2342 (株)トランスジェニック 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 | 234 | 237 | 231 | 233 | 43,400 | 233 |
| 2024-05-01 | 235 | 238 | 233 | 233 | 45,900 | 233 |
| 2024-04-30 | 249 | 249 | 236 | 238 | 94,700 | 238 |
| 2024-04-26 | 262 | 262 | 245 | 248 | 274,100 | 248 |
| 2024-04-25 | 263 | 271 | 246 | 263 | 1,513,600 | 263 |
| 2024-04-24 | 225 | 225 | 224 | 225 | 8,100 | 225 |
| 2024-04-23 | 225 | 226 | 223 | 225 | 13,300 | 225 |
| 2024-04-22 | 225 | 225 | 223 | 225 | 15,500 | 225 |
| 2024-04-19 | 227 | 227 | 222 | 225 | 19,800 | 225 |
| 2024-04-18 | 228 | 229 | 226 | 227 | 22,500 | 227 |
| 2024-04-17 | 227 | 227 | 224 | 226 | 23,200 | 226 |
| 2024-04-16 | 231 | 231 | 226 | 226 | 17,900 | 226 |
| 2024-04-15 | 228 | 231 | 228 | 231 | 19,000 | 231 |
| 2024-04-12 | 227 | 231 | 227 | 229 | 29,800 | 229 |
| 2024-04-11 | 229 | 229 | 227 | 228 | 16,900 | 228 |
| 2024-04-10 | 230 | 231 | 229 | 229 | 12,300 | 229 |
| 2024-04-09 | 231 | 231 | 229 | 230 | 25,500 | 230 |
| 2024-04-08 | 230 | 230 | 226 | 229 | 22,600 | 229 |
| 2024-04-05 | 227 | 230 | 226 | 227 | 47,700 | 227 |
| 2024-04-04 | 233 | 233 | 227 | 227 | 33,900 | 227 |
| 2024-04-03 | 232 | 234 | 230 | 231 | 23,500 | 231 |
| 2024-04-02 | 237 | 237 | 232 | 234 | 22,400 | 234 |
| 2024-04-01 | 243 | 243 | 236 | 237 | 22,500 | 237 |
| 2024-03-29 | 240 | 244 | 240 | 241 | 8,100 | 241 |
| 2024-03-28 | 244 | 247 | 239 | 240 | 67,500 | 240 |
| 2024-03-27 | 250 | 255 | 249 | 255 | 82,200 | 255 |
| 2024-03-26 | 249 | 249 | 244 | 249 | 12,200 | 249 |
| 2024-03-25 | 250 | 250 | 246 | 248 | 15,100 | 248 |
| 2024-03-22 | 245 | 248 | 245 | 248 | 17,200 | 248 |
| 2024-03-21 | 244 | 248 | 242 | 246 | 36,300 | 246 |
| 2024-03-19 | 242 | 244 | 241 | 243 | 20,700 | 243 |
| 2024-03-18 | 243 | 244 | 241 | 241 | 21,100 | 241 |
| 2024-03-15 | 244 | 244 | 241 | 244 | 19,800 | 244 |
| 2024-03-14 | 239 | 245 | 238 | 245 | 35,600 | 245 |
| 2024-03-13 | 239 | 239 | 236 | 239 | 21,700 | 239 |
| 2024-03-12 | 235 | 238 | 235 | 237 | 18,100 | 237 |
| 2024-03-11 | 235 | 239 | 234 | 238 | 32,900 | 238 |
| 2024-03-08 | 238 | 238 | 234 | 235 | 27,400 | 235 |
| 2024-03-07 | 238 | 240 | 235 | 237 | 38,200 | 237 |
| 2024-03-06 | 237 | 238 | 235 | 236 | 28,700 | 236 |
| 2024-03-05 | 236 | 240 | 234 | 238 | 36,800 | 238 |
| 2024-03-04 | 237 | 239 | 234 | 239 | 54,300 | 239 |
| 2024-03-01 | 240 | 240 | 236 | 236 | 14,400 | 236 |
| 2024-02-29 | 238 | 241 | 237 | 240 | 32,400 | 240 |
| 2024-02-28 | 236 | 242 | 234 | 238 | 42,500 | 238 |
| 2024-02-27 | 235 | 237 | 234 | 234 | 42,000 | 234 |
| 2024-02-26 | 234 | 238 | 234 | 237 | 20,500 | 237 |
| 2024-02-22 | 236 | 237 | 234 | 234 | 12,100 | 234 |
| 2024-02-21 | 236 | 239 | 234 | 237 | 33,800 | 237 |
| 2024-02-20 | 234 | 238 | 234 | 236 | 30,500 | 236 |
| 2024-02-19 | 227 | 238 | 227 | 235 | 45,400 | 235 |
| 2024-02-16 | 227 | 232 | 225 | 229 | 88,100 | 229 |
| 2024-02-15 | 236 | 237 | 225 | 229 | 167,900 | 229 |
| 2024-02-14 | 246 | 246 | 238 | 239 | 81,400 | 239 |
| 2024-02-13 | 251 | 252 | 246 | 246 | 161,400 | 246 |
| 2024-02-09 | 267 | 269 | 265 | 269 | 41,400 | 269 |
| 2024-02-08 | 269 | 270 | 264 | 267 | 16,800 | 267 |
| 2024-02-07 | 270 | 270 | 266 | 268 | 15,700 | 268 |
| 2024-02-06 | 267 | 270 | 264 | 269 | 30,200 | 269 |
| 2024-02-05 | 268 | 268 | 264 | 267 | 27,200 | 267 |
| 2024-02-02 | 261 | 264 | 260 | 264 | 29,600 | 264 |
| 2024-02-01 | 264 | 265 | 262 | 262 | 25,100 | 262 |
| 2024-01-31 | 268 | 269 | 265 | 266 | 16,400 | 266 |
| 2024-01-30 | 269 | 269 | 266 | 268 | 16,500 | 268 |
| 2024-01-29 | 267 | 269 | 266 | 269 | 11,500 | 269 |
| 2024-01-26 | 267 | 269 | 267 | 267 | 16,800 | 267 |
| 2024-01-25 | 270 | 270 | 266 | 268 | 17,800 | 268 |
| 2024-01-24 | 268 | 270 | 265 | 268 | 18,500 | 268 |
| 2024-01-23 | 269 | 269 | 265 | 268 | 25,500 | 268 |
| 2024-01-22 | 262 | 268 | 259 | 267 | 58,200 | 267 |
| 2024-01-19 | 259 | 262 | 256 | 259 | 27,900 | 259 |
| 2024-01-18 | 258 | 259 | 256 | 259 | 23,200 | 259 |
| 2024-01-17 | 259 | 261 | 257 | 259 | 34,300 | 259 |
| 2024-01-16 | 264 | 265 | 259 | 259 | 44,500 | 259 |
| 2024-01-15 | 265 | 267 | 265 | 265 | 26,000 | 265 |
| 2024-01-12 | 266 | 266 | 261 | 263 | 30,400 | 263 |
| 2024-01-11 | 268 | 269 | 264 | 266 | 46,700 | 266 |
| 2024-01-10 | 267 | 270 | 267 | 268 | 51,500 | 268 |
| 2024-01-09 | 266 | 268 | 265 | 267 | 31,600 | 267 |
| 2024-01-05 | 267 | 268 | 266 | 266 | 37,200 | 266 |
| 2024-01-04 | 259 | 267 | 254 | 267 | 73,100 | 267 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株
