9310 日本トランスシティ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 715 | 715 | 704 | 706 | 44,900 | 706 |
| 2024-05-01 | 725 | 725 | 708 | 712 | 47,700 | 712 |
| 2024-04-30 | 712 | 727 | 710 | 727 | 39,300 | 727 |
| 2024-04-26 | 710 | 710 | 698 | 707 | 59,600 | 707 |
| 2024-04-25 | 718 | 720 | 708 | 708 | 55,700 | 708 |
| 2024-04-24 | 716 | 724 | 710 | 721 | 52,400 | 721 |
| 2024-04-23 | 720 | 722 | 712 | 713 | 45,100 | 713 |
| 2024-04-22 | 718 | 729 | 715 | 721 | 67,600 | 721 |
| 2024-04-19 | 709 | 711 | 685 | 704 | 152,200 | 704 |
| 2024-04-18 | 698 | 718 | 698 | 714 | 58,200 | 714 |
| 2024-04-17 | 714 | 718 | 700 | 705 | 92,100 | 705 |
| 2024-04-16 | 729 | 737 | 710 | 713 | 159,900 | 713 |
| 2024-04-15 | 687 | 739 | 685 | 736 | 283,200 | 736 |
| 2024-04-12 | 688 | 693 | 685 | 685 | 47,000 | 685 |
| 2024-04-11 | 677 | 693 | 676 | 688 | 42,900 | 688 |
| 2024-04-10 | 675 | 686 | 675 | 679 | 30,400 | 679 |
| 2024-04-09 | 683 | 683 | 672 | 677 | 26,400 | 677 |
| 2024-04-08 | 680 | 683 | 674 | 683 | 45,900 | 683 |
| 2024-04-05 | 674 | 682 | 665 | 681 | 76,700 | 681 |
| 2024-04-04 | 667 | 680 | 667 | 677 | 80,400 | 677 |
| 2024-04-03 | 647 | 667 | 647 | 663 | 52,900 | 663 |
| 2024-04-02 | 664 | 668 | 649 | 651 | 74,200 | 651 |
| 2024-04-01 | 676 | 679 | 665 | 669 | 46,900 | 669 |
| 2024-03-29 | 662 | 677 | 662 | 673 | 45,400 | 673 |
| 2024-03-28 | 672 | 684 | 657 | 662 | 159,600 | 662 |
| 2024-03-27 | 689 | 699 | 678 | 681 | 306,100 | 681 |
| 2024-03-26 | 674 | 687 | 671 | 685 | 112,800 | 685 |
| 2024-03-25 | 674 | 685 | 673 | 681 | 142,500 | 681 |
| 2024-03-22 | 667 | 672 | 665 | 671 | 134,000 | 671 |
| 2024-03-21 | 665 | 667 | 657 | 661 | 121,900 | 661 |
| 2024-03-19 | 645 | 661 | 645 | 660 | 163,100 | 660 |
| 2024-03-18 | 647 | 648 | 642 | 645 | 104,700 | 645 |
| 2024-03-15 | 635 | 644 | 632 | 644 | 98,600 | 644 |
| 2024-03-14 | 631 | 633 | 625 | 633 | 57,100 | 633 |
| 2024-03-13 | 632 | 634 | 621 | 628 | 38,400 | 628 |
| 2024-03-12 | 625 | 632 | 618 | 631 | 62,000 | 631 |
| 2024-03-11 | 633 | 633 | 617 | 625 | 103,700 | 625 |
| 2024-03-08 | 622 | 642 | 622 | 637 | 107,300 | 637 |
| 2024-03-07 | 631 | 633 | 625 | 628 | 71,000 | 628 |
| 2024-03-06 | 615 | 624 | 613 | 623 | 103,900 | 623 |
| 2024-03-05 | 610 | 615 | 610 | 614 | 59,800 | 614 |
| 2024-03-04 | 625 | 625 | 607 | 610 | 89,400 | 610 |
| 2024-03-01 | 623 | 627 | 620 | 622 | 31,900 | 622 |
| 2024-02-29 | 622 | 624 | 614 | 619 | 64,600 | 619 |
| 2024-02-28 | 620 | 630 | 620 | 622 | 51,300 | 622 |
| 2024-02-27 | 625 | 630 | 622 | 622 | 32,300 | 622 |
| 2024-02-26 | 634 | 635 | 625 | 625 | 39,400 | 625 |
| 2024-02-22 | 621 | 632 | 621 | 629 | 54,000 | 629 |
| 2024-02-21 | 627 | 627 | 618 | 620 | 51,200 | 620 |
| 2024-02-20 | 618 | 625 | 618 | 623 | 46,600 | 623 |
| 2024-02-19 | 611 | 619 | 611 | 616 | 43,000 | 616 |
| 2024-02-16 | 605 | 615 | 604 | 610 | 60,200 | 610 |
| 2024-02-15 | 614 | 614 | 598 | 603 | 90,900 | 603 |
| 2024-02-14 | 620 | 622 | 606 | 608 | 112,700 | 608 |
| 2024-02-13 | 623 | 631 | 623 | 628 | 102,600 | 628 |
| 2024-02-09 | 620 | 620 | 610 | 610 | 133,100 | 610 |
| 2024-02-08 | 632 | 632 | 618 | 624 | 86,100 | 624 |
| 2024-02-07 | 630 | 635 | 626 | 633 | 42,300 | 633 |
| 2024-02-06 | 634 | 640 | 631 | 631 | 65,600 | 631 |
| 2024-02-05 | 632 | 639 | 631 | 634 | 51,700 | 634 |
| 2024-02-02 | 626 | 633 | 620 | 629 | 102,800 | 629 |
| 2024-02-01 | 624 | 631 | 623 | 627 | 77,900 | 627 |
| 2024-01-31 | 630 | 634 | 622 | 634 | 91,100 | 634 |
| 2024-01-30 | 639 | 640 | 631 | 631 | 78,100 | 631 |
| 2024-01-29 | 631 | 645 | 630 | 643 | 68,700 | 643 |
| 2024-01-26 | 645 | 645 | 632 | 632 | 92,500 | 632 |
| 2024-01-25 | 639 | 647 | 639 | 642 | 60,900 | 642 |
| 2024-01-24 | 653 | 654 | 644 | 644 | 78,100 | 644 |
| 2024-01-23 | 658 | 664 | 654 | 657 | 75,200 | 657 |
| 2024-01-22 | 655 | 664 | 654 | 661 | 52,000 | 661 |
| 2024-01-19 | 656 | 658 | 646 | 656 | 100,000 | 656 |
| 2024-01-18 | 648 | 659 | 648 | 656 | 53,200 | 656 |
| 2024-01-17 | 647 | 659 | 647 | 648 | 72,700 | 648 |
| 2024-01-16 | 659 | 659 | 646 | 647 | 54,400 | 647 |
| 2024-01-15 | 646 | 660 | 644 | 658 | 50,100 | 658 |
| 2024-01-12 | 654 | 654 | 635 | 643 | 63,100 | 643 |
| 2024-01-11 | 646 | 652 | 646 | 648 | 58,000 | 648 |
| 2024-01-10 | 636 | 645 | 635 | 642 | 65,500 | 642 |
| 2024-01-09 | 638 | 643 | 634 | 635 | 64,100 | 635 |
| 2024-01-05 | 636 | 638 | 631 | 635 | 54,900 | 635 |
| 2024-01-04 | 617 | 633 | 612 | 630 | 79,400 | 630 |
分割・併合履歴 ： [1995-09-26]1株→1.05株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.05株
