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
2021/12/30 2,701 2,752 2,701 2,731 56,000
2021/12/29 2,691 2,714 2,691 2,714 54,200
2021/12/28 2,694 2,731 2,676 2,716 120,300
2021/12/27 2,736 2,738 2,688 2,694 64,100
2021/12/24 2,735 2,761 2,735 2,751 45,500
2021/12/23 2,729 2,735 2,715 2,723 47,300
2021/12/22 2,703 2,713 2,678 2,708 46,500
2021/12/21 2,711 2,748 2,697 2,702 89,600
2021/12/20 2,686 2,704 2,670 2,670 76,800
2021/12/17 2,777 2,785 2,710 2,728 98,800
2021/12/16 2,774 2,794 2,771 2,775 46,000
2021/12/15 2,754 2,801 2,754 2,763 63,400
2021/12/14 2,720 2,765 2,720 2,751 82,200
2021/12/13 2,723 2,728 2,699 2,718 45,100
2021/12/10 2,729 2,745 2,690 2,701 67,000
2021/12/09 2,735 2,738 2,700 2,716 69,900
2021/12/08 2,763 2,780 2,725 2,756 69,800
2021/12/07 2,673 2,760 2,673 2,753 75,900
2021/12/06 2,689 2,699 2,649 2,650 73,300
2021/12/03 2,645 2,686 2,639 2,678 100,400
2021/12/02 2,623 2,680 2,622 2,642 85,400
2021/12/01 2,608 2,675 2,600 2,645 62,500
2021/11/30 2,675 2,705 2,630 2,631 190,500
2021/11/29 2,718 2,718 2,656 2,665 115,400
2021/11/26 2,793 2,793 2,731 2,754 64,200
2021/11/25 2,802 2,824 2,796 2,806 59,200
2021/11/24 2,834 2,862 2,793 2,796 118,500
2021/11/22 2,843 2,854 2,823 2,839 91,200
2021/11/19 2,796 2,850 2,796 2,836 114,400
2021/11/18 2,787 2,824 2,781 2,798 157,800
2021/11/17 2,766 2,787 2,749 2,774 120,000
2021/11/16 2,758 2,779 2,737 2,740 64,600
2021/11/15 2,733 2,788 2,729 2,730 92,500
2021/11/12 2,663 2,732 2,663 2,731 82,200
2021/11/11 2,682 2,688 2,652 2,654 50,700
2021/11/10 2,687 2,693 2,668 2,673 39,000
2021/11/09 2,681 2,689 2,660 2,669 55,300
2021/11/08 2,725 2,725 2,691 2,691 52,800
2021/11/05 2,753 2,763 2,721 2,725 68,600
2021/11/04 2,749 2,760 2,723 2,760 91,500
2021/11/02 2,786 2,816 2,700 2,716 133,900
2021/11/01 2,783 2,805 2,720 2,784 219,100
2021/10/29 2,728 2,757 2,711 2,750 100,700
2021/10/28 2,715 2,745 2,707 2,734 87,800
2021/10/27 2,747 2,747 2,713 2,730 61,900
2021/10/26 2,768 2,782 2,741 2,747 89,200
2021/10/25 2,713 2,756 2,713 2,735 80,100
2021/10/22 2,705 2,742 2,690 2,717 124,900
2021/10/21 2,776 2,776 2,726 2,731 105,600
2021/10/20 2,829 2,840 2,774 2,784 70,500
2021/10/19 2,831 2,833 2,805 2,821 34,300
2021/10/18 2,841 2,863 2,795 2,837 59,000
2021/10/15 2,762 2,843 2,762 2,841 210,600
2021/10/14 2,731 2,740 2,696 2,721 87,300
2021/10/13 2,745 2,752 2,722 2,730 72,500
2021/10/12 2,766 2,772 2,726 2,730 71,900
2021/10/11 2,742 2,770 2,731 2,770 67,100
2021/10/08 2,762 2,764 2,734 2,744 67,100
2021/10/07 2,750 2,751 2,700 2,700 74,400
2021/10/06 2,752 2,793 2,716 2,743 102,800
2021/10/05 2,801 2,812 2,720 2,732 117,400
