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
2022/12/30 2,051 2,060 2,034 2,035 51,700
2022/12/29 2,034 2,041 2,010 2,039 57,600
2022/12/28 2,067 2,070 2,051 2,066 68,400
2022/12/27 2,089 2,098 2,070 2,078 30,500
2022/12/26 2,067 2,086 2,065 2,078 33,400
2022/12/23 2,066 2,075 2,044 2,067 51,400
2022/12/22 2,089 2,097 2,078 2,092 60,000
2022/12/21 2,072 2,095 2,057 2,081 104,800
2022/12/20 2,150 2,156 2,057 2,076 99,800
2022/12/19 2,100 2,150 2,098 2,145 107,000
2022/12/16 2,109 2,138 2,101 2,112 147,500
2022/12/15 2,124 2,146 2,124 2,128 50,300
2022/12/14 2,150 2,151 2,126 2,127 53,600
2022/12/13 2,159 2,167 2,138 2,138 70,400
2022/12/12 2,145 2,165 2,135 2,137 65,500
2022/12/09 2,171 2,194 2,157 2,160 125,600
2022/12/08 2,137 2,139 2,119 2,128 91,200
2022/12/07 2,106 2,143 2,106 2,134 102,000
2022/12/06 2,079 2,121 2,079 2,111 87,500
2022/12/05 2,093 2,110 2,076 2,094 107,000
2022/12/02 2,068 2,100 2,031 2,093 171,900
2022/12/01 2,082 2,105 2,082 2,082 104,300
2022/11/30 2,101 2,128 2,075 2,087 185,100
2022/11/29 2,127 2,130 2,105 2,110 107,500
2022/11/28 2,171 2,173 2,137 2,152 96,200
2022/11/25 2,179 2,179 2,160 2,170 85,000
2022/11/24 2,135 2,179 2,130 2,166 187,700
2022/11/22 2,100 2,137 2,100 2,118 182,500
2022/11/21 2,044 2,058 2,037 2,058 71,100
2022/11/18 2,058 2,072 2,040 2,042 90,000
2022/11/17 2,047 2,056 2,039 2,056 78,100
2022/11/16 2,042 2,069 2,040 2,059 121,600
2022/11/15 1,997 2,043 1,996 2,028 124,000
2022/11/14 1,982 1,995 1,965 1,992 79,500
2022/11/11 2,009 2,010 1,981 1,994 116,200
2022/11/10 1,963 1,979 1,951 1,969 108,200
2022/11/09 1,945 1,959 1,943 1,955 76,200
2022/11/08 1,948 1,950 1,933 1,935 79,000
2022/11/07 1,920 1,943 1,899 1,933 126,300
2022/11/04 1,959 1,975 1,910 1,922 133,700
2022/11/02 1,968 2,004 1,960 1,991 158,700
2022/11/01 1,994 2,005 1,970 1,984 132,300
2022/10/31 2,024 2,027 1,976 1,995 184,700
2022/10/28 1,990 2,039 1,986 1,996 427,400
2022/10/27 2,030 2,034 2,000 2,000 101,700
2022/10/26 2,050 2,050 2,024 2,039 109,000
2022/10/25 2,023 2,028 1,998 2,020 135,200
2022/10/24 2,032 2,052 2,011 2,016 87,300
2022/10/21 2,000 2,016 1,995 2,008 95,000
2022/10/20 2,000 2,015 1,993 2,011 80,500
2022/10/19 1,991 2,021 1,990 2,011 73,800
2022/10/18 2,028 2,029 1,992 2,022 115,700
2022/10/17 1,990 1,994 1,971 1,992 104,500
2022/10/14 2,033 2,048 2,008 2,033 105,200
2022/10/13 2,013 2,020 1,984 1,984 123,100
2022/10/12 2,031 2,032 2,011 2,025 160,200
2022/10/11 2,060 2,081 2,035 2,040 171,800
2022/10/07 2,064 2,083 2,052 2,063 133,000
2022/10/06 2,096 2,125 2,089 2,092 171,300
2022/10/05 2,061 2,078 2,038 2,077 212,700
