2342 (株)トランスジェニックグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	326	328	321	326	21,500	326
2022-12-29	318	327	317	326	42,600	326
2022-12-28	319	321	315	315	71,300	315
2022-12-27	315	321	315	320	116,000	320
2022-12-26	318	322	312	314	78,300	314
2022-12-23	312	329	312	320	99,700	320
2022-12-22	324	324	311	317	60,300	317
2022-12-21	321	330	316	318	43,400	318
2022-12-20	336	336	315	321	85,500	321
2022-12-19	338	338	330	336	37,400	336
2022-12-16	341	343	338	338	50,700	338
2022-12-15	339	344	337	343	43,500	343
2022-12-14	340	345	340	341	38,000	341
2022-12-13	340	344	338	340	24,600	340
2022-12-12	346	347	339	341	68,700	341
2022-12-09	347	347	342	346	65,600	346
2022-12-08	340	345	337	339	142,600	339
2022-12-07	335	340	333	338	33,900	338
2022-12-06	336	338	332	338	36,800	338
2022-12-05	339	341	336	340	25,900	340
2022-12-02	343	344	336	339	99,700	339
2022-12-01	340	340	333	337	30,300	337
2022-11-30	339	342	333	334	50,900	334
2022-11-29	343	343	339	339	34,200	339
2022-11-28	346	347	341	344	31,800	344
2022-11-25	339	345	339	344	42,500	344
2022-11-24	339	345	339	340	48,500	340
2022-11-22	338	340	336	339	50,000	339
2022-11-21	333	336	331	336	23,200	336
2022-11-18	334	335	328	333	43,100	333
2022-11-17	334	335	328	335	27,200	335
2022-11-16	332	336	330	334	29,800	334
2022-11-15	337	337	331	336	43,300	336
2022-11-14	319	336	319	336	157,500	336
2022-11-11	323	327	322	323	97,800	323
2022-11-10	319	323	317	318	46,100	318
2022-11-09	318	323	315	322	77,500	322
2022-11-08	311	317	311	315	21,800	315
2022-11-07	312	314	308	313	28,100	313
2022-11-04	314	314	307	310	69,100	310
2022-11-02	316	317	314	316	26,700	316
2022-11-01	318	320	315	316	24,500	316
2022-10-31	324	324	317	317	31,600	317
2022-10-28	317	323	316	318	37,800	318
2022-10-27	322	325	319	321	24,700	321
2022-10-26	316	325	316	324	68,800	324
2022-10-25	319	319	316	317	43,500	317
2022-10-24	313	318	313	318	50,900	318
2022-10-21	321	321	312	313	51,800	313
2022-10-20	313	318	310	311	32,700	311
2022-10-19	308	318	308	313	38,300	313
2022-10-18	308	313	307	309	63,200	309
2022-10-17	308	311	305	307	99,100	307
2022-10-14	315	319	310	311	131,900	311
2022-10-13	330	331	309	311	446,700	311
2022-10-12	307	362	307	342	2,714,100	342
2022-10-11	310	310	306	307	22,400	307
2022-10-07	308	313	308	312	36,400	312
2022-10-06	306	314	306	312	26,300	312
2022-10-05	316	318	306	306	62,700	306
2022-10-04	314	316	311	316	42,600	316
2022-10-03	309	317	305	317	45,000	317
2022-09-30	306	310	304	309	31,600	309
2022-09-29	308	309	305	306	36,500	306
2022-09-28	309	312	302	302	81,200	302
2022-09-27	310	312	308	309	32,700	309
2022-09-26	313	313	308	308	42,800	308
2022-09-22	310	317	309	313	33,000	313
2022-09-21	321	322	306	317	152,200	317
2022-09-20	327	328	324	324	77,600	324
2022-09-16	330	331	325	325	84,300	325
2022-09-15	340	340	329	330	115,100	330
2022-09-14	341	341	337	339	85,600	339
2022-09-13	347	348	344	344	32,700	344
2022-09-12	345	348	344	346	30,700	346
2022-09-09	346	347	343	345	56,700	345
2022-09-08	347	347	342	344	27,500	344
2022-09-07	345	347	342	342	30,600	342
2022-09-06	350	353	346	348	55,700	348
2022-09-05	341	347	341	347	28,800	347
2022-09-02	345	348	341	345	51,500	345
