2342 (株)トランスジェニックグループ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 179 | 182 | 176 | 176 | 59,500 | 176 |
| 2024-12-27 | 178 | 205 | 178 | 182 | 788,100 | 182 |
| 2024-12-26 | 166 | 177 | 165 | 174 | 172,500 | 174 |
| 2024-12-25 | 167 | 169 | 163 | 166 | 94,300 | 166 |
| 2024-12-24 | 171 | 171 | 165 | 167 | 103,700 | 167 |
| 2024-12-23 | 176 | 177 | 172 | 172 | 77,600 | 172 |
| 2024-12-20 | 179 | 181 | 177 | 178 | 82,100 | 178 |
| 2024-12-19 | 177 | 181 | 176 | 180 | 81,200 | 180 |
| 2024-12-18 | 182 | 185 | 179 | 180 | 85,200 | 180 |
| 2024-12-17 | 186 | 186 | 180 | 183 | 129,900 | 183 |
| 2024-12-16 | 189 | 190 | 187 | 187 | 48,400 | 187 |
| 2024-12-13 | 193 | 193 | 190 | 190 | 23,200 | 190 |
| 2024-12-12 | 194 | 195 | 192 | 193 | 31,200 | 193 |
| 2024-12-11 | 196 | 196 | 192 | 194 | 57,400 | 194 |
| 2024-12-10 | 197 | 197 | 196 | 196 | 11,200 | 196 |
| 2024-12-09 | 197 | 198 | 196 | 198 | 34,800 | 198 |
| 2024-12-06 | 197 | 199 | 196 | 197 | 49,700 | 197 |
| 2024-12-05 | 199 | 200 | 197 | 200 | 37,900 | 200 |
| 2024-12-04 | 201 | 202 | 199 | 200 | 39,900 | 200 |
| 2024-12-03 | 201 | 203 | 201 | 203 | 18,500 | 203 |
| 2024-12-02 | 202 | 203 | 201 | 202 | 24,200 | 202 |
| 2024-11-29 | 204 | 205 | 202 | 205 | 28,900 | 205 |
| 2024-11-28 | 204 | 205 | 202 | 205 | 16,000 | 205 |
| 2024-11-27 | 202 | 204 | 202 | 202 | 19,400 | 202 |
| 2024-11-26 | 202 | 202 | 200 | 201 | 20,400 | 201 |
| 2024-11-25 | 203 | 205 | 200 | 200 | 47,400 | 200 |
| 2024-11-22 | 204 | 204 | 199 | 199 | 79,000 | 199 |
| 2024-11-21 | 202 | 204 | 202 | 203 | 15,300 | 203 |
| 2024-11-20 | 201 | 203 | 201 | 202 | 25,300 | 202 |
| 2024-11-19 | 201 | 204 | 199 | 200 | 56,300 | 200 |
| 2024-11-18 | 200 | 204 | 200 | 204 | 44,800 | 204 |
| 2024-11-15 | 207 | 208 | 203 | 204 | 43,100 | 204 |
| 2024-11-14 | 208 | 209 | 204 | 208 | 37,200 | 208 |
| 2024-11-13 | 212 | 213 | 201 | 207 | 289,000 | 207 |
| 2024-11-12 | 232 | 239 | 232 | 239 | 48,900 | 239 |
| 2024-11-11 | 232 | 233 | 230 | 231 | 15,700 | 231 |
| 2024-11-08 | 232 | 235 | 230 | 231 | 27,500 | 231 |
| 2024-11-07 | 232 | 234 | 232 | 232 | 8,800 | 232 |
| 2024-11-06 | 233 | 234 | 231 | 234 | 8,900 | 234 |
| 2024-11-05 | 235 | 235 | 230 | 233 | 6,300 | 233 |
| 2024-11-01 | 232 | 236 | 232 | 235 | 8,100 | 235 |
| 2024-10-31 | 236 | 236 | 233 | 233 | 3,400 | 233 |
| 2024-10-30 | 233 | 238 | 232 | 237 | 30,000 | 237 |
| 2024-10-29 | 227 | 232 | 227 | 230 | 27,800 | 230 |
| 2024-10-28 | 223 | 230 | 223 | 227 | 21,500 | 227 |
| 2024-10-25 | 230 | 230 | 221 | 224 | 30,400 | 224 |
| 2024-10-24 | 227 | 227 | 225 | 225 | 15,300 | 225 |
| 2024-10-23 | 230 | 230 | 225 | 226 | 15,200 | 226 |
| 2024-10-22 | 231 | 231 | 229 | 230 | 60,500 | 230 |
| 2024-10-21 | 234 | 234 | 231 | 233 | 27,100 | 233 |
| 2024-10-18 | 233 | 234 | 233 | 233 | 8,100 | 233 |
| 2024-10-17 | 232 | 234 | 232 | 232 | 9,200 | 232 |
| 2024-10-16 | 233 | 235 | 232 | 233 | 6,700 | 233 |
| 2024-10-15 | 234 | 235 | 233 | 234 | 16,000 | 234 |