2022/10/04 2,011 2,057 2,011 2,051 145,800
2022/10/03 1,974 1,984 1,951 1,971 95,400
2022/09/30 2,056 2,060 1,975 1,992 163,600
2022/09/29 1,995 2,083 1,986 2,079 326,200
2022/09/28 1,960 1,972 1,941 1,971 120,100
2022/09/27 1,961 1,989 1,959 1,962 105,300
2022/09/26 1,971 1,979 1,935 1,954 151,500
2022/09/22 1,945 1,992 1,945 1,985 105,000
2022/09/21 1,967 1,991 1,967 1,969 105,000
2022/09/20 1,980 1,986 1,963 1,979 71,100
2022/09/16 1,945 1,962 1,945 1,961 99,400
2022/09/15 1,967 1,980 1,946 1,966 98,400
2022/09/14 1,942 1,967 1,925 1,960 106,300
2022/09/13 1,991 1,997 1,976 1,982 67,000
2022/09/12 1,974 2,018 1,964 1,991 152,000
2022/09/09 1,957 1,972 1,945 1,952 91,300
2022/09/08 1,945 1,966 1,943 1,966 123,300
2022/09/07 1,922 1,932 1,900 1,926 88,600
2022/09/06 1,936 1,938 1,925 1,929 99,100
2022/09/05 1,905 1,941 1,884 1,936 87,100
2022/09/02 1,927 1,927 1,899 1,905 100,400
2022/09/01 1,929 1,939 1,904 1,929 140,400
2022/08/31 1,923 1,960 1,919 1,958 133,000
2022/08/30 1,972 1,972 1,943 1,949 67,000
2022/08/29 1,947 1,969 1,927 1,966 161,900
2022/08/26 1,986 2,005 1,982 1,987 161,300
2022/08/25 1,961 1,975 1,956 1,974 67,500
2022/08/24 1,943 1,964 1,933 1,961 90,000
2022/08/23 1,944 1,951 1,930 1,930 145,100
2022/08/22 1,972 1,992 1,962 1,970 122,800
2022/08/19 1,991 1,996 1,983 1,989 86,900
2022/08/18 1,959 1,983 1,952 1,972 93,400
2022/08/17 1,962 1,975 1,958 1,973 100,200
2022/08/16 1,947 1,966 1,930 1,951 95,900
2022/08/15 1,949 1,957 1,928 1,931 135,800
2022/08/12 1,931 1,962 1,913 1,950 212,600
2022/08/10 1,898 1,908 1,852 1,900 197,900
2022/08/09 1,950 1,952 1,880 1,910 365,200
2022/08/08 1,952 1,964 1,938 1,957 152,700
2022/08/05 1,908 1,957 1,907 1,952 142,800
2022/08/04 1,917 1,917 1,890 1,909 88,900
2022/08/03 1,916 1,916 1,888 1,903 100,000
2022/08/02 1,928 1,936 1,904 1,924 173,000
2022/08/01 1,900 1,939 1,899 1,939 201,100
2022/07/29 1,901 1,904 1,878 1,888 186,400
2022/07/28 1,882 1,893 1,858 1,893 622,500
2022/07/27 1,884 1,884 1,855 1,873 221,800
2022/07/26 1,912 1,913 1,890 1,898 190,500
2022/07/25 1,922 1,935 1,913 1,919 113,000
2022/07/22 1,916 1,932 1,906 1,926 128,800
2022/07/21 1,910 1,921 1,901 1,921 130,100
2022/07/20 1,914 1,929 1,905 1,911 164,500
2022/07/19 1,900 1,900 1,867 1,879 160,400
2022/07/15 1,876 1,895 1,868 1,889 195,600
2022/07/14 1,856 1,868 1,836 1,859 155,500
2022/07/13 1,847 1,866 1,840 1,845 159,000
2022/07/12 1,873 1,873 1,827 1,834 136,200
2022/07/11 1,858 1,872 1,847 1,862 174,600
2022/07/08 1,830 1,844 1,809 1,826 263,900
2022/07/07 1,790 1,818 1,775 1,807 177,400
2022/07/06 1,760 1,789 1,760 1,783 166,400
2022/07/05 1,772 1,779 1,761 1,769 120,800
