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
2023/12/29 2,444 2,458 2,410 2,446 78,600
2023/12/28 2,362 2,442 2,361 2,442 94,900
2023/12/27 2,357 2,386 2,357 2,383 87,500
2023/12/26 2,374 2,386 2,341 2,354 66,800
2023/12/25 2,430 2,430 2,352 2,362 98,400
2023/12/22 2,432 2,441 2,409 2,431 140,800
2023/12/21 2,392 2,437 2,390 2,431 66,800
2023/12/20 2,400 2,434 2,400 2,421 69,200
2023/12/19 2,384 2,415 2,378 2,399 103,600
2023/12/18 2,369 2,391 2,344 2,384 65,100
2023/12/15 2,379 2,418 2,374 2,410 121,500
2023/12/14 2,401 2,424 2,381 2,384 95,100
2023/12/13 2,406 2,436 2,406 2,418 101,000
2023/12/12 2,409 2,417 2,382 2,386 106,600
2023/12/11 2,356 2,427 2,353 2,400 176,100
2023/12/08 2,353 2,354 2,268 2,306 265,800
2023/12/07 2,461 2,487 2,403 2,403 164,200
2023/12/06 2,390 2,465 2,361 2,461 204,400
2023/12/05 2,421 2,458 2,411 2,411 160,000
2023/12/04 2,380 2,416 2,341 2,401 147,600
2023/12/01 2,390 2,434 2,390 2,417 157,100
2023/11/30 2,325 2,383 2,324 2,377 215,400
2023/11/29 2,295 2,325 2,287 2,319 77,600
2023/11/28 2,261 2,325 2,261 2,311 163,300
2023/11/27 2,242 2,277 2,236 2,257 99,000
2023/11/24 2,240 2,240 2,216 2,233 71,000
2023/11/22 2,234 2,252 2,214 2,234 102,600
2023/11/21 2,245 2,278 2,239 2,258 87,900
2023/11/20 2,299 2,299 2,245 2,246 69,500
2023/11/17 2,251 2,290 2,243 2,289 62,100
2023/11/16 2,294 2,312 2,255 2,255 71,700
2023/11/15 2,301 2,334 2,283 2,303 85,800
2023/11/14 2,303 2,340 2,297 2,299 97,100
2023/11/13 2,337 2,341 2,301 2,318 96,200
2023/11/10 2,273 2,321 2,259 2,311 91,900
2023/11/09 2,190 2,300 2,183 2,295 95,300
2023/11/08 2,214 2,222 2,166 2,190 133,500
2023/11/07 2,222 2,237 2,199 2,214 92,000
2023/11/06 2,246 2,263 2,227 2,229 164,600
2023/11/02 2,262 2,281 2,202 2,246 145,700
2023/11/01 2,270 2,334 2,212 2,243 271,600
2023/10/31 2,296 2,308 2,154 2,261 435,100
2023/10/30 2,311 2,316 2,233 2,262 147,700
2023/10/27 2,305 2,308 2,285 2,308 68,700
2023/10/26 2,280 2,303 2,247 2,267 55,500
2023/10/25 2,301 2,317 2,286 2,294 72,100
2023/10/24 2,291 2,310 2,243 2,300 63,200
2023/10/23 2,312 2,322 2,284 2,293 69,600
2023/10/20 2,315 2,350 2,306 2,315 63,500
2023/10/19 2,310 2,362 2,310 2,324 66,600
2023/10/18 2,366 2,375 2,334 2,347 75,700
2023/10/17 2,343 2,378 2,343 2,366 91,700
2023/10/16 2,356 2,363 2,306 2,316 63,700
2023/10/13 2,383 2,393 2,347 2,356 70,100
2023/10/12 2,400 2,404 2,371 2,402 75,700
2023/10/11 2,421 2,421 2,388 2,397 70,900
2023/10/10 2,422 2,446 2,414 2,440 83,900
2023/10/06 2,375 2,403 2,369 2,377 59,700
2023/10/05 2,328 2,374 2,328 2,364 102,700
2023/10/04 2,330 2,350 2,315 2,323 103,300
2023/10/03 2,419 2,429 2,372 2,375 98,100
