/13 2,650 2,650 2,620 2,638 45,700
2020/10/12 2,631 2,635 2,600 2,626 59,200
2020/10/09 2,652 2,652 2,611 2,635 72,300
2020/10/08 2,664 2,670 2,639 2,654 48,000
2020/10/07 2,614 2,662 2,597 2,642 61,700
2020/10/06 2,647 2,664 2,607 2,640 86,800
2020/10/05 2,624 2,650 2,614 2,628 114,600
2020/10/02 2,658 2,671 2,594 2,608 165,700
2020/09/30 2,702 2,733 2,657 2,658 170,100
2020/09/29 2,689 2,709 2,651 2,699 94,700
2020/09/28 2,637 2,678 2,625 2,678 189,700
2020/09/25 2,599 2,625 2,577 2,604 131,400
2020/09/24 2,590 2,598 2,554 2,589 132,100
2020/09/23 2,611 2,637 2,577 2,594 177,300
2020/09/18 2,632 2,689 2,629 2,689 172,300
2020/09/17 2,611 2,637 2,598 2,632 130,700
2020/09/16 2,590 2,611 2,583 2,600 106,100
2020/09/15 2,634 2,646 2,554 2,578 143,300
2020/09/14 2,544 2,659 2,535 2,644 290,700
2020/09/11 2,449 2,507 2,438 2,494 192,200
2020/09/10 2,419 2,446 2,400 2,437 173,300
2020/09/09 2,440 2,440 2,412 2,419 139,200
2020/09/08 2,460 2,466 2,442 2,466 106,200
2020/09/07 2,450 2,456 2,433 2,445 140,200
2020/09/04 2,439 2,454 2,435 2,443 81,900
2020/09/03 2,451 2,479 2,447 2,471 140,600
2020/09/02 2,435 2,463 2,417 2,456 171,400
2020/09/01 2,400 2,418 2,392 2,405 150,100
2020/08/31 2,464 2,477 2,418 2,418 225,700
2020/08/28 2,401 2,497 2,401 2,450 273,000
2020/08/27 2,418 2,424 2,391 2,400 251,500
2020/08/26 2,430 2,431 2,393 2,414 163,400
2020/08/25 2,438 2,475 2,424 2,450 314,900
2020/08/24 2,443 2,481 2,391 2,437 696,500
2020/08/21 2,579 2,600 2,470 2,509 364,300
2020/08/20 2,572 2,590 2,551 2,558 56,100
2020/08/19 2,600 2,605 2,577 2,591 50,300
2020/08/18 2,578 2,612 2,570 2,603 89,600
2020/08/17 2,600 2,624 2,588 2,588 84,400
2020/08/14 2,600 2,624 2,590 2,595 132,700
2020/08/13 2,666 2,666 2,599 2,634 115,700
2020/08/12 2,585 2,662 2,573 2,637 130,400
2020/08/11 2,521 2,584 2,521 2,574 100,200
2020/08/07 2,560 2,569 2,485 2,491 125,400
2020/08/06 2,507 2,570 2,500 2,541 164,200
2020/08/05 2,465 2,530 2,462 2,507 119,300
2020/08/04 2,437 2,535 2,429 2,472 183,000
2020/08/03 2,480 2,543 2,281 2,387 358,500
2020/07/31 2,510 2,533 2,478 2,480 192,300
2020/07/30 2,545 2,563 2,512 2,512 462,200
2020/07/29 2,593 2,593 2,534 2,545 169,700
2020/07/28 2,626 2,627 2,587 2,599 105,800
2020/07/27 2,583 2,600 2,554 2,600 137,100
2020/07/22 2,645 2,645 2,608 2,608 60,700
2020/07/21 2,649 2,665 2,640 2,646 77,800
2020/07/20 2,640 2,650 2,599 2,638 76,900
2020/07/17 2,636 2,652 2,611 2,640 86,300
2020/07/16 2,619 2,640 2,612 2,623 162,400
2020/07/15 2,685 2,704 2,650 2,684 108,600
2020/07/14 2,632 2,648 2,619 2,641 139,600
2020/07/13 2,687 2,698 2,650 2,676 180,800
2020/07/10 2,701 2,721 2,649 2,650 143,100
2020/07/09 2,717 2,731 2,673 2,701 128,500