2022/07/04 1,747 1,764 1,737 1,764 153,600
2022/07/01 1,730 1,744 1,711 1,722 128,800
2022/06/30 1,716 1,740 1,705 1,716 208,300
2022/06/29 1,726 1,729 1,711 1,716 263,500
2022/06/28 1,720 1,756 1,713 1,752 204,300
2022/06/27 1,729 1,733 1,695 1,709 146,400
2022/06/24 1,689 1,710 1,682 1,698 109,700
2022/06/23 1,690 1,710 1,684 1,686 99,400
2022/06/22 1,732 1,733 1,698 1,698 121,700
2022/06/21 1,700 1,743 1,687 1,724 260,900
2022/06/20 1,696 1,707 1,658 1,665 333,900
2022/06/17 1,660 1,695 1,654 1,686 331,700
2022/06/16 1,746 1,756 1,710 1,713 140,900
2022/06/15 1,740 1,746 1,707 1,708 188,200
2022/06/14 1,740 1,756 1,731 1,746 247,500
2022/06/13 1,778 1,791 1,761 1,767 199,900
2022/06/10 1,848 1,849 1,808 1,808 237,900
2022/06/09 1,875 1,886 1,861 1,861 143,700
2022/06/08 1,874 1,896 1,874 1,882 123,400
2022/06/07 1,854 1,872 1,851 1,855 160,700
2022/06/06 1,840 1,857 1,837 1,852 122,000
2022/06/03 1,870 1,885 1,858 1,862 97,300
2022/06/02 1,865 1,875 1,847 1,862 140,900
2022/06/01 1,840 1,887 1,840 1,879 155,500
2022/05/31 1,841 1,854 1,831 1,844 265,900
2022/05/30 1,856 1,866 1,836 1,846 384,800
2022/05/27 1,873 1,873 1,816 1,822 261,300
2022/05/26 1,870 1,887 1,843 1,846 128,300
2022/05/25 1,878 1,897 1,866 1,874 157,700
2022/05/24 1,896 1,902 1,865 1,878 118,400
2022/05/23 1,879 1,903 1,868 1,900 183,200
2022/05/20 1,822 1,884 1,817 1,868 233,200
2022/05/19 1,752 1,817 1,750 1,812 252,200
2022/05/18 1,817 1,824 1,786 1,792 272,000
2022/05/17 1,810 1,820 1,793 1,800 314,400
2022/05/16 1,845 1,860 1,805 1,811 290,000
2022/05/13 1,820 1,858 1,820 1,856 391,300
2022/05/12 1,868 1,870 1,816 1,821 288,800
2022/05/11 1,920 1,937 1,887 1,891 251,500
2022/05/10 1,930 1,965 1,904 1,950 258,900
2022/05/09 1,983 1,985 1,937 1,942 289,000
2022/05/06 2,008 2,013 1,990 2,008 190,600
2022/05/02 2,059 2,074 2,002 2,025 143,000
2022/04/28 2,000 2,045 1,992 2,030 304,100
2022/04/27 1,989 1,993 1,963 1,986 433,800
2022/04/26 2,045 2,048 2,020 2,039 188,200
2022/04/25 2,035 2,063 2,033 2,050 251,200
2022/04/22 2,079 2,086 2,068 2,082 220,700
2022/04/21 2,066 2,116 2,065 2,108 280,300
2022/04/20 2,111 2,123 2,076 2,078 242,400
2022/04/19 2,106 2,123 2,098 2,118 205,100
2022/04/18 2,131 2,131 2,075 2,100 168,800
2022/04/15 2,157 2,186 2,150 2,162 152,700
2022/04/14 2,172 2,208 2,171 2,207 214,500
2022/04/13 2,187 2,202 2,173 2,189 225,400
2022/04/12 2,200 2,223 2,173 2,180 245,000
2022/04/11 2,250 2,266 2,227 2,244 139,100
2022/04/08 2,301 2,301 2,276 2,285 162,100
2022/04/07 2,323 2,323 2,274 2,290 123,900
2022/04/06 2,378 2,393 2,355 2,360 104,100
2022/04/05 2,420 2,425 2,378 2,390 135,200