2022-09-01	348	348	344	344	39,700	344
2022-08-31	348	350	348	348	15,300	348
2022-08-30	352	352	347	350	19,400	350
2022-08-29	347	350	347	348	33,900	348
2022-08-26	347	354	347	354	33,000	354
2022-08-25	351	351	346	347	25,000	347
2022-08-24	345	350	343	350	45,700	350
2022-08-23	351	352	345	345	93,700	345
2022-08-22	355	355	351	352	33,500	352
2022-08-19	358	358	354	356	35,700	356
2022-08-18	359	359	355	358	21,200	358
2022-08-17	359	362	355	358	63,300	358
2022-08-16	353	360	353	359	42,000	359
2022-08-15	363	363	348	353	208,700	353
2022-08-12	366	371	365	365	53,900	365
2022-08-10	372	372	364	368	61,600	368
2022-08-09	374	377	372	372	24,800	372
2022-08-08	375	379	375	375	28,000	375
2022-08-05	376	379	375	376	20,800	376
2022-08-04	374	381	374	379	40,200	379
2022-08-03	379	379	374	375	10,400	375
2022-08-02	374	380	374	377	29,800	377
2022-08-01	380	380	376	376	21,900	376
2022-07-29	380	382	377	380	34,600	380
2022-07-28	382	384	378	380	30,000	380
2022-07-27	381	382	376	376	46,200	376
2022-07-26	387	387	380	382	35,000	382
2022-07-25	389	389	381	386	75,300	386
2022-07-22	383	390	380	387	137,300	387
2022-07-21	371	379	369	377	69,200	377
2022-07-20	371	373	367	369	48,100	369
2022-07-19	372	372	364	369	54,600	369
2022-07-15	369	380	365	370	91,100	370
2022-07-14	367	372	366	369	34,000	369
2022-07-13	370	375	366	366	73,900	366
2022-07-12	369	370	362	365	74,100	365
2022-07-11	371	378	371	371	67,000	371
2022-07-08	377	377	371	372	34,900	372
2022-07-07	379	380	374	377	39,100	377
2022-07-06	376	381	374	376	51,400	376
2022-07-05	370	376	370	375	19,100	375
2022-07-04	372	376	370	371	37,800	371
2022-07-01	380	380	368	374	59,000	374
2022-06-30	381	385	375	375	67,300	375
2022-06-29	380	380	375	375	39,100	375
2022-06-28	380	391	377	378	117,300	378
2022-06-27	373	377	371	375	44,500	375
2022-06-24	372	376	368	372	111,500	372
2022-06-23	366	377	365	368	87,100	368
2022-06-22	366	374	365	366	71,700	366
2022-06-21	352	365	351	362	65,300	362
2022-06-20	351	357	341	345	82,200	345
2022-06-17	359	359	350	353	59,000	353
2022-06-16	368	368	359	359	28,500	359
2022-06-15	368	368	361	362	45,000	362
2022-06-14	356	368	352	368	50,900	368
2022-06-13	365	367	357	360	69,200	360
2022-06-10	372	382	371	372	64,000	372
2022-06-09	366	378	366	378	82,000	378
2022-06-08	368	371	366	366	38,500	366
2022-06-07	365	368	364	368	27,700	368
2022-06-06	362	366	359	364	35,800	364
2022-06-03	367	372	362	362	53,700	362
2022-06-02	367	367	360	366	49,100	366
2022-06-01	370	374	367	367	36,400	367
2022-05-31	370	375	365	370	32,700	370
2022-05-30	362	373	358	370	111,500	370
2022-05-27	360	364	354	354	98,500	354
2022-05-26	354	358	352	353	44,300	353
2022-05-25	350	353	346	348	69,900	348
2022-05-24	360	361	353	356	83,800	356
2022-05-23	355	365	355	365	74,200	365
2022-05-20	349	358	349	350	58,500	350
2022-05-19	358	358	347	349	142,200	349
2022-05-18	362	367	360	360	97,200	360
2022-05-17	360	366	358	365	88,600	365
2022-05-16	363	370	361	363	135,700	363
2022-05-13	376	387	371	387	113,800	387
2022-05-12	380	384	371	372	94,700	372
2022-05-11	387	389	380	388	62,400	388
2022-05-10	374	383	366	383	89,200	383
2022-05-09	387	388	377	379	89,700	379
2022-05-06	387	392	384	388	44,500	388
2022-05-02	390	396	387	392	99,800	392
