7818 (株)トランザクションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,076	2,146	2,071	2,135	48,500	1,067.50
2023-12-28	2,071	2,093	2,051	2,076	45,000	1,038
2023-12-27	2,076	2,098	2,053	2,076	61,800	1,038
2023-12-26	2,142	2,143	2,070	2,077	41,700	1,038.50
2023-12-25	2,184	2,184	2,136	2,146	45,000	1,073
2023-12-22	2,158	2,164	2,142	2,160	35,400	1,080
2023-12-21	2,147	2,164	2,132	2,144	36,900	1,072
2023-12-20	2,100	2,174	2,100	2,147	62,100	1,073.50
2023-12-19	2,054	2,108	2,050	2,106	47,300	1,053
2023-12-18	2,055	2,069	2,020	2,048	35,900	1,024
2023-12-15	2,093	2,102	2,054	2,064	31,400	1,032
2023-12-14	2,097	2,114	2,060	2,078	51,900	1,039
2023-12-13	2,183	2,199	2,057	2,067	117,700	1,033.50
2023-12-12	2,140	2,186	2,124	2,183	66,400	1,091.50
2023-12-11	2,089	2,137	2,089	2,137	52,200	1,068.50
2023-12-08	2,086	2,112	2,065	2,081	86,100	1,040.50
2023-12-07	2,113	2,127	2,089	2,090	49,100	1,045
2023-12-06	2,087	2,125	2,080	2,116	54,700	1,058
2023-12-05	2,095	2,119	2,091	2,092	42,400	1,046
2023-12-04	2,099	2,122	2,094	2,122	30,900	1,061
2023-12-01	2,113	2,154	2,098	2,126	56,900	1,063
2023-11-30	2,097	2,113	2,071	2,112	45,600	1,056
2023-11-29	2,098	2,121	2,074	2,079	45,000	1,039.50
2023-11-28	2,108	2,123	2,097	2,123	33,000	1,061.50
2023-11-27	2,103	2,138	2,086	2,087	42,000	1,043.50
2023-11-24	2,126	2,126	2,075	2,103	54,500	1,051.50
2023-11-22	2,113	2,151	2,090	2,126	44,500	1,063
2023-11-21	2,061	2,117	2,061	2,113	52,400	1,056.50
2023-11-20	2,100	2,100	2,054	2,054	60,400	1,027
2023-11-17	2,104	2,130	2,081	2,111	51,200	1,055.50
2023-11-16	2,116	2,136	2,081	2,104	54,000	1,052
2023-11-15	2,085	2,128	2,072	2,128	53,900	1,064
2023-11-14	2,110	2,110	2,069	2,072	95,800	1,036
2023-11-13	2,179	2,188	2,124	2,124	82,500	1,062
2023-11-10	2,102	2,165	2,102	2,137	99,700	1,068.50
2023-11-09	2,087	2,126	2,087	2,123	75,700	1,061.50
2023-11-08	2,138	2,153	2,071	2,077	159,600	1,038.50
2023-11-07	2,060	2,096	2,051	2,090	78,900	1,045
2023-11-06	1,984	2,057	1,962	2,049	143,500	1,024.50
2023-11-02	1,960	1,974	1,946	1,959	50,200	979.50
2023-11-01	1,943	1,952	1,918	1,934	70,600	967
2023-10-31	1,935	1,977	1,903	1,943	75,400	971.50
2023-10-30	1,970	1,995	1,925	1,932	85,400	966
2023-10-27	1,949	1,999	1,924	1,970	85,400	985
2023-10-26	1,870	1,931	1,870	1,921	95,500	960.50
2023-10-25	1,923	1,923	1,861	1,879	59,600	939.50
2023-10-24	1,935	1,953	1,840	1,887	159,700	943.50
2023-10-23	1,982	1,983	1,928	1,939	112,200	969.50
2023-10-20	1,958	1,994	1,928	1,958	131,500	979
2023-10-19	1,950	1,996	1,950	1,963	85,900	981.50
2023-10-18	2,006	2,022	1,907	1,941	161,100	970.50
2023-10-17	1,888	2,023	1,888	2,000	261,200	1,000
2023-10-16	1,755	1,857	1,744	1,848	169,500	924
2023-10-13	1,733	1,807	1,717	1,782	217,100	891
2023-10-12	1,779	1,779	1,711	1,749	181,400	874.50
2023-10-11	1,762	1,794	1,723	1,738	153,800	869
2023-10-10	1,720	1,762	1,680	1,741	227,300	870.50
2023-10-06	1,700	1,717	1,686	1,712	123,100	856
2023-10-05	1,697	1,754	1,690	1,726	132,700	863
2023-10-04	1,664	1,713	1,660	1,692	76,800	846
2023-10-03	1,771	1,771	1,707	1,712	93,800	856
2023-10-02	1,852	1,868	1,781	1,781	76,000	890.50
2023-09-29	1,888	1,888	1,853	1,866	43,700	933
2023-09-28	1,910	1,910	1,863	1,874	50,100	937
2023-09-27	1,884	1,922	1,869	1,922	67,900	961
2023-09-26	1,865	1,880	1,832	1,867	130,700	933.50
2023-09-25	1,884	1,889	1,858	1,867	60,900	933.50
2023-09-22	1,892	1,906	1,866	1,872	78,800	936
2023-09-21	1,931	1,949	1,890	1,913	104,200	956.50
