2342 (株)トランスジェニックグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	442	450	436	450	139,800	450
2021-12-29	435	446	434	443	158,900	443
2021-12-28	435	440	429	430	184,100	430
2021-12-27	446	446	431	432	303,000	432
2021-12-24	438	447	438	443	147,200	443
2021-12-23	446	447	433	438	219,900	438
2021-12-22	440	452	436	446	211,100	446
2021-12-21	427	437	422	435	175,200	435
2021-12-20	445	451	416	420	392,300	420
2021-12-17	451	455	444	445	158,300	445
2021-12-16	455	459	451	454	132,200	454
2021-12-15	447	454	444	452	117,900	452
2021-12-14	453	460	441	447	168,200	447
2021-12-13	474	474	451	454	256,400	454
2021-12-10	468	471	456	458	224,000	458
2021-12-09	475	475	461	463	127,400	463
2021-12-08	462	475	461	468	194,800	468
2021-12-07	454	465	454	461	141,100	461
2021-12-06	455	462	448	451	142,200	451
2021-12-03	454	463	449	462	100,000	462
2021-12-02	450	464	448	454	222,700	454
2021-12-01	468	468	442	451	432,300	451
2021-11-30	501	505	467	470	357,000	470
2021-11-29	474	521	467	483	1,084,200	483
2021-11-26	461	467	452	458	312,900	458
2021-11-25	496	499	469	469	335,000	469
2021-11-24	499	499	491	492	81,700	492
2021-11-22	486	497	481	496	150,700	496
2021-11-19	495	500	485	487	158,300	487
2021-11-18	494	496	485	494	289,500	494
2021-11-17	494	509	492	494	228,400	494
2021-11-16	505	505	484	484	400,700	484
2021-11-15	504	512	490	504	343,400	504
2021-11-12	502	513	501	513	240,000	513
2021-11-11	498	502	490	494	164,000	494
2021-11-10	497	505	494	504	137,700	504
2021-11-09	502	513	494	502	254,400	502
2021-11-08	552	552	494	501	608,200	501
2021-11-05	553	553	540	548	95,800	548
2021-11-04	553	561	548	551	103,400	551
2021-11-02	550	556	541	546	93,700	546
2021-11-01	552	557	547	550	85,900	550
2021-10-29	555	555	543	543	143,600	543
2021-10-28	553	558	551	557	96,200	557
2021-10-27	567	567	554	561	125,200	561
2021-10-26	554	563	550	560	88,200	560
2021-10-25	546	554	541	554	97,800	554
2021-10-22	543	557	543	546	137,400	546
2021-10-21	570	571	547	550	343,300	550
2021-10-20	574	580	569	571	125,400	571
2021-10-19	566	575	563	572	87,300	572
2021-10-18	576	577	565	566	151,800	566
2021-10-15	575	579	571	575	114,500	575
2021-10-14	580	585	573	573	108,600	573
2021-10-13	585	587	575	576	145,200	576
2021-10-12	588	595	584	588	73,700	588
2021-10-11	582	594	574	594	144,100	594
2021-10-08	574	586	569	584	171,600	584
2021-10-07	563	582	563	566	153,700	566
2021-10-06	589	592	566	567	307,000	567
2021-10-05	598	600	579	585	333,400	585
2021-10-04	644	655	607	613	502,400	613
2021-10-01	624	649	624	648	472,000	648
2021-09-30	643	647	625	637	557,300	637
2021-09-29	602	642	598	637	601,700	637
2021-09-28	594	626	581	613	780,400	613
2021-09-27	604	604	586	591	222,800	591
2021-09-24	592	599	587	594	234,400	594
2021-09-22	572	581	569	575	154,000	575
2021-09-21	568	588	565	581	267,200	581
2021-09-17	577	592	574	588	181,200	588
2021-09-16	580	581	565	574	277,900	574
2021-09-15	593	593	581	583	233,300	583
2021-09-14	596	601	590	596	206,200	596
2021-09-13	600	602	589	600	217,900	600
2021-09-10	590	598	585	598	169,800	598
2021-09-09	595	598	585	590	224,400	590
2021-09-08	602	604	593	599	185,800	599
2021-09-07	613	617	597	598	267,300	598
2021-09-06	606	616	595	614	392,900	614
2021-09-03	634	639	605	607	788,200	607
2021-09-02	606	653	605	638	1,049,900	638