2022-04-28	407	407	396	397	43,300	397
2022-04-27	400	402	394	398	91,300	398
2022-04-26	404	407	402	403	43,600	403
2022-04-25	405	408	402	404	92,000	404
2022-04-22	408	413	405	411	117,600	411
2022-04-21	416	419	412	414	53,300	414
2022-04-20	412	420	411	416	52,200	416
2022-04-19	412	417	411	413	37,900	413
2022-04-18	412	418	411	415	50,800	415
2022-04-15	417	420	411	414	44,600	414
2022-04-14	418	428	417	421	58,400	421
2022-04-13	407	418	404	418	65,300	418
2022-04-12	411	417	407	408	47,300	408
2022-04-11	412	419	411	416	61,400	416
2022-04-08	420	421	414	418	44,300	418
2022-04-07	426	426	413	413	113,700	413
2022-04-06	432	436	425	426	93,300	426
2022-04-05	423	443	423	439	288,800	439
2022-04-04	420	422	417	422	52,400	422
2022-04-01	423	424	416	421	116,500	421
2022-03-31	424	428	421	425	56,700	425
2022-03-30	421	429	420	425	109,200	425
2022-03-29	421	427	421	426	55,300	426
2022-03-28	427	428	419	423	49,000	423
2022-03-25	428	430	424	425	88,100	425
2022-03-24	420	429	415	425	86,900	425
2022-03-23	430	431	421	422	119,900	422
2022-03-22	421	428	411	428	188,500	428
2022-03-18	414	420	413	418	126,200	418
2022-03-17	407	415	402	414	174,100	414
2022-03-16	395	402	393	399	175,600	399
2022-03-15	381	388	379	388	65,200	388
2022-03-14	384	387	381	383	42,400	383
2022-03-11	392	395	384	384	112,500	384
2022-03-10	398	400	390	390	84,600	390
2022-03-09	382	393	381	390	102,400	390
2022-03-08	392	403	378	380	279,100	380
2022-03-07	377	379	371	376	139,500	376
2022-03-04	387	390	378	380	134,700	380
2022-03-03	394	401	389	390	137,900	390
2022-03-02	393	398	390	393	130,000	393
2022-03-01	395	401	393	401	139,400	401
2022-02-28	388	396	385	393	133,100	393
2022-02-25	383	388	376	385	142,200	385
2022-02-24	385	388	375	375	194,900	375
2022-02-22	384	392	383	385	131,100	385
2022-02-21	391	391	383	390	127,600	390
2022-02-18	386	397	385	393	133,200	393
2022-02-17	400	401	390	391	143,000	391
2022-02-16	406	413	400	401	114,900	401
2022-02-15	412	414	403	404	199,800	404
2022-02-14	419	428	417	422	216,100	422
2022-02-10	422	428	422	423	109,200	423
2022-02-09	423	425	418	424	33,100	424
2022-02-08	426	428	414	417	93,100	417
2022-02-07	431	431	420	420	63,900	420
2022-02-04	420	431	417	428	110,600	428
2022-02-03	431	438	420	420	128,100	420
2022-02-02	430	438	425	438	115,900	438
2022-02-01	425	430	414	423	183,300	423
2022-01-31	400	419	400	418	173,800	418
2022-01-28	398	410	395	403	258,300	403
2022-01-27	402	408	384	386	289,900	386
2022-01-26	386	400	385	397	202,600	397
2022-01-25	411	413	384	384	304,700	384
2022-01-24	396	408	392	408	119,800	408
2022-01-21	400	404	393	399	148,600	399
2022-01-20	401	412	398	404	173,700	404
2022-01-19	414	415	396	399	287,300	399
2022-01-18	426	429	415	422	158,100	422
2022-01-17	425	430	422	424	85,600	424
2022-01-14	430	430	419	427	200,100	427
2022-01-13	449	449	434	434	290,100	434
2022-01-12	462	472	447	449	518,800	449
2022-01-11	451	470	446	464	361,400	464
2022-01-07	452	467	441	451	271,600	451
2022-01-06	456	457	441	448	281,100	448
2022-01-05	450	468	448	462	399,900	462
2022-01-04	456	456	444	452	151,400	452

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 [2022年度]

2342 (株)トランスジェニックグループの時系列データ [2022年度]