2023/10/02 2,487 2,497 2,422 2,424 104,900
2023/09/29 2,478 2,518 2,421 2,450 213,600
2023/09/28 2,519 2,519 2,455 2,470 134,600
2023/09/27 2,440 2,512 2,411 2,505 173,900
2023/09/26 2,463 2,463 2,415 2,443 147,200
2023/09/25 2,445 2,487 2,437 2,472 106,600
2023/09/22 2,409 2,466 2,390 2,455 144,100
2023/09/21 2,459 2,486 2,427 2,439 115,300
2023/09/20 2,560 2,560 2,467 2,467 252,100
2023/09/19 2,550 2,551 2,501 2,546 255,500
2023/09/15 2,571 2,589 2,550 2,572 145,100
2023/09/14 2,551 2,583 2,543 2,571 103,200
2023/09/13 2,586 2,593 2,554 2,560 113,700
2023/09/12 2,603 2,616 2,589 2,613 76,500
2023/09/11 2,633 2,659 2,590 2,604 111,000
2023/09/08 2,652 2,666 2,626 2,631 164,000
2023/09/07 2,638 2,685 2,632 2,664 125,500
2023/09/06 2,658 2,670 2,648 2,655 121,400
2023/09/05 2,660 2,660 2,618 2,656 151,800
2023/09/04 2,628 2,666 2,602 2,660 157,500
2023/09/01 2,573 2,630 2,573 2,629 145,300
2023/08/31 2,563 2,578 2,545 2,571 192,600
2023/08/30 2,544 2,556 2,532 2,548 164,500
2023/08/29 2,525 2,538 2,506 2,533 126,000
2023/08/28 2,489 2,515 2,481 2,503 159,100
2023/08/25 2,433 2,466 2,426 2,463 116,000
2023/08/24 2,423 2,461 2,422 2,454 99,400
2023/08/23 2,430 2,434 2,386 2,419 170,400
2023/08/22 2,475 2,514 2,429 2,460 289,800
2023/08/21 2,320 2,365 2,320 2,340 137,900
2023/08/18 2,274 2,318 2,261 2,299 118,300
2023/08/17 2,250 2,309 2,250 2,303 131,500
2023/08/16 2,272 2,304 2,249 2,282 195,600
2023/08/15 2,303 2,333 2,266 2,314 228,300
2023/08/14 2,350 2,406 2,289 2,304 332,600
2023/08/10 2,110 2,450 2,099 2,339 779,900
2023/08/09 2,140 2,150 2,110 2,120 94,100
2023/08/08 2,119 2,129 2,112 2,126 51,100
2023/08/07 2,066 2,112 2,054 2,110 109,000
2023/08/04 2,070 2,090 2,068 2,089 85,000
2023/08/03 2,119 2,119 2,069 2,072 167,800
2023/08/02 2,140 2,158 2,132 2,134 113,100
2023/08/01 2,174 2,182 2,156 2,166 69,900
2023/07/31 2,200 2,214 2,181 2,189 89,600
2023/07/28 2,140 2,160 2,126 2,157 77,000
2023/07/27 2,159 2,168 2,146 2,161 50,800
2023/07/26 2,178 2,182 2,150 2,169 44,500
2023/07/25 2,168 2,173 2,148 2,164 81,100
2023/07/24 2,175 2,187 2,158 2,165 46,500
2023/07/21 2,152 2,162 2,130 2,151 63,100
2023/07/20 2,170 2,182 2,151 2,152 65,400
2023/07/19 2,148 2,163 2,138 2,162 68,400
2023/07/18 2,140 2,167 2,128 2,134 56,200
2023/07/14 2,156 2,161 2,123 2,140 71,200
2023/07/13 2,171 2,171 2,134 2,156 73,700
2023/07/12 2,185 2,187 2,149 2,155 120,300
2023/07/11 2,238 2,240 2,186 2,187 105,600
2023/07/10 2,248 2,270 2,225 2,231 110,100
2023/07/07 2,230 2,259 2,225 2,229 65,700
2023/07/06 2,275 2,275 2,231 2,256 70,700
2023/07/05 2,270 2,305 2,261 2,291 64,800