2021-09-01	596	613	591	611	732,300	611
2021-08-31	565	582	563	579	349,100	579
2021-08-30	558	568	550	564	275,200	564
2021-08-27	539	559	538	559	259,400	559
2021-08-26	554	557	538	544	570,900	544
2021-08-25	525	530	521	525	82,400	525
2021-08-24	523	528	517	523	88,300	523
2021-08-23	515	523	514	521	74,700	521
2021-08-20	517	535	513	514	160,100	514
2021-08-19	519	534	518	518	208,500	518
2021-08-18	510	525	503	522	193,900	522
2021-08-17	534	537	513	515	319,800	515
2021-08-16	549	549	522	527	751,000	527
2021-08-13	551	569	550	568	567,200	568
2021-08-12	556	556	534	542	278,200	542
2021-08-11	553	560	541	549	331,600	549
2021-08-10	531	575	523	561	652,000	561
2021-08-06	536	541	531	532	109,900	532
2021-08-05	541	549	535	537	142,600	537
2021-08-04	531	535	526	531	139,300	531
2021-08-03	530	540	530	534	76,300	534
2021-08-02	530	534	525	532	99,100	532
2021-07-30	537	537	523	530	129,200	530
2021-07-29	529	540	525	539	91,800	539
2021-07-28	542	542	526	526	113,000	526
2021-07-27	533	545	533	538	110,300	538
2021-07-26	538	546	538	540	105,300	540
2021-07-21	530	545	530	537	217,700	537
2021-07-20	538	541	527	534	295,500	534
2021-07-19	560	571	544	544	302,000	544
2021-07-16	542	565	531	564	322,200	564
2021-07-15	565	565	541	541	476,400	541
2021-07-14	580	585	555	567	1,629,100	567
2021-07-13	512	516	508	510	61,200	510
2021-07-12	519	519	507	509	131,800	509
2021-07-09	491	511	491	511	143,200	511
2021-07-08	504	508	492	497	205,800	497
2021-07-07	510	516	507	508	138,300	508
2021-07-06	519	527	515	515	90,700	515
2021-07-05	527	529	519	519	125,700	519
2021-07-02	534	538	530	530	76,800	530
2021-07-01	543	543	531	532	88,400	532
2021-06-30	545	547	542	544	55,700	544
2021-06-29	543	549	538	549	87,800	549
2021-06-28	543	550	543	545	46,300	545
2021-06-25	556	556	543	546	50,200	546
2021-06-24	559	559	546	547	93,200	547
2021-06-23	555	565	555	560	133,600	560
2021-06-22	550	557	541	555	98,700	555
2021-06-21	539	547	530	541	155,400	541
2021-06-18	556	560	542	544	147,100	544
2021-06-17	559	572	548	555	529,100	555
2021-06-16	559	560	547	553	186,000	553
2021-06-15	550	569	545	563	277,800	563
2021-06-14	550	550	539	542	69,500	542
2021-06-11	549	558	544	551	137,600	551
2021-06-10	541	550	537	546	77,000	546
2021-06-09	543	552	539	546	115,900	546
2021-06-08	543	549	537	546	141,100	546
2021-06-07	520	538	518	533	170,400	533
2021-06-04	530	531	514	518	299,400	518
2021-06-03	533	537	527	533	243,400	533
2021-06-02	554	554	541	542	199,800	542
2021-06-01	562	562	545	550	204,400	550
2021-05-31	560	564	552	559	169,100	559
2021-05-28	563	566	553	560	131,300	560
2021-05-27	564	568	557	559	183,700	559
2021-05-26	574	575	564	566	126,600	566
2021-05-25	585	585	575	575	116,000	575
2021-05-24	592	592	579	586	164,700	586
2021-05-21	590	592	578	589	177,600	589
2021-05-20	580	592	576	586	144,500	586
2021-05-19	564	589	563	583	244,400	583
2021-05-18	565	574	559	565	169,700	565
2021-05-17	597	620	555	567	839,100	567
2021-05-14	574	589	571	587	340,300	587
2021-05-13	566	584	557	570	311,900	570
2021-05-12	608	614	566	581	781,200	581
2021-05-11	602	645	598	608	1,224,100	608
2021-05-10	620	625	597	598	441,600	598
2021-05-07	611	632	594	619	1,276,700	619
2021-05-06	601	603	569	571	525,900	571
2021-04-30	590	629	585	594	689,700	594
2021-04-28	584	588	573	588	210,200	588