2021/10/04 2,866 2,878 2,803 2,814 64,100
2021/10/01 2,887 2,898 2,812 2,824 105,100
2021/09/30 2,893 2,919 2,875 2,906 187,400
2021/09/29 2,888 2,896 2,849 2,866 222,700
2021/09/28 2,913 2,931 2,880 2,931 122,300
2021/09/27 2,980 2,981 2,936 2,940 93,800
2021/09/24 2,950 2,986 2,926 2,980 118,600
2021/09/22 2,976 2,976 2,921 2,921 147,100
2021/09/21 2,978 2,995 2,957 2,978 126,500
2021/09/17 3,050 3,080 3,040 3,070 98,200
2021/09/16 3,085 3,085 3,050 3,065 83,300
2021/09/15 3,080 3,080 3,035 3,070 95,500
2021/09/14 3,070 3,125 3,065 3,125 155,300
2021/09/13 2,948 3,040 2,948 3,040 167,700
2021/09/10 2,930 2,985 2,925 2,985 148,600
2021/09/09 2,979 2,993 2,942 2,948 80,800
2021/09/08 2,985 2,994 2,970 2,992 111,300
2021/09/07 2,997 3,015 2,976 2,985 110,200
2021/09/06 2,950 2,981 2,946 2,969 68,000
2021/09/03 2,945 2,975 2,929 2,960 90,600
2021/09/02 2,904 2,930 2,898 2,930 48,300
2021/09/01 2,909 2,924 2,895 2,900 68,800
2021/08/31 2,901 2,959 2,901 2,944 91,000
2021/08/30 2,877 2,919 2,876 2,919 52,400
2021/08/27 2,869 2,898 2,868 2,883 46,500
2021/08/26 2,904 2,905 2,871 2,884 59,800
2021/08/25 2,918 2,929 2,897 2,901 43,900
2021/08/24 2,921 2,927 2,909 2,923 62,400
2021/08/23 2,905 2,928 2,905 2,918 44,100
2021/08/20 2,893 2,920 2,882 2,894 64,200
2021/08/19 2,908 2,918 2,874 2,877 77,900
2021/08/18 2,887 2,927 2,887 2,907 82,600
2021/08/17 2,844 2,891 2,844 2,858 101,400
2021/08/16 2,841 2,849 2,805 2,805 70,400
2021/08/13 2,841 2,875 2,840 2,850 54,200
2021/08/12 2,872 2,872 2,821 2,841 57,800
2021/08/11 2,842 2,846 2,815 2,827 66,200
2021/08/10 2,892 2,898 2,834 2,843 76,400
2021/08/06 2,905 2,932 2,793 2,892 152,200
2021/08/05 2,886 2,924 2,881 2,905 95,200
2021/08/04 2,928 2,929 2,902 2,905 55,600
2021/08/03 2,975 2,975 2,934 2,940 64,900
2021/08/02 2,877 2,975 2,875 2,972 201,200
2021/07/30 2,867 2,894 2,848 2,884 167,400
2021/07/29 2,881 2,915 2,835 2,883 527,900
2021/07/28 2,888 2,920 2,883 2,905 159,700
2021/07/27 2,934 2,936 2,892 2,906 105,400
2021/07/26 2,880 2,914 2,878 2,911 120,100
2021/07/21 2,802 2,843 2,782 2,823 105,300
2021/07/20 2,780 2,797 2,763 2,789 85,400
2021/07/19 2,836 2,840 2,795 2,805 77,300
2021/07/16 2,903 2,908 2,860 2,861 88,000
2021/07/15 2,955 2,986 2,939 2,950 185,200
2021/07/14 2,879 2,938 2,874 2,921 140,900
2021/07/13 2,837 2,905 2,833 2,890 147,400
2021/07/12 2,795 2,831 2,776 2,824 147,400
2021/07/09 2,700 2,722 2,668 2,715 175,600
2021/07/08 2,757 2,780 2,738 2,742 149,700
2021/07/07 2,746 2,768 2,732 2,742 115,700
2021/07/06 2,823 2,827 2,788 2,796 79,200
2021/07/05 2,810 2,824 2,795 2,811 61,700