| 2024-10-11 | 236 | 237 | 235 | 236 | 1,900 | 236 |
| 2024-10-10 | 239 | 239 | 235 | 237 | 23,400 | 237 |
| 2024-10-09 | 242 | 242 | 239 | 240 | 6,100 | 240 |
| 2024-10-08 | 244 | 244 | 240 | 241 | 27,100 | 241 |
| 2024-10-07 | 242 | 246 | 241 | 246 | 36,400 | 246 |
| 2024-10-04 | 240 | 242 | 239 | 241 | 30,700 | 241 |
| 2024-10-03 | 241 | 242 | 238 | 240 | 10,200 | 240 |
| 2024-10-02 | 238 | 242 | 237 | 237 | 11,800 | 237 |
| 2024-10-01 | 237 | 245 | 237 | 243 | 28,400 | 243 |
| 2024-09-30 | 235 | 238 | 235 | 237 | 29,900 | 237 |
| 2024-09-27 | 244 | 244 | 239 | 242 | 15,200 | 242 |
| 2024-09-26 | 240 | 245 | 240 | 245 | 17,600 | 245 |
| 2024-09-25 | 243 | 243 | 239 | 241 | 11,500 | 241 |
| 2024-09-24 | 240 | 242 | 238 | 241 | 25,900 | 241 |
| 2024-09-20 | 243 | 243 | 238 | 240 | 27,100 | 240 |
| 2024-09-19 | 241 | 243 | 236 | 243 | 44,100 | 243 |
| 2024-09-18 | 235 | 239 | 233 | 237 | 21,100 | 237 |
| 2024-09-17 | 239 | 239 | 232 | 235 | 17,300 | 235 |
| 2024-09-13 | 234 | 239 | 234 | 237 | 13,500 | 237 |
| 2024-09-12 | 232 | 239 | 232 | 236 | 17,600 | 236 |
| 2024-09-11 | 236 | 237 | 230 | 231 | 15,400 | 231 |
| 2024-09-10 | 238 | 240 | 237 | 237 | 7,600 | 237 |
| 2024-09-09 | 235 | 242 | 233 | 237 | 32,600 | 237 |
| 2024-09-06 | 241 | 241 | 236 | 240 | 14,700 | 240 |
| 2024-09-05 | 245 | 245 | 239 | 240 | 33,000 | 240 |
| 2024-09-04 | 245 | 245 | 242 | 242 | 40,300 | 242 |
| 2024-09-03 | 251 | 252 | 249 | 249 | 10,700 | 249 |
| 2024-09-02 | 253 | 254 | 250 | 250 | 15,800 | 250 |
| 2024-08-30 | 250 | 255 | 250 | 253 | 22,600 | 253 |
| 2024-08-29 | 253 | 254 | 252 | 254 | 6,300 | 254 |
| 2024-08-28 | 256 | 258 | 253 | 253 | 22,500 | 253 |
| 2024-08-27 | 254 | 261 | 253 | 259 | 67,100 | 259 |
| 2024-08-26 | 256 | 256 | 250 | 252 | 30,300 | 252 |
| 2024-08-23 | 251 | 254 | 249 | 250 | 19,100 | 250 |
| 2024-08-22 | 251 | 253 | 249 | 253 | 38,100 | 253 |
| 2024-08-21 | 248 | 253 | 246 | 251 | 26,800 | 251 |
| 2024-08-20 | 244 | 249 | 243 | 248 | 30,200 | 248 |
| 2024-08-19 | 243 | 245 | 239 | 242 | 33,200 | 242 |
| 2024-08-16 | 245 | 245 | 240 | 241 | 17,200 | 241 |
| 2024-08-15 | 234 | 244 | 234 | 243 | 37,900 | 243 |
| 2024-08-14 | 238 | 238 | 231 | 237 | 28,200 | 237 |
| 2024-08-13 | 231 | 237 | 231 | 237 | 47,200 | 237 |
| 2024-08-09 | 237 | 243 | 235 | 242 | 61,500 | 242 |
| 2024-08-08 | 233 | 236 | 231 | 235 | 26,200 | 235 |
| 2024-08-07 | 225 | 237 | 223 | 229 | 65,300 | 229 |
| 2024-08-06 | 227 | 235 | 221 | 231 | 129,600 | 231 |
| 2024-08-05 | 241 | 243 | 220 | 221 | 212,700 | 221 |
| 2024-08-02 | 267 | 268 | 252 | 253 | 198,200 | 253 |
| 2024-08-01 | 277 | 277 | 271 | 275 | 80,300 | 275 |
| 2024-07-31 | 271 | 278 | 267 | 275 | 153,000 | 275 |
| 2024-07-30 | 266 | 274 | 262 | 271 | 132,200 | 271 |
| 2024-07-29 | 261 | 269 | 261 | 266 | 63,100 | 266 |
| 2024-07-26 | 258 | 263 | 253 | 262 | 31,100 | 262 |
| 2024-07-25 | 258 | 262 | 257 | 258 | 29,800 | 258 |
| 2024-07-24 | 262 | 263 | 253 | 259 | 35,600 | 259 |
| 2024-07-23 | 260 | 265 | 260 | 265 | 21,500 | 265 |
