2342 (株)トランスジェニックグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	258	262	256	260	25,400	260
2023-12-28	258	259	252	258	28,900	258
2023-12-27	250	255	250	252	102,500	252
2023-12-26	255	257	250	251	70,400	251
2023-12-25	263	264	255	255	46,800	255
2023-12-22	258	270	257	265	217,100	265
2023-12-21	252	254	249	254	88,000	254
2023-12-20	251	260	251	251	53,500	251
2023-12-19	256	256	247	251	45,800	251
2023-12-18	254	256	253	256	27,900	256
2023-12-15	250	257	248	254	75,200	254
2023-12-14	246	268	243	251	584,100	251
2023-12-13	249	250	245	247	58,500	247
2023-12-12	260	260	249	249	107,700	249
2023-12-11	264	264	258	259	31,600	259
2023-12-08	262	264	258	258	36,900	258
2023-12-07	266	266	263	265	55,900	265
2023-12-06	266	268	263	266	62,900	266
2023-12-05	263	263	259	260	118,000	260
2023-12-04	261	264	261	263	33,100	263
2023-12-01	264	267	262	264	48,100	264
2023-11-30	269	269	265	267	21,200	267
2023-11-29	265	270	263	269	50,400	269
2023-11-28	265	271	261	267	82,600	267
2023-11-27	283	283	259	268	198,500	268
2023-11-24	270	285	265	281	671,600	281
2023-11-22	254	256	253	253	36,800	253
2023-11-21	252	255	251	254	47,500	254
2023-11-20	248	253	248	250	62,400	250
2023-11-17	251	252	247	250	86,100	250
2023-11-16	257	257	251	251	51,800	251
2023-11-15	264	265	256	257	118,600	257
2023-11-14	267	267	263	263	36,300	263
2023-11-13	266	272	264	264	117,500	264
2023-11-10	277	287	277	287	57,700	287
2023-11-09	275	279	274	278	29,200	278
2023-11-08	275	279	275	277	10,700	277
2023-11-07	274	278	273	276	29,400	276
2023-11-06	270	276	270	276	58,100	276
2023-11-02	266	271	266	270	20,600	270
2023-11-01	265	269	264	268	60,700	268
2023-10-31	265	267	264	264	28,800	264
2023-10-30	268	270	264	264	44,900	264
2023-10-27	266	274	266	270	24,300	270
2023-10-26	273	273	268	269	20,400	269
2023-10-25	274	274	270	273	25,700	273
2023-10-24	269	275	264	273	81,600	273
2023-10-23	270	272	269	269	26,900	269
2023-10-20	274	275	272	274	25,700	274
2023-10-19	268	273	268	273	34,100	273
2023-10-18	268	271	266	269	33,700	269
2023-10-17	271	271	267	268	94,600	268
2023-10-16	275	275	270	272	57,700	272
2023-10-13	274	276	273	276	17,100	276
2023-10-12	276	278	274	275	22,900	275
2023-10-11	276	279	274	275	26,900	275
2023-10-10	275	278	270	278	38,900	278
2023-10-06	272	273	271	273	12,700	273
2023-10-05	271	274	270	271	46,600	271
2023-10-04	276	278	272	272	75,500	272
2023-10-03	283	283	276	277	64,300	277
2023-10-02	288	288	283	285	30,000	285
2023-09-29	287	290	283	288	39,700	288
2023-09-28	290	290	286	290	12,900	290
2023-09-27	288	290	286	290	11,000	290
2023-09-26	291	291	288	288	8,100	288
2023-09-25	288	290	285	290	17,500	290
2023-09-22	280	285	279	285	66,900	285
2023-09-21	282	282	280	280	40,600	280
2023-09-20	283	284	281	283	34,700	283
2023-09-19	286	286	282	282	55,300	282
2023-09-15	285	288	285	285	40,900	285
2023-09-14	288	289	285	287	50,100	287
2023-09-13	289	290	288	288	16,500	288
2023-09-12	287	290	287	289	39,400	289
2023-09-11	290	291	287	287	40,100	287
2023-09-08	290	292	290	290	27,200	290
2023-09-07	292	293	290	292	31,500	292
2023-09-06	292	294	292	292	24,300	292
2023-09-05	292	293	291	292	19,200	292
2023-09-04	294	294	289	292	52,400	292
2023-09-01	293	294	292	292	21,300	292