2021/07/02 2,834 2,837 2,816 2,821 63,400
2021/07/01 2,866 2,878 2,820 2,828 104,600
2021/06/30 2,849 2,869 2,831 2,832 99,400
2021/06/29 2,850 2,859 2,815 2,829 84,900
2021/06/28 2,864 2,892 2,864 2,885 92,400
2021/06/25 2,851 2,865 2,827 2,858 81,200
2021/06/24 2,838 2,842 2,810 2,832 90,700
2021/06/23 2,912 2,912 2,844 2,853 123,300
2021/06/22 2,909 2,936 2,895 2,920 208,900
2021/06/21 2,824 2,854 2,810 2,837 200,200
2021/06/18 2,848 2,870 2,840 2,843 137,600
2021/06/17 2,881 2,886 2,842 2,848 58,000
2021/06/16 2,875 2,910 2,865 2,909 76,800
2021/06/15 2,866 2,885 2,849 2,881 66,000
2021/06/14 2,878 2,885 2,853 2,861 75,700
2021/06/11 2,875 2,875 2,844 2,866 95,700
2021/06/10 2,886 2,895 2,859 2,877 117,000
2021/06/09 2,935 2,935 2,896 2,903 89,600
2021/06/08 2,917 2,941 2,892 2,934 108,800
2021/06/07 2,935 2,954 2,902 2,935 105,500
2021/06/04 2,862 2,940 2,856 2,906 211,600
2021/06/03 2,792 2,839 2,783 2,838 144,300
2021/06/02 2,770 2,792 2,743 2,792 206,200
2021/06/01 2,772 2,785 2,739 2,784 125,100
2021/05/31 2,799 2,816 2,738 2,754 128,400
2021/05/28 2,807 2,827 2,796 2,819 143,100
2021/05/27 2,808 2,809 2,779 2,791 184,300
2021/05/26 2,803 2,837 2,801 2,822 122,400
2021/05/25 2,800 2,822 2,786 2,822 142,400
2021/05/24 2,850 2,879 2,826 2,828 116,800
2021/05/21 2,834 2,850 2,805 2,822 120,300
2021/05/20 2,856 2,866 2,840 2,850 101,200
2021/05/19 2,854 2,862 2,833 2,856 96,200
2021/05/18 2,860 2,889 2,846 2,888 136,300
2021/05/17 2,945 2,951 2,868 2,874 124,500
2021/05/14 2,965 2,978 2,944 2,966 77,900
2021/05/13 2,955 2,985 2,912 2,943 105,900
2021/05/12 2,962 2,963 2,929 2,961 108,200
2021/05/11 3,005 3,015 2,958 2,974 146,600
2021/05/10 3,030 3,030 2,995 3,015 86,600
2021/05/07 3,000 3,030 2,988 3,010 139,500
2021/05/06 2,900 3,010 2,900 2,976 258,000
2021/04/30 2,787 2,877 2,787 2,824 143,200
2021/04/28 2,782 2,801 2,773 2,786 100,700
2021/04/27 2,752 2,793 2,743 2,782 88,200
2021/04/26 2,770 2,773 2,744 2,766 65,700
2021/04/23 2,800 2,802 2,760 2,765 57,500
2021/04/22 2,846 2,848 2,816 2,827 90,900
2021/04/21 2,820 2,820 2,763 2,814 119,000
2021/04/20 2,886 2,888 2,834 2,870 89,900
2021/04/19 2,892 2,914 2,885 2,893 52,800
2021/04/16 2,875 2,901 2,868 2,895 61,000
2021/04/15 2,867 2,895 2,861 2,875 63,100
2021/04/14 2,860 2,895 2,845 2,880 93,100
2021/04/13 2,868 2,920 2,849 2,888 76,800
2021/04/12 2,820 2,870 2,803 2,869 87,000
2021/04/09 2,816 2,825 2,791 2,797 86,600
2021/04/08 2,845 2,851 2,802 2,817 104,300
2021/04/07 2,852 2,883 2,833 2,883 90,400
2021/04/06 2,897 2,904 2,824 2,855 129,900
2021/04/05 2,899 2,899 2,860 2,897 127,300
2021/04/02 2,944 2,950 2,893 2,931 118,900