2023/07/04 2,272 2,311 2,271 2,292 80,800
2023/07/03 2,284 2,304 2,275 2,296 74,500
2023/06/30 2,310 2,323 2,236 2,274 139,800
2023/06/29 2,322 2,330 2,302 2,313 79,700
2023/06/28 2,315 2,329 2,305 2,325 116,100
2023/06/27 2,303 2,303 2,274 2,291 88,200
2023/06/26 2,266 2,319 2,243 2,291 112,500
2023/06/23 2,323 2,339 2,271 2,283 65,800
2023/06/22 2,327 2,345 2,315 2,322 59,600
2023/06/21 2,286 2,319 2,278 2,306 111,800
2023/06/20 2,283 2,313 2,281 2,313 103,300
2023/06/19 2,304 2,318 2,277 2,296 92,300
2023/06/16 2,286 2,292 2,257 2,279 142,700
2023/06/15 2,271 2,315 2,271 2,299 92,400
2023/06/14 2,273 2,296 2,266 2,277 86,600
2023/06/13 2,238 2,280 2,238 2,273 110,600
2023/06/12 2,214 2,247 2,207 2,235 81,800
2023/06/09 2,211 2,217 2,200 2,208 131,000
2023/06/08 2,190 2,206 2,156 2,168 69,700
2023/06/07 2,230 2,242 2,188 2,190 103,200
2023/06/06 2,166 2,224 2,162 2,221 118,300
2023/06/05 2,201 2,213 2,190 2,194 104,800
2023/06/02 2,149 2,169 2,125 2,169 86,700
2023/06/01 2,098 2,139 2,098 2,120 90,900
2023/05/31 2,133 2,140 2,098 2,108 246,700
2023/05/30 2,156 2,165 2,136 2,156 97,600
2023/05/29 2,214 2,221 2,175 2,176 94,900
2023/05/26 2,250 2,250 2,200 2,200 128,300
2023/05/25 2,283 2,292 2,264 2,266 75,400
2023/05/24 2,324 2,324 2,292 2,295 56,700
2023/05/23 2,345 2,354 2,309 2,325 96,700
2023/05/22 2,309 2,338 2,295 2,338 77,200
2023/05/19 2,320 2,327 2,308 2,315 63,800
2023/05/18 2,330 2,330 2,307 2,321 79,100
2023/05/17 2,320 2,343 2,307 2,314 73,200
2023/05/16 2,311 2,340 2,297 2,322 89,900
2023/05/15 2,300 2,300 2,270 2,299 95,000
2023/05/12 2,257 2,280 2,250 2,277 100,300
2023/05/11 2,269 2,269 2,248 2,257 66,300
2023/05/10 2,317 2,328 2,277 2,287 68,000
2023/05/09 2,291 2,320 2,290 2,317 80,200
2023/05/08 2,295 2,332 2,286 2,294 60,300
2023/05/02 2,330 2,330 2,268 2,304 117,700
2023/05/01 2,355 2,419 2,312 2,317 136,100
2023/04/28 2,309 2,362 2,305 2,353 304,100
2023/04/27 2,241 2,264 2,230 2,256 100,700
2023/04/26 2,239 2,262 2,224 2,244 133,000
2023/04/25 2,261 2,281 2,254 2,271 79,500
2023/04/24 2,235 2,256 2,226 2,235 56,500
2023/04/21 2,222 2,252 2,210 2,233 82,000
2023/04/20 2,212 2,230 2,199 2,229 115,500
2023/04/19 2,223 2,223 2,188 2,215 104,700
2023/04/18 2,250 2,279 2,239 2,245 97,800
2023/04/17 2,220 2,239 2,188 2,232 112,300
2023/04/14 2,171 2,220 2,164 2,218 108,500
2023/04/13 2,148 2,171 2,133 2,171 97,500
2023/04/12 2,151 2,170 2,134 2,165 106,600
2023/04/11 2,172 2,173 2,136 2,148 94,400
2023/04/10 2,165 2,173 2,140 2,141 58,300
2023/04/07 2,135 2,162 2,118 2,147 78,100
2023/04/06 2,151 2,167 2,147 2,152 72,700
2023/04/05 2,238 2,238 2,185 2,186 71,300