2023-08-31	296	296	292	292	36,100	292
2023-08-30	297	298	295	297	25,600	297
2023-08-29	297	299	296	299	15,300	299
2023-08-28	298	298	295	297	12,900	297
2023-08-25	296	298	293	298	33,200	298
2023-08-24	295	297	293	295	15,800	295
2023-08-23	296	297	293	296	15,300	296
2023-08-22	302	302	295	296	27,100	296
2023-08-21	298	299	295	296	19,700	296
2023-08-18	298	303	295	299	53,300	299
2023-08-17	296	298	288	298	55,900	298
2023-08-16	298	298	295	295	19,700	295
2023-08-15	304	304	294	300	40,600	300
2023-08-14	303	304	297	302	118,100	302
2023-08-10	286	294	286	294	29,100	294
2023-08-09	286	290	286	288	19,900	288
2023-08-08	287	287	284	286	21,400	286
2023-08-07	285	288	284	286	41,400	286
2023-08-04	291	292	285	285	67,500	285
2023-08-03	293	293	291	291	26,900	291
2023-08-02	294	295	293	293	9,200	293
2023-08-01	294	295	292	295	19,200	295
2023-07-31	297	297	293	294	34,200	294
2023-07-28	295	297	294	296	26,800	296
2023-07-27	296	298	296	297	18,200	297
2023-07-26	298	298	296	297	12,300	297
2023-07-25	300	300	296	298	13,500	298
2023-07-24	296	298	295	297	7,700	297
2023-07-21	295	297	294	297	15,000	297
2023-07-20	299	299	293	295	85,800	295
2023-07-19	300	301	298	299	39,700	299
2023-07-18	301	303	299	300	46,000	300
2023-07-14	304	305	301	301	29,200	301
2023-07-13	302	304	301	304	47,800	304
2023-07-12	303	305	302	304	41,300	304
2023-07-11	308	308	301	303	78,900	303
2023-07-10	304	310	304	305	29,100	305
2023-07-07	302	304	302	304	18,000	304
2023-07-06	302	305	302	304	31,600	304
2023-07-05	303	306	302	305	41,400	305
2023-07-04	302	306	302	303	22,300	303
2023-07-03	304	305	302	302	37,100	302
2023-06-30	304	306	303	303	25,400	303
2023-06-29	308	308	303	304	16,600	304
2023-06-28	303	308	303	308	28,300	308
2023-06-27	301	304	300	304	33,100	304
2023-06-26	306	306	300	301	17,900	301
2023-06-23	312	312	299	302	131,700	302
2023-06-22	313	314	309	309	44,800	309
2023-06-21	312	315	310	315	48,900	315
2023-06-20	311	315	309	312	39,300	312
2023-06-19	312	313	306	311	34,500	311
2023-06-16	305	309	305	309	15,400	309
2023-06-15	312	312	306	306	20,500	306
2023-06-14	314	314	310	311	29,200	311
2023-06-13	310	313	308	313	48,300	313
2023-06-12	308	309	305	308	37,000	308
2023-06-09	307	313	306	307	93,600	307
2023-06-08	303	306	300	306	57,600	306
2023-06-07	304	304	299	302	49,000	302
2023-06-06	299	303	299	303	28,600	303
2023-06-05	297	302	297	302	72,500	302
2023-06-02	298	300	297	300	51,100	300
2023-06-01	299	300	298	298	7,700	298
2023-05-31	298	301	298	300	19,500	300
2023-05-30	300	300	298	300	18,400	300
2023-05-29	300	300	298	300	15,800	300
2023-05-26	301	301	298	298	25,800	298
2023-05-25	302	302	297	300	37,400	300
2023-05-24	299	302	299	302	15,700	302
2023-05-23	302	303	299	300	25,700	300
2023-05-22	303	303	298	302	22,600	302
2023-05-19	300	302	299	300	23,600	300
2023-05-18	300	301	297	300	35,500	300
2023-05-17	297	300	296	300	43,700	300
2023-05-16	301	301	298	298	55,200	298
2023-05-15	303	303	299	300	34,700	300
2023-05-12	305	305	301	303	19,000	303
2023-05-11	305	305	301	303	18,700	303
2023-05-10	306	307	303	303	16,500	303
2023-05-09	301	307	300	303	20,000	303
2023-05-08	299	306	299	303	23,500	303
2023-05-02	301	303	297	303	48,800	303