2020/07/08 2,777 2,801 2,741 2,741 147,400
2020/07/07 2,730 2,765 2,723 2,761 156,400
2020/07/06 2,736 2,766 2,731 2,761 146,200
2020/07/03 2,723 2,740 2,700 2,728 125,700
2020/07/02 2,730 2,760 2,715 2,750 132,500
2020/07/01 2,792 2,799 2,721 2,726 81,900
2020/06/30 2,806 2,834 2,792 2,792 124,700
2020/06/29 2,737 2,775 2,730 2,773 92,300
2020/06/26 2,802 2,824 2,789 2,793 126,500
2020/06/25 2,730 2,784 2,720 2,773 97,000
2020/06/24 2,778 2,778 2,732 2,733 93,800
2020/06/23 2,744 2,826 2,734 2,778 157,800
2020/06/22 2,752 2,759 2,721 2,721 96,100
2020/06/19 2,750 2,753 2,722 2,747 105,800
2020/06/18 2,728 2,736 2,701 2,731 101,400
2020/06/17 2,692 2,738 2,688 2,721 130,000
2020/06/16 2,630 2,718 2,602 2,705 290,900
2020/06/15 2,574 2,645 2,562 2,563 183,700
2020/06/12 2,530 2,569 2,504 2,556 168,700
2020/06/11 2,673 2,673 2,562 2,572 155,400
2020/06/10 2,639 2,690 2,627 2,655 195,100
2020/06/09 2,600 2,626 2,581 2,611 185,500
2020/06/08 2,600 2,611 2,547 2,567 137,000
2020/06/05 2,557 2,574 2,539 2,573 142,100
2020/06/04 2,523 2,529 2,475 2,521 122,900
2020/06/03 2,499 2,522 2,469 2,522 149,900
2020/06/02 2,477 2,490 2,453 2,476 140,400
2020/06/01 2,474 2,480 2,425 2,477 123,000
2020/05/29 2,496 2,519 2,466 2,484 197,800
2020/05/28 2,465 2,533 2,451 2,533 254,000
2020/05/27 2,490 2,500 2,447 2,469 193,300
2020/05/26 2,494 2,516 2,475 2,515 135,900
2020/05/25 2,449 2,497 2,449 2,488 133,300
2020/05/22 2,431 2,454 2,424 2,447 117,100
2020/05/21 2,400 2,452 2,400 2,431 96,800
2020/05/20 2,403 2,422 2,393 2,419 121,100
2020/05/19 2,430 2,456 2,395 2,449 178,600
2020/05/18 2,440 2,452 2,408 2,430 83,700
2020/05/15 2,450 2,455 2,387 2,433 73,800
2020/05/14 2,463 2,463 2,397 2,397 83,200
2020/05/13 2,408 2,471 2,408 2,463 107,900
2020/05/12 2,490 2,528 2,452 2,490 214,900
2020/05/11 2,400 2,482 2,382 2,475 158,200
2020/05/08 2,322 2,390 2,322 2,365 174,300
2020/05/07 2,265 2,309 2,264 2,298 69,300
2020/05/01 2,339 2,339 2,293 2,305 64,600
2020/04/30 2,399 2,399 2,342 2,342 98,400
2020/04/28 2,307 2,338 2,288 2,332 82,800
2020/04/27 2,304 2,312 2,273 2,300 101,200
2020/04/24 2,260 2,283 2,231 2,281 142,300
2020/04/23 2,239 2,279 2,239 2,277 99,200
2020/04/22 2,250 2,263 2,213 2,239 80,300
2020/04/21 2,238 2,257 2,220 2,254 84,800
2020/04/20 2,278 2,290 2,241 2,249 85,700
2020/04/17 2,325 2,358 2,276 2,289 103,100
2020/04/16 2,216 2,315 2,203 2,308 146,600
2020/04/15 2,247 2,264 2,220 2,233 142,000
2020/04/14 2,204 2,266 2,204 2,254 140,900
2020/04/13 2,278 2,288 2,236 2,254 93,800
2020/04/10 2,302 2,314 2,233 2,314 78,200
2020/04/09 2,290 2,320 2,247 2,302 151,800
2020/04/08 2,228 2,323 2,185 2,294 144,700
2020/04/07 2,235 2,256 2,180 2,230 151,600