2022/04/04 2,391 2,397 2,377 2,388 97,900
2022/04/01 2,357 2,393 2,329 2,381 157,500
2022/03/31 2,439 2,440 2,392 2,399 175,600
2022/03/30 2,507 2,507 2,442 2,475 151,300
2022/03/29 2,488 2,489 2,443 2,459 184,100
2022/03/28 2,512 2,519 2,494 2,501 69,700
2022/03/25 2,475 2,513 2,467 2,508 76,900
2022/03/24 2,467 2,475 2,443 2,473 77,500
2022/03/23 2,510 2,518 2,479 2,495 119,200
2022/03/22 2,480 2,496 2,470 2,480 127,700
2022/03/18 2,436 2,477 2,433 2,449 235,400
2022/03/17 2,456 2,479 2,420 2,460 151,900
2022/03/16 2,435 2,437 2,386 2,387 136,800
2022/03/15 2,394 2,429 2,393 2,428 103,200
2022/03/14 2,388 2,409 2,357 2,393 88,500
2022/03/11 2,360 2,395 2,345 2,383 114,600
2022/03/10 2,381 2,424 2,362 2,410 108,700
2022/03/09 2,290 2,333 2,285 2,296 137,100
2022/03/08 2,287 2,315 2,260 2,273 190,900
2022/03/07 2,396 2,401 2,296 2,312 138,400
2022/03/04 2,459 2,474 2,434 2,434 77,000
2022/03/03 2,519 2,519 2,469 2,478 81,700
2022/03/02 2,556 2,562 2,488 2,488 67,800
2022/03/01 2,545 2,610 2,545 2,581 124,000
2022/02/28 2,515 2,518 2,471 2,513 160,700
2022/02/25 2,524 2,542 2,504 2,531 101,900
2022/02/24 2,493 2,519 2,478 2,511 90,900
2022/02/22 2,519 2,528 2,498 2,519 65,800
2022/02/21 2,496 2,537 2,485 2,533 58,000
2022/02/18 2,531 2,550 2,507 2,527 58,400
2022/02/17 2,557 2,566 2,534 2,541 67,700
2022/02/16 2,534 2,561 2,522 2,554 76,700
2022/02/15 2,496 2,527 2,477 2,493 90,700
2022/02/14 2,441 2,512 2,408 2,488 115,400
2022/02/10 2,520 2,524 2,470 2,498 125,700
2022/02/09 2,448 2,519 2,441 2,500 142,300
2022/02/08 2,473 2,483 2,441 2,451 107,200
2022/02/07 2,470 2,496 2,470 2,495 57,400
2022/02/04 2,493 2,513 2,471 2,501 57,200
2022/02/03 2,471 2,506 2,464 2,486 72,900
2022/02/02 2,430 2,490 2,426 2,490 105,300
2022/02/01 2,461 2,487 2,432 2,438 66,100
2022/01/31 2,436 2,445 2,424 2,432 94,800
2022/01/28 2,422 2,446 2,404 2,443 107,800
2022/01/27 2,478 2,483 2,379 2,397 185,800
2022/01/26 2,530 2,538 2,497 2,500 86,600
2022/01/25 2,539 2,539 2,493 2,528 94,900
2022/01/24 2,521 2,576 2,520 2,557 129,500
2022/01/21 2,497 2,547 2,485 2,540 57,200
2022/01/20 2,486 2,562 2,484 2,510 114,600
2022/01/19 2,570 2,570 2,470 2,484 158,500
2022/01/18 2,637 2,653 2,600 2,600 37,300
2022/01/17 2,620 2,645 2,620 2,635 43,600
2022/01/14 2,606 2,625 2,588 2,617 86,600
2022/01/13 2,623 2,636 2,600 2,607 75,000
2022/01/12 2,611 2,641 2,603 2,626 92,700
2022/01/11 2,670 2,670 2,595 2,603 106,800
2022/01/07 2,699 2,720 2,675 2,679 75,900
2022/01/06 2,740 2,754 2,690 2,690 46,000
2022/01/05 2,746 2,779 2,724 2,768 79,800
2022/01/04 2,772 2,793 2,716 2,740 60,500

このページの先頭へ