2023-05-01	303	304	301	302	20,100	302
2023-04-28	306	310	300	302	106,400	302
2023-04-27	309	310	301	305	95,100	305
2023-04-26	313	314	310	313	33,000	313
2023-04-25	317	318	313	314	28,400	314
2023-04-24	318	320	316	317	16,000	317
2023-04-21	319	320	318	318	12,300	318
2023-04-20	320	323	319	320	13,300	320
2023-04-19	319	323	319	320	14,400	320
2023-04-18	320	321	318	319	26,700	319
2023-04-17	324	325	320	320	24,400	320
2023-04-14	320	324	319	323	13,500	323
2023-04-13	323	324	320	320	29,400	320
2023-04-12	324	325	323	323	15,400	323
2023-04-11	322	326	322	325	18,300	325
2023-04-10	325	327	322	323	19,100	323
2023-04-07	322	326	322	326	22,300	326
2023-04-06	324	325	322	325	10,300	325
2023-04-05	330	330	323	325	19,300	325
2023-04-04	331	333	330	330	18,700	330
2023-04-03	330	334	330	331	19,300	331
2023-03-31	332	338	331	332	15,800	332
2023-03-30	327	336	327	336	22,600	336
2023-03-29	331	337	331	337	27,200	337
2023-03-28	336	336	331	333	17,600	333
2023-03-27	337	337	332	333	8,700	333
2023-03-24	334	334	329	332	23,200	332
2023-03-23	326	334	326	334	16,500	334
2023-03-22	323	327	323	327	7,700	327
2023-03-20	321	347	321	321	63,800	321
2023-03-17	324	328	318	327	23,300	327
2023-03-16	323	323	313	319	37,700	319
2023-03-15	322	324	321	321	14,200	321
2023-03-14	334	334	320	320	30,100	320
2023-03-13	328	331	324	327	38,700	327
2023-03-10	342	342	330	332	75,200	332
2023-03-09	339	340	337	339	18,500	339
2023-03-08	342	343	339	341	20,000	341
2023-03-07	342	344	340	342	21,200	342
2023-03-06	340	342	337	342	10,200	342
2023-03-03	339	339	335	337	20,000	337
2023-03-02	334	340	334	338	24,600	338
2023-03-01	336	338	334	337	13,400	337
2023-02-28	335	338	333	334	23,800	334
2023-02-27	330	337	330	335	29,200	335
2023-02-24	330	337	330	335	28,100	335
2023-02-22	328	332	327	329	28,600	329
2023-02-21	335	337	333	333	13,700	333
2023-02-20	335	339	334	335	28,600	335
2023-02-17	343	343	335	337	18,300	337
2023-02-16	336	343	334	343	29,300	343
2023-02-15	333	336	332	332	18,600	332
2023-02-14	341	342	333	334	28,400	334
2023-02-13	339	341	335	341	54,700	341
2023-02-10	355	356	345	347	55,000	347
2023-02-09	355	355	351	355	33,600	355
2023-02-08	355	356	351	353	39,900	353
2023-02-07	348	354	345	353	58,100	353
2023-02-06	350	350	345	345	10,200	345
2023-02-03	349	350	345	348	33,800	348
2023-02-02	349	350	344	349	37,300	349
2023-02-01	343	349	343	347	31,800	347
2023-01-31	341	345	340	343	22,400	343
2023-01-30	343	346	338	338	28,000	338
2023-01-27	342	346	342	343	24,700	343
2023-01-26	350	358	344	344	96,500	344
2023-01-25	342	347	341	347	44,600	347
2023-01-24	338	342	338	342	26,600	342
2023-01-23	335	340	335	337	33,900	337
2023-01-20	336	340	334	340	27,300	340
2023-01-19	335	337	332	337	21,900	337
2023-01-18	331	339	329	337	36,600	337
2023-01-17	331	334	330	330	19,800	330
2023-01-16	334	334	329	331	20,600	331
2023-01-13	335	337	328	329	32,100	329
2023-01-12	332	339	328	337	39,100	337
2023-01-11	320	332	320	332	61,900	332
2023-01-10	313	322	313	318	33,100	318
2023-01-06	313	316	313	314	39,800	314
2023-01-05	317	320	314	314	40,900	314
2023-01-04	320	324	316	316	34,200	316

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 [2023年度]

2342 (株)トランスジェニックグループの時系列データ [2023年度]