2342 (株)トランスジェニックグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 165 | 165 | 159 | 159 | 79,800 | 159 |
| 2025-05-21 | 168 | 169 | 163 | 163 | 28,600 | 163 |
| 2025-05-20 | 159 | 179 | 157 | 168 | 780,100 | 168 |
| 2025-05-19 | 160 | 160 | 157 | 160 | 48,300 | 160 |
| 2025-05-16 | 160 | 160 | 155 | 160 | 34,800 | 160 |
| 2025-05-15 | 158 | 162 | 154 | 160 | 84,900 | 160 |
| 2025-05-14 | 157 | 160 | 156 | 158 | 39,200 | 158 |
| 2025-05-13 | 165 | 168 | 155 | 155 | 361,600 | 155 |
| 2025-05-12 | 170 | 175 | 169 | 173 | 47,700 | 173 |
| 2025-05-09 | 170 | 172 | 168 | 172 | 22,700 | 172 |
| 2025-05-08 | 171 | 171 | 168 | 169 | 29,700 | 169 |
| 2025-05-07 | 175 | 175 | 168 | 170 | 70,900 | 170 |
| 2025-05-02 | 178 | 178 | 175 | 175 | 24,700 | 175 |
| 2025-05-01 | 182 | 182 | 177 | 178 | 48,300 | 178 |
| 2025-04-30 | 183 | 183 | 181 | 182 | 12,800 | 182 |
| 2025-04-28 | 183 | 184 | 183 | 183 | 8,900 | 183 |
| 2025-04-25 | 187 | 187 | 182 | 184 | 24,900 | 184 |
| 2025-04-24 | 185 | 186 | 183 | 184 | 51,600 | 184 |
| 2025-04-23 | 188 | 189 | 183 | 186 | 68,700 | 186 |
| 2025-04-22 | 190 | 197 | 186 | 191 | 205,100 | 191 |
| 2025-04-21 | 186 | 197 | 178 | 192 | 757,800 | 192 |
| 2025-04-18 | 183 | 188 | 182 | 185 | 75,900 | 185 |
| 2025-04-17 | 185 | 190 | 182 | 183 | 206,500 | 183 |
| 2025-04-16 | 193 | 202 | 182 | 185 | 1,015,100 | 185 |
| 2025-04-15 | 183 | 197 | 175 | 189 | 601,700 | 189 |
| 2025-04-14 | 170 | 208 | 167 | 184 | 2,726,400 | 184 |
| 2025-04-11 | 173 | 187 | 168 | 170 | 445,400 | 170 |
| 2025-04-10 | 171 | 193 | 163 | 177 | 1,947,100 | 177 |
| 2025-04-09 | 156 | 202 | 149 | 160 | 3,208,500 | 160 |
| 2025-04-08 | 141 | 159 | 141 | 159 | 364,200 | 159 |
| 2025-04-07 | 144 | 153 | 130 | 135 | 248,700 | 135 |
| 2025-04-04 | 173 | 176 | 163 | 164 | 115,100 | 164 |
| 2025-04-03 | 176 | 180 | 176 | 176 | 29,700 | 176 |
| 2025-04-02 | 179 | 181 | 178 | 180 | 25,100 | 180 |
| 2025-04-01 | 182 | 184 | 180 | 180 | 35,900 | 180 |
| 2025-03-31 | 185 | 185 | 181 | 183 | 39,800 | 183 |
| 2025-03-28 | 188 | 195 | 187 | 188 | 200,700 | 188 |
| 2025-03-27 | 182 | 208 | 176 | 192 | 2,384,100 | 192 |
| 2025-03-26 | 181 | 181 | 178 | 178 | 19,600 | 178 |
| 2025-03-25 | 181 | 182 | 178 | 179 | 38,800 | 179 |
| 2025-03-24 | 181 | 183 | 175 | 181 | 38,600 | 181 |
| 2025-03-21 | 182 | 182 | 179 | 181 | 13,600 | 181 |
| 2025-03-19 | 179 | 182 | 179 | 181 | 37,600 | 181 |
| 2025-03-18 | 180 | 180 | 178 | 178 | 7,000 | 178 |
| 2025-03-17 | 180 | 180 | 179 | 179 | 9,000 | 179 |
| 2025-03-14 | 178 | 178 | 176 | 177 | 9,800 | 177 |