2021/04/01 2,942 2,966 2,906 2,937 99,500
2021/03/31 2,965 2,974 2,922 2,938 93,400
2021/03/30 2,990 2,990 2,942 2,969 124,200
2021/03/29 2,985 3,020 2,951 3,020 178,300
2021/03/26 2,948 2,960 2,905 2,956 113,300
2021/03/25 2,965 2,966 2,928 2,943 142,400
2021/03/24 2,962 2,962 2,888 2,915 152,100
2021/03/23 3,040 3,040 2,953 2,962 168,300
2021/03/22 3,035 3,040 2,973 3,040 183,400
2021/03/19 3,030 3,070 3,000 3,070 218,600
2021/03/18 2,985 3,015 2,961 3,010 184,500
2021/03/17 2,911 2,992 2,900 2,985 155,100
2021/03/16 2,860 2,935 2,860 2,929 207,500
2021/03/15 2,805 2,828 2,791 2,828 121,700
2021/03/12 2,794 2,811 2,769 2,805 161,600
2021/03/11 2,745 2,790 2,731 2,781 119,700
2021/03/10 2,704 2,740 2,683 2,740 108,500
2021/03/09 2,730 2,746 2,673 2,691 144,600
2021/03/08 2,730 2,731 2,687 2,698 95,700
2021/03/05 2,668 2,707 2,642 2,705 102,200
2021/03/04 2,616 2,668 2,610 2,668 67,400
2021/03/03 2,631 2,660 2,607 2,648 98,600
2021/03/02 2,661 2,663 2,584 2,634 72,600
2021/03/01 2,582 2,651 2,577 2,649 133,700
2021/02/26 2,623 2,639 2,539 2,539 130,100
2021/02/25 2,660 2,665 2,610 2,625 82,600
2021/02/24 2,660 2,666 2,623 2,629 99,400
2021/02/22 2,649 2,668 2,630 2,667 88,300
2021/02/19 2,650 2,655 2,593 2,629 90,700
2021/02/18 2,749 2,749 2,666 2,668 114,800
2021/02/17 2,786 2,804 2,759 2,765 105,200
2021/02/16 2,811 2,818 2,737 2,761 189,100
2021/02/15 2,829 2,855 2,786 2,811 170,800
2021/02/12 2,790 2,807 2,741 2,768 140,400
2021/02/10 2,810 2,810 2,782 2,790 62,600
2021/02/09 2,861 2,861 2,817 2,823 55,900
2021/02/08 2,819 2,874 2,812 2,871 100,600
2021/02/05 2,808 2,819 2,792 2,813 74,200
2021/02/04 2,830 2,845 2,790 2,795 75,000
2021/02/03 2,820 2,836 2,804 2,817 94,700
2021/02/02 2,740 2,796 2,740 2,796 80,100
2021/02/01 2,709 2,743 2,692 2,731 59,200
2021/01/29 2,709 2,755 2,696 2,710 90,700
2021/01/28 2,668 2,743 2,668 2,738 167,100
2021/01/27 2,650 2,704 2,650 2,696 62,600
2021/01/26 2,641 2,641 2,612 2,621 71,600
2021/01/25 2,620 2,644 2,609 2,644 77,900
2021/01/22 2,656 2,660 2,635 2,639 86,600
2021/01/21 2,670 2,695 2,664 2,691 110,300
2021/01/20 2,703 2,704 2,658 2,685 125,600
2021/01/19 2,777 2,777 2,717 2,718 109,500
2021/01/18 2,769 2,792 2,751 2,758 80,000
2021/01/15 2,816 2,829 2,764 2,785 96,500
2021/01/14 2,848 2,848 2,803 2,812 94,200
2021/01/13 2,805 2,873 2,802 2,862 157,900
2021/01/12 2,797 2,820 2,760 2,813 93,700
2021/01/08 2,769 2,798 2,747 2,797 121,800
2021/01/07 2,808 2,846 2,787 2,819 127,500
2021/01/06 2,812 2,839 2,796 2,817 41,200
2021/01/05 2,802 2,819 2,786 2,818 48,500
2021/01/04 2,876 2,876 2,781 2,804 93,300

このページの先頭へ