2020/04/06 2,145 2,235 2,114 2,218 113,700
2020/04/03 2,105 2,214 2,105 2,134 127,100
2020/04/02 2,154 2,195 2,138 2,142 143,500
2020/04/01 2,283 2,309 2,157 2,165 275,100
2020/03/31 2,401 2,405 2,310 2,342 122,100
2020/03/30 2,280 2,391 2,262 2,391 168,300
2020/03/27 2,355 2,430 2,327 2,430 266,900
2020/03/26 2,303 2,317 2,223 2,263 252,200
2020/03/25 2,349 2,359 2,265 2,343 194,100
2020/03/24 2,295 2,356 2,264 2,299 285,700
2020/03/23 2,185 2,268 2,151 2,245 261,800
2020/03/19 2,131 2,242 2,100 2,235 315,500
2020/03/18 2,041 2,080 1,991 2,008 243,700
2020/03/17 1,870 2,094 1,852 2,081 365,200
2020/03/16 1,850 1,963 1,843 1,882 385,000
2020/03/13 1,802 1,873 1,739 1,832 462,000
2020/03/12 1,946 1,967 1,900 1,920 236,000
2020/03/11 2,010 2,039 1,975 1,975 162,400
2020/03/10 1,900 2,019 1,878 2,004 262,900
2020/03/09 2,030 2,036 1,973 1,991 220,700
2020/03/06 2,148 2,151 2,095 2,111 174,500
2020/03/05 2,190 2,196 2,152 2,175 112,500
2020/03/04 2,108 2,166 2,104 2,148 171,300
2020/03/03 2,235 2,242 2,158 2,158 266,100
2020/03/02 2,113 2,234 2,110 2,209 287,900
2020/02/28 2,180 2,192 2,135 2,152 238,500
2020/02/27 2,249 2,249 2,210 2,226 180,900
2020/02/26 2,232 2,267 2,214 2,260 158,700
2020/02/25 2,271 2,302 2,261 2,265 210,600
2020/02/21 2,364 2,399 2,363 2,371 78,600
2020/02/20 2,370 2,391 2,357 2,357 186,500
2020/02/19 2,403 2,408 2,375 2,396 156,200
2020/02/18 2,444 2,444 2,381 2,408 222,800
2020/02/17 2,490 2,490 2,454 2,473 146,000
2020/02/14 2,533 2,538 2,505 2,517 139,400
2020/02/13 2,535 2,580 2,535 2,562 132,100
2020/02/12 2,499 2,553 2,491 2,527 207,100
2020/02/10 2,606 2,624 2,452 2,487 358,500
2020/02/07 2,623 2,623 2,578 2,609 72,400
2020/02/06 2,607 2,641 2,598 2,623 139,500
2020/02/05 2,575 2,582 2,550 2,569 98,000
2020/02/04 2,494 2,542 2,484 2,536 167,300
2020/02/03 2,491 2,519 2,479 2,510 154,900
2020/01/31 2,541 2,587 2,541 2,561 117,200
2020/01/30 2,573 2,577 2,511 2,543 98,100
2020/01/29 2,555 2,578 2,546 2,576 106,800
2020/01/28 2,579 2,579 2,555 2,565 149,300
2020/01/27 2,612 2,620 2,590 2,595 191,000
2020/01/24 2,683 2,684 2,639 2,648 100,700
2020/01/23 2,718 2,723 2,690 2,690 114,100
2020/01/22 2,700 2,721 2,694 2,716 157,400
2020/01/21 2,723 2,732 2,696 2,701 135,600
2020/01/20 2,728 2,743 2,712 2,734 125,500
2020/01/17 2,749 2,767 2,727 2,749 102,200
2020/01/16 2,750 2,759 2,724 2,730 91,400
2020/01/15 2,795 2,800 2,741 2,756 140,800
2020/01/14 2,786 2,797 2,773 2,794 198,000
2020/01/10 2,774 2,788 2,771 2,780 88,100
2020/01/09 2,778 2,786 2,767 2,778 72,200
2020/01/08 2,773 2,773 2,730 2,768 128,600
2020/01/07 2,756 2,805 2,754 2,805 149,500
2020/01/06 2,762 2,773 2,738 2,749 185,400

このページの先頭へ