| 2025-03-13 | 179 | 179 | 175 | 178 | 11,800 | 178 |
| 2025-03-12 | 176 | 179 | 176 | 179 | 11,100 | 179 |
| 2025-03-11 | 179 | 179 | 174 | 176 | 30,600 | 176 |
| 2025-03-10 | 179 | 179 | 175 | 178 | 53,400 | 178 |
| 2025-03-07 | 180 | 181 | 178 | 179 | 11,100 | 179 |
| 2025-03-06 | 181 | 183 | 181 | 182 | 5,700 | 182 |
| 2025-03-05 | 178 | 184 | 178 | 180 | 30,200 | 180 |
| 2025-03-04 | 178 | 180 | 178 | 179 | 17,900 | 179 |
| 2025-03-03 | 181 | 181 | 178 | 180 | 23,700 | 180 |
| 2025-02-28 | 180 | 182 | 180 | 181 | 14,400 | 181 |
| 2025-02-27 | 184 | 185 | 183 | 184 | 8,900 | 184 |
| 2025-02-26 | 187 | 187 | 183 | 187 | 21,300 | 187 |
| 2025-02-25 | 188 | 188 | 184 | 187 | 21,300 | 187 |
| 2025-02-21 | 184 | 187 | 184 | 187 | 25,300 | 187 |
| 2025-02-20 | 186 | 187 | 183 | 184 | 20,500 | 184 |
| 2025-02-19 | 183 | 188 | 183 | 186 | 25,100 | 186 |
| 2025-02-18 | 181 | 185 | 180 | 182 | 40,300 | 182 |
| 2025-02-17 | 185 | 185 | 180 | 182 | 28,400 | 182 |
| 2025-02-14 | 185 | 187 | 185 | 186 | 25,700 | 186 |
| 2025-02-13 | 183 | 190 | 183 | 185 | 33,100 | 185 |
| 2025-02-12 | 189 | 189 | 184 | 184 | 62,200 | 184 |
| 2025-02-10 | 181 | 186 | 179 | 185 | 41,800 | 185 |
| 2025-02-07 | 181 | 181 | 179 | 181 | 25,900 | 181 |
| 2025-02-06 | 178 | 181 | 178 | 181 | 40,500 | 181 |
| 2025-02-05 | 175 | 177 | 174 | 177 | 12,500 | 177 |
| 2025-02-04 | 175 | 176 | 170 | 173 | 75,500 | 173 |
| 2025-02-03 | 177 | 177 | 173 | 174 | 17,800 | 174 |
| 2025-01-31 | 174 | 183 | 174 | 176 | 51,800 | 176 |
| 2025-01-30 | 179 | 179 | 177 | 177 | 31,900 | 177 |
| 2025-01-29 | 183 | 183 | 179 | 179 | 37,900 | 179 |
| 2025-01-28 | 178 | 184 | 178 | 178 | 48,000 | 178 |
| 2025-01-27 | 179 | 184 | 176 | 178 | 91,800 | 178 |
| 2025-01-24 | 172 | 180 | 172 | 174 | 51,100 | 174 |
| 2025-01-23 | 170 | 174 | 169 | 174 | 35,700 | 174 |
| 2025-01-22 | 170 | 171 | 169 | 171 | 9,100 | 171 |
| 2025-01-21 | 169 | 171 | 168 | 168 | 20,000 | 168 |
| 2025-01-20 | 170 | 172 | 170 | 170 | 17,900 | 170 |
| 2025-01-17 | 172 | 173 | 171 | 173 | 8,200 | 173 |
| 2025-01-16 | 175 | 175 | 171 | 171 | 23,300 | 171 |
| 2025-01-15 | 175 | 176 | 173 | 175 | 8,300 | 175 |
| 2025-01-14 | 175 | 177 | 174 | 175 | 20,100 | 175 |
| 2025-01-10 | 177 | 178 | 175 | 178 | 24,000 | 178 |
| 2025-01-09 | 178 | 179 | 175 | 176 | 23,800 | 176 |
| 2025-01-08 | 180 | 180 | 176 | 176 | 37,400 | 176 |
| 2025-01-07 | 176 | 179 | 176 | 179 | 20,100 | 179 |
| 2025-01-06 | 177 | 179 | 173 | 175 | 34,000 | 175 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株