| 2024-07-22 | 264 | 266 | 258 | 263 | 40,500 | 263 |
| 2024-07-19 | 269 | 271 | 264 | 267 | 41,800 | 267 |
| 2024-07-18 | 273 | 274 | 269 | 271 | 43,100 | 271 |
| 2024-07-17 | 270 | 270 | 264 | 270 | 44,700 | 270 |
| 2024-07-16 | 265 | 268 | 261 | 264 | 30,500 | 264 |
| 2024-07-12 | 261 | 268 | 260 | 264 | 40,100 | 264 |
| 2024-07-11 | 265 | 274 | 264 | 265 | 65,200 | 265 |
| 2024-07-10 | 270 | 270 | 264 | 268 | 51,800 | 268 |
| 2024-07-09 | 267 | 270 | 264 | 270 | 50,000 | 270 |
| 2024-07-08 | 262 | 269 | 260 | 268 | 66,500 | 268 |
| 2024-07-05 | 268 | 268 | 260 | 262 | 62,400 | 262 |
| 2024-07-04 | 263 | 266 | 257 | 265 | 67,400 | 265 |
| 2024-07-03 | 264 | 268 | 255 | 263 | 187,600 | 263 |
| 2024-07-02 | 245 | 253 | 245 | 249 | 47,900 | 249 |
| 2024-07-01 | 250 | 250 | 244 | 245 | 31,600 | 245 |
| 2024-06-28 | 250 | 253 | 247 | 250 | 39,000 | 250 |
| 2024-06-27 | 247 | 257 | 247 | 250 | 102,800 | 250 |
| 2024-06-26 | 241 | 294 | 240 | 247 | 1,049,700 | 247 |
| 2024-06-25 | 240 | 243 | 238 | 240 | 47,000 | 240 |
| 2024-06-24 | 237 | 239 | 235 | 236 | 9,900 | 236 |
| 2024-06-21 | 234 | 238 | 234 | 237 | 14,000 | 237 |
| 2024-06-20 | 234 | 237 | 230 | 235 | 21,200 | 235 |
| 2024-06-19 | 233 | 235 | 231 | 234 | 15,700 | 234 |
| 2024-06-18 | 230 | 235 | 229 | 233 | 31,900 | 233 |
| 2024-06-17 | 230 | 233 | 229 | 231 | 22,400 | 231 |
| 2024-06-14 | 230 | 233 | 230 | 231 | 13,400 | 231 |
| 2024-06-13 | 236 | 236 | 232 | 233 | 16,000 | 233 |
| 2024-06-12 | 236 | 237 | 235 | 237 | 10,500 | 237 |
| 2024-06-11 | 234 | 235 | 233 | 235 | 12,500 | 235 |
| 2024-06-10 | 234 | 234 | 231 | 233 | 17,400 | 233 |
| 2024-06-07 | 233 | 235 | 233 | 234 | 6,600 | 234 |
| 2024-06-06 | 232 | 238 | 231 | 233 | 34,700 | 233 |
| 2024-06-05 | 231 | 232 | 230 | 231 | 9,500 | 231 |
| 2024-06-04 | 230 | 232 | 228 | 231 | 16,900 | 231 |
| 2024-06-03 | 230 | 231 | 229 | 231 | 15,200 | 231 |
| 2024-05-31 | 226 | 230 | 226 | 229 | 16,100 | 229 |
| 2024-05-30 | 226 | 228 | 226 | 227 | 21,900 | 227 |
| 2024-05-29 | 230 | 231 | 228 | 228 | 15,900 | 228 |
| 2024-05-28 | 228 | 231 | 227 | 230 | 19,200 | 230 |
| 2024-05-27 | 230 | 230 | 226 | 228 | 17,500 | 228 |
| 2024-05-24 | 227 | 229 | 226 | 227 | 31,700 | 227 |
| 2024-05-23 | 227 | 231 | 226 | 231 | 35,400 | 231 |
| 2024-05-22 | 232 | 232 | 227 | 227 | 27,300 | 227 |
| 2024-05-21 | 230 | 230 | 227 | 229 | 25,800 | 229 |
| 2024-05-20 | 229 | 232 | 229 | 230 | 25,000 | 230 |
| 2024-05-17 | 234 | 234 | 228 | 229 | 49,200 | 229 |
| 2024-05-16 | 240 | 240 | 233 | 236 | 21,600 | 236 |
| 2024-05-15 | 239 | 240 | 237 | 239 | 15,000 | 239 |
| 2024-05-14 | 242 | 242 | 237 | 241 | 35,000 | 241 |
| 2024-05-13 | 240 | 242 | 239 | 241 | 65,500 | 241 |
| 2024-05-10 | 237 | 240 | 237 | 239 | 27,300 | 239 |
| 2024-05-09 | 241 | 241 | 234 | 236 | 37,500 | 236 |
| 2024-05-08 | 231 | 240 | 231 | 239 | 49,600 | 239 |
| 2024-05-07 | 237 | 237 | 230 | 231 | 41,900 | 231 |
| 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