7818 (株)トランザクション 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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 2,183 | 2,218 | 2,173 | 2,183 | 30,700 | 2,183 |
| 2025-03-12 | 2,200 | 2,202 | 2,165 | 2,183 | 55,600 | 2,183 |
| 2025-03-11 | 2,197 | 2,222 | 2,147 | 2,212 | 59,300 | 2,212 |
| 2025-03-10 | 2,282 | 2,304 | 2,243 | 2,247 | 51,400 | 2,247 |
| 2025-03-07 | 2,286 | 2,310 | 2,226 | 2,263 | 89,000 | 2,263 |
| 2025-03-06 | 2,275 | 2,310 | 2,275 | 2,286 | 38,200 | 2,286 |
| 2025-03-05 | 2,289 | 2,310 | 2,250 | 2,280 | 118,400 | 2,280 |
| 2025-03-04 | 2,269 | 2,328 | 2,245 | 2,273 | 82,200 | 2,273 |
| 2025-03-03 | 2,157 | 2,246 | 2,156 | 2,246 | 90,600 | 2,246 |
| 2025-02-28 | 2,165 | 2,182 | 2,130 | 2,157 | 64,100 | 2,157 |
| 2025-02-27 | 2,204 | 2,232 | 2,160 | 2,165 | 111,400 | 2,165 |
| 2025-02-26 | 2,150 | 2,166 | 2,128 | 2,161 | 123,000 | 2,161 |
| 2025-02-25 | 2,140 | 2,161 | 2,099 | 2,134 | 137,000 | 2,134 |
| 2025-02-21 | 2,082 | 2,107 | 2,082 | 2,100 | 86,300 | 2,100 |
| 2025-02-20 | 2,098 | 2,138 | 2,067 | 2,096 | 147,600 | 2,096 |
| 2025-02-19 | 2,085 | 2,117 | 2,085 | 2,109 | 85,500 | 2,109 |
| 2025-02-18 | 2,041 | 2,095 | 2,038 | 2,073 | 72,900 | 2,073 |
| 2025-02-17 | 2,011 | 2,029 | 2,011 | 2,025 | 69,600 | 2,025 |
| 2025-02-14 | 2,064 | 2,069 | 2,025 | 2,029 | 86,000 | 2,029 |
| 2025-02-13 | 2,038 | 2,065 | 2,005 | 2,051 | 68,400 | 2,051 |
| 2025-02-12 | 2,046 | 2,078 | 2,019 | 2,028 | 102,400 | 2,028 |
| 2025-02-10 | 1,974 | 2,040 | 1,974 | 2,021 | 68,600 | 2,021 |
| 2025-02-07 | 1,967 | 2,000 | 1,961 | 1,970 | 85,200 | 1,970 |
| 2025-02-06 | 1,885 | 1,973 | 1,885 | 1,942 | 111,700 | 1,942 |
| 2025-02-05 | 1,896 | 1,910 | 1,864 | 1,910 | 99,200 | 1,910 |
| 2025-02-04 | 1,923 | 1,964 | 1,886 | 1,910 | 103,500 | 1,910 |
| 2025-02-03 | 1,905 | 1,905 | 1,870 | 1,883 | 73,200 | 1,883 |
| 2025-01-31 | 1,971 | 1,983 | 1,923 | 1,935 | 54,900 | 1,935 |
| 2025-01-30 | 1,894 | 1,985 | 1,893 | 1,970 | 142,800 | 1,970 |
| 2025-01-29 | 1,911 | 1,911 | 1,868 | 1,871 | 93,600 | 1,871 |
| 2025-01-28 | 1,890 | 1,932 | 1,867 | 1,914 | 73,600 | 1,914 |
| 2025-01-27 | 1,880 | 1,909 | 1,874 | 1,885 | 79,200 | 1,885 |
| 2025-01-24 | 1,906 | 1,930 | 1,900 | 1,917 | 50,500 | 1,917 |
| 2025-01-23 | 1,908 | 1,917 | 1,890 | 1,905 | 54,000 | 1,905 |
| 2025-01-22 | 1,929 | 1,938 | 1,907 | 1,922 | 52,400 | 1,922 |
| 2025-01-21 | 1,944 | 1,952 | 1,913 | 1,929 | 53,600 | 1,929 |
| 2025-01-20 | 1,968 | 1,990 | 1,938 | 1,951 | 55,900 | 1,951 |
| 2025-01-17 | 1,930 | 1,968 | 1,888 | 1,942 | 79,800 | 1,942 |
| 2025-01-16 | 1,979 | 2,064 | 1,952 | 1,952 | 83,700 | 1,952 |
| 2025-01-15 | 1,868 | 1,991 | 1,846 | 1,946 | 127,200 | 1,946 |
| 2025-01-14 | 2,012 | 2,022 | 1,978 | 1,988 | 112,400 | 1,988 |
| 2025-01-10 | 2,000 | 2,038 | 1,997 | 2,010 | 50,900 | 2,010 |
| 2025-01-09 | 2,050 | 2,050 | 2,010 | 2,020 | 55,100 | 2,020 |
| 2025-01-08 | 2,015 | 2,057 | 2,015 | 2,030 | 50,700 | 2,030 |
| 2025-01-07 | 2,074 | 2,074 | 2,040 | 2,045 | 65,600 | 2,045 |
| 2025-01-06 | 2,104 | 2,121 | 2,070 | 2,070 | 56,200 | 2,070 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株