2021-04-27	587	603	584	588	316,800	588
2021-04-26	577	586	566	586	137,900	586
2021-04-23	570	588	565	572	138,300	572
2021-04-22	567	578	565	574	105,500	574
2021-04-21	579	579	556	557	269,300	557
2021-04-20	576	584	571	584	76,900	584
2021-04-19	573	589	566	582	140,200	582
2021-04-16	576	578	568	573	123,200	573
2021-04-15	582	582	573	578	127,700	578
2021-04-14	578	586	576	580	77,800	580
2021-04-13	580	589	574	581	111,300	581
2021-04-12	594	599	578	584	155,500	584
2021-04-09	589	593	582	592	114,700	592
2021-04-08	594	594	584	587	108,800	587
2021-04-07	601	603	591	597	128,100	597
2021-04-06	616	616	593	599	223,600	599
2021-04-05	608	624	608	615	133,300	615
2021-04-02	648	648	613	613	425,100	613
2021-04-01	617	643	611	633	432,700	633
2021-03-31	593	618	587	609	285,300	609
2021-03-30	588	593	577	593	178,700	593
2021-03-29	589	605	579	589	436,000	589
2021-03-26	570	578	561	573	123,800	573
2021-03-25	560	572	550	570	170,700	570
2021-03-24	567	573	557	560	175,200	560
2021-03-23	600	604	575	576	225,900	576
2021-03-22	597	608	594	600	177,300	600
2021-03-19	600	601	591	594	161,000	594
2021-03-18	613	615	596	601	167,300	601
2021-03-17	599	609	594	607	167,600	607
2021-03-16	609	609	595	595	140,200	595
2021-03-15	615	615	601	609	151,600	609
2021-03-12	602	609	592	609	165,200	609
2021-03-11	596	604	585	594	297,300	594
2021-03-10	583	616	583	605	351,200	605
2021-03-09	568	587	562	581	217,200	581
2021-03-08	586	590	564	567	215,600	567
2021-03-05	580	580	551	576	291,600	576
2021-03-04	600	600	561	574	510,100	574
2021-03-03	618	629	603	603	276,800	603
2021-03-02	638	638	608	618	203,900	618
2021-03-01	642	645	625	631	202,200	631
2021-02-26	623	646	612	635	369,000	635
2021-02-25	664	664	617	631	553,900	631
2021-02-24	651	673	639	645	401,800	645
2021-02-22	649	665	643	657	379,700	657
2021-02-19	690	698	635	659	764,200	659
2021-02-18	717	717	674	676	628,600	676
2021-02-17	695	723	687	719	695,500	719
2021-02-16	711	711	686	694	566,800	694
2021-02-15	705	743	694	708	579,400	708
2021-02-12	715	722	695	715	634,300	715
2021-02-10	694	723	685	722	590,300	722
2021-02-09	684	702	671	694	393,200	694
2021-02-08	703	708	680	691	594,300	691
2021-02-05	681	712	680	711	540,800	711
2021-02-04	670	707	666	691	456,700	691
2021-02-03	699	701	668	682	817,500	682
2021-02-02	653	714	633	710	826,800	710
2021-02-01	632	657	622	648	481,600	648
2021-01-29	688	695	616	632	1,447,100	632
2021-01-28	689	703	677	688	1,225,600	688
2021-01-27	744	763	722	727	1,798,100	727
2021-01-26	731	789	721	779	2,867,400	779
2021-01-25	780	782	731	743	4,363,100	743
2021-01-22	730	770	704	716	4,626,800	716
2021-01-21	814	828	704	751	14,395,200	751
2021-01-20	649	649	649	649	170,000	649
2021-01-19	549	549	549	549	74,000	549
2021-01-18	465	475	459	469	156,200	469
2021-01-15	450	466	450	466	239,600	466
2021-01-14	462	468	447	451	319,400	451
2021-01-13	467	479	457	465	334,800	465
2021-01-12	475	484	462	471	459,100	471
2021-01-08	451	461	446	461	302,500	461
2021-01-07	446	461	445	458	328,600	458
2021-01-06	447	457	442	453	403,300	453
2021-01-05	489	489	453	455	815,200	455
2021-01-04	470	482	452	476	1,010,900	476

分割・併合履歴： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2342 (株)トランスジェニックグループ の時系列データ [2021年度]

2342 (株)トランスジェニックグループの時系列データ [2021年度]