2023/04/04 2,263 2,275 2,228 2,263 89,100
2023/04/03 2,278 2,288 2,252 2,263 99,300
2023/03/31 2,251 2,282 2,229 2,243 122,300
2023/03/30 2,231 2,240 2,216 2,236 106,800
2023/03/29 2,175 2,224 2,168 2,224 117,000
2023/03/28 2,180 2,186 2,140 2,154 68,300
2023/03/27 2,153 2,165 2,135 2,155 64,300
2023/03/24 2,140 2,143 2,112 2,136 71,900
2023/03/23 2,121 2,149 2,107 2,143 130,300
2023/03/22 2,131 2,147 2,115 2,135 137,000
2023/03/20 2,070 2,074 2,043 2,058 147,500
2023/03/17 2,089 2,105 2,075 2,091 113,900
2023/03/16 2,045 2,065 2,043 2,062 98,000
2023/03/15 2,070 2,111 2,070 2,092 70,100
2023/03/14 2,089 2,089 2,022 2,059 113,500
2023/03/13 2,161 2,161 2,088 2,134 129,200
2023/03/10 2,213 2,240 2,196 2,198 136,000
2023/03/09 2,239 2,263 2,237 2,263 78,500
2023/03/08 2,224 2,248 2,221 2,239 62,900
2023/03/07 2,228 2,252 2,220 2,222 49,200
2023/03/06 2,229 2,229 2,207 2,223 47,100
2023/03/03 2,220 2,241 2,207 2,231 76,700
2023/03/02 2,239 2,246 2,193 2,197 44,400
2023/03/01 2,244 2,253 2,211 2,222 69,600
2023/02/28 2,228 2,264 2,226 2,257 91,200
2023/02/27 2,207 2,232 2,191 2,230 61,800
2023/02/24 2,188 2,207 2,169 2,200 102,700
2023/02/22 2,203 2,215 2,173 2,173 69,200
2023/02/21 2,203 2,246 2,203 2,231 51,600
2023/02/20 2,242 2,242 2,200 2,202 45,200
2023/02/17 2,200 2,241 2,195 2,235 56,800
2023/02/16 2,242 2,243 2,205 2,220 98,100
2023/02/15 2,242 2,242 2,215 2,228 61,300
2023/02/14 2,250 2,250 2,213 2,242 83,300
2023/02/13 2,229 2,240 2,195 2,233 88,100
2023/02/10 2,238 2,317 2,232 2,242 272,300
2023/02/09 2,022 2,229 2,020 2,216 296,600
2023/02/08 2,032 2,048 2,018 2,040 35,800
2023/02/07 2,049 2,054 2,031 2,039 46,700
2023/02/06 2,055 2,069 2,043 2,049 43,200
2023/02/03 2,031 2,035 1,994 2,031 134,500
2023/02/02 2,098 2,098 2,044 2,049 86,300
2023/02/01 2,118 2,132 2,095 2,098 35,300
2023/01/31 2,079 2,126 2,079 2,120 107,000
2023/01/30 2,060 2,077 2,058 2,072 40,600
2023/01/27 2,055 2,076 2,055 2,066 63,100
2023/01/26 2,073 2,079 2,043 2,056 69,700
2023/01/25 2,077 2,089 2,063 2,081 81,100
2023/01/24 2,033 2,074 2,033 2,067 104,200
2023/01/23 2,020 2,030 1,999 2,023 93,900
2023/01/20 1,999 2,006 1,978 2,000 63,800
2023/01/19 2,030 2,030 2,005 2,007 87,600
2023/01/18 1,985 2,013 1,980 2,005 67,900
2023/01/17 1,945 1,985 1,941 1,980 71,000
2023/01/16 1,937 1,947 1,925 1,931 58,700
2023/01/13 1,993 2,005 1,950 1,957 77,500
2023/01/12 2,011 2,011 1,983 2,001 46,000
2023/01/11 1,999 2,024 1,998 2,016 47,800
2023/01/10 2,024 2,027 1,994 1,994 71,200
2023/01/06 2,008 2,016 1,997 2,009 79,700
2023/01/05 2,024 2,024 1,976 1,996 87,000
2023/01/04 2,061 2,069 2,019 2,030 96,600

このページの先頭へ