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
2025/06/13 2,043 2,049 2,021 2,032 162,100
2025/06/12 2,052 2,068 2,042 2,066 103,900
2025/06/11 2,024 2,062 2,024 2,053 84,300
2025/06/10 2,041 2,059 2,034 2,034 133,600
2025/06/09 2,016 2,046 2,016 2,029 82,700
2025/06/06 2,025 2,041 2,015 2,015 84,700
2025/06/05 2,025 2,050 2,014 2,023 86,200
2025/06/04 2,024 2,055 2,014 2,045 96,100
2025/06/03 2,021 2,032 2,009 2,009 104,500
2025/06/02 2,040 2,042 2,020 2,021 70,200
2025/05/30 2,035 2,056 2,020 2,050 126,500
2025/05/29 2,062 2,066 2,052 2,060 71,700
2025/05/28 2,066 2,073 2,053 2,063 92,300
2025/05/27 2,053 2,064 2,033 2,056 82,500
2025/05/26 2,026 2,053 2,021 2,052 113,100
2025/05/23 1,983 2,010 1,979 2,006 101,700
2025/05/22 1,993 2,011 1,983 1,993 90,600
2025/05/21 2,000 2,020 1,999 2,002 88,200
2025/05/20 2,032 2,038 1,997 1,998 110,200
2025/05/19 2,000 2,050 1,995 2,042 177,200
2025/05/16 1,998 2,004 1,964 2,000 87,000
2025/05/15 1,986 2,001 1,980 1,994 102,800
2025/05/14 2,000 2,005 1,963 1,992 87,800
2025/05/13 2,017 2,020 1,995 2,002 114,400
2025/05/12 2,000 2,007 1,983 2,000 88,800
2025/05/09 1,946 2,004 1,943 1,981 208,600
2025/05/08 1,942 1,954 1,908 1,915 94,300
2025/05/07 1,936 1,944 1,919 1,924 178,100
2025/05/02 1,970 1,982 1,944 1,956 147,100
2025/05/01 1,987 2,065 1,957 1,979 428,300
2025/04/30 1,979 2,148 1,944 2,130 529,700
2025/04/28 1,942 1,982 1,930 1,971 194,500
2025/04/25 1,902 1,933 1,901 1,913 85,200
2025/04/24 1,912 1,933 1,895 1,900 87,000
2025/04/23 1,886 1,911 1,883 1,898 121,500
2025/04/22 1,859 1,879 1,856 1,877 55,200
2025/04/21 1,860 1,876 1,853 1,867 63,500
2025/04/18 1,839 1,871 1,837 1,863 77,300
2025/04/17 1,805 1,831 1,799 1,829 63,800
2025/04/16 1,808 1,820 1,798 1,813 149,200
2025/04/15 1,858 1,866 1,823 1,823 82,800
2025/04/14 1,812 1,847 1,802 1,837 118,800
2025/04/11 1,758 1,800 1,729 1,799 138,900
2025/04/10 1,857 1,857 1,807 1,814 134,500
2025/04/09 1,754 1,778 1,716 1,742 149,300
2025/04/08 1,750 1,795 1,744 1,786 183,300
2025/04/07 1,675 1,730 1,613 1,690 231,900
2025/04/04 1,832 1,837 1,747 1,792 297,000
2025/04/03 1,842 1,868 1,830 1,865 169,400
2025/04/02 1,980 1,985 1,920 1,921 124,400
2025/04/01 1,990 2,007 1,971 1,971 99,100
2025/03/31 2,002 2,009 1,971 1,986 212,000
2025/03/28 2,031 2,034 2,007 2,022 128,300
2025/03/27 2,020 2,031 2,002 2,031 149,700
2025/03/26 2,043 2,049 2,013 2,019 184,800
2025/03/25 2,030 2,059 2,026 2,052 140,700
2025/03/24 2,052 2,052 2,022 2,026 126,100
2025/03/21 2,023 2,065 2,023 2,053 134,200
2025/03/19 2,038 2,056 2,023 2,033 92,100
2025/03/18 2,051 2,080 2,048 2,048 139,000
2025/03/17 2,017 2,043 2,009 2,033 133,800
2025/03/14 2,024 2,048 2,013 2,016 148,300
2025/03/13 2,015 2,072 2,015 2,024 160,100
2025/03/12 2,000 2,030 1,997 2,030 162,900
2025/03/11 2,003 2,021 1,993 2,010 135,900
2025/03/10 2,013 2,029 2,000 2,023 126,900
2025/03/07 1,991 2,014 1,961 2,014 130,100
2025/03/06 2,013 2,016 1,997 2,006 71,200
2025/03/05 2,000 2,016 1,994 1,996 117,100
2025/03/04 2,001 2,010 1,965 1,991 110,900
2025/03/03 1,997 2,022 1,994 2,014 92,200
2025/02/28 1,987 2,021 1,956 1,979 258,300
2025/02/27 1,935 2,041 1,935 2,003 294,700
2025/02/26 1,969 1,977 1,923 1,923 293,900
2025/02/25 1,952 1,979 1,949 1,973 139,000
2025/02/21 1,948 1,974 1,934 1,951 159,100
2025/02/20 2,008 2,008 1,957 1,957 123,500
2025/02/19 2,046 2,046 2,012 2,021 81,400
2025/02/18 2,076 2,076 2,041 2,046 57,400
2025/02/17 2,137 2,137 2,049 2,049 108,200
2025/02/14 2,055 2,138 2,052 2,137 280,900
2025/02/13 2,020 2,088 2,005 2,044 397,500
2025/02/12 2,008 2,008 1,974 2,000 138,100
2025/02/10 1,980 1,996 1,974 1,989 101,700
2025/02/07 2,002 2,015 1,999 2,000 75,900
2025/02/06 2,009 2,033 1,996 2,007 111,300
2025/02/05 2,003 2,011 1,987 2,008 170,800
2025/02/04 2,022 2,049 2,005 2,005 117,700
2025/02/03 2,060 2,063 1,975 1,986 337,100
2025/01/31 2,080 2,084 2,063 2,072 117,100
2025/01/30 2,070 2,100 2,070 2,089 99,000
2025/01/29 2,060 2,076 2,052 2,063 78,900
2025/01/28 2,032 2,072 2,032 2,063 80,200
2025/01/27 2,040 2,060 2,026 2,049 99,500
2025/01/24 2,038 2,045 2,022 2,022 58,900
2025/01/23 2,041 2,045 2,022 2,022 97,600
2025/01/22 2,053 2,064 2,041 2,058 71,100
2025/01/21 2,045 2,065 2,031 2,059 88,200
2025/01/20 2,051 2,062 2,035 2,042 150,600
2025/01/17 2,026 2,063 2,020 2,056 136,100
2025/01/16 2,065 2,068 2,042 2,052 164,600
2025/01/15 2,101 2,103 2,058 2,067 109,500
2025/01/14 2,120 2,135 2,100 2,101 98,000
2025/01/10 2,109 2,134 2,091 2,127 122,600
2025/01/09 2,151 2,165 2,120 2,122 141,300
2025/01/08 2,187 2,195 2,172 2,172 121,800
2025/01/07 2,229 2,229 2,187 2,215 194,400
2025/01/06 2,328 2,328 2,236 2,236 144,200

このページの先頭へ