2023-09-20	1,943	1,977	1,911	1,961	132,700	980.50
2023-09-19	1,879	1,943	1,867	1,942	180,700	971
2023-09-15	1,865	1,885	1,829	1,849	789,400	924.50
2023-09-14	1,866	1,868	1,814	1,850	99,700	925
2023-09-13	1,888	1,892	1,850	1,860	80,300	930
2023-09-12	1,887	1,916	1,887	1,890	79,600	945
2023-09-11	1,891	1,904	1,869	1,891	63,700	945.50
2023-09-08	1,886	1,905	1,869	1,869	79,000	934.50
2023-09-07	1,909	1,936	1,881	1,887	99,500	943.50
2023-09-06	1,938	1,950	1,898	1,914	118,800	957
2023-09-05	1,970	1,978	1,938	1,958	82,800	979
2023-09-04	1,955	1,994	1,940	1,970	104,900	985
2023-09-01	1,937	1,957	1,910	1,939	109,300	969.50
2023-08-31	1,901	1,957	1,901	1,957	183,800	978.50
2023-08-30	1,904	1,911	1,867	1,881	164,600	940.50
2023-08-29	1,962	1,980	1,944	1,950	175,700	975
2023-08-28	1,923	1,951	1,918	1,950	168,100	975
2023-08-25	1,932	1,950	1,902	1,922	124,100	961
2023-08-24	1,974	1,977	1,932	1,934	203,900	967
2023-08-23	1,992	2,003	1,961	1,980	112,200	990
2023-08-22	1,950	2,018	1,937	1,985	211,300	992.50
2023-08-21	1,821	1,950	1,818	1,941	239,100	970.50
2023-08-18	1,868	1,868	1,823	1,831	119,200	915.50
2023-08-17	1,904	1,904	1,850	1,879	125,700	939.50
2023-08-16	1,922	1,954	1,922	1,933	83,600	966.50
2023-08-15	1,933	1,939	1,891	1,932	78,800	966
2023-08-14	1,960	1,965	1,924	1,939	90,000	969.50
2023-08-10	1,916	1,968	1,894	1,960	114,400	980
2023-08-09	1,927	1,932	1,886	1,918	148,400	959
2023-08-08	1,918	1,976	1,914	1,966	111,300	983
2023-08-07	1,900	1,919	1,872	1,914	121,600	957
2023-08-04	1,847	1,928	1,829	1,916	117,400	958
2023-08-03	1,824	1,886	1,824	1,865	110,200	932.50
2023-08-02	1,804	1,849	1,802	1,823	72,500	911.50
2023-08-01	1,785	1,846	1,781	1,834	80,500	917
2023-07-31	1,792	1,800	1,743	1,770	140,700	885
2023-07-28	1,800	1,824	1,741	1,784	197,500	892
2023-07-27	1,812	1,824	1,800	1,818	54,400	909
2023-07-26	1,801	1,835	1,796	1,825	40,000	912.50
2023-07-25	1,819	1,826	1,792	1,801	84,900	900.50
2023-07-24	1,825	1,845	1,819	1,829	56,000	914.50
2023-07-21	1,849	1,857	1,801	1,811	75,800	905.50
2023-07-20	1,892	1,901	1,846	1,847	75,200	923.50
2023-07-19	1,922	1,922	1,876	1,888	88,600	944
2023-07-18	1,844	1,919	1,844	1,915	127,000	957.50
2023-07-14	1,832	1,865	1,803	1,843	182,000	921.50
2023-07-13	1,930	1,948	1,821	1,858	304,600	929
2023-07-12	1,910	1,910	1,838	1,839	182,800	919.50
2023-07-11	1,864	1,900	1,850	1,889	77,700	944.50
2023-07-10	1,802	1,870	1,789	1,855	106,600	927.50
2023-07-07	1,816	1,822	1,783	1,788	146,400	894
2023-07-06	1,874	1,879	1,823	1,856	128,700	928
2023-07-05	1,921	1,926	1,880	1,904	149,000	952
2023-07-04	1,945	1,970	1,895	1,945	208,400	972.50
2023-07-03	2,080	2,080	1,906	1,926	346,600	963
2023-06-30	1,869	1,920	1,852	1,910	118,700	955
2023-06-29	1,831	1,866	1,824	1,859	54,500	929.50
2023-06-28	1,800	1,830	1,792	1,823	52,600	911.50
2023-06-27	1,761	1,783	1,750	1,774	52,200	887
2023-06-26	1,760	1,773	1,718	1,765	51,600	882.50
2023-06-23	1,818	1,818	1,730	1,764	73,800	882
2023-06-22	1,798	1,823	1,788	1,801	44,100	900.50
2023-06-21	1,791	1,823	1,788	1,798	50,100	899
2023-06-20	1,768	1,824	1,755	1,803	73,600	901.50
2023-06-19	1,777	1,794	1,751	1,780	66,600	890
2023-06-16	1,717	1,773	1,717	1,771	71,700	885.50
2023-06-15	1,746	1,781	1,704	1,709	77,000	854.50
2023-06-14	1,740	1,766	1,725	1,741	61,200	870.50
2023-06-13	1,700	1,742	1,692	1,734	63,900	867
2023-06-12	1,659	1,685	1,643	1,684	75,800	842
2023-06-09	1,645	1,665	1,632	1,638	81,900	819
2023-06-08	1,650	1,651	1,613	1,635	57,000	817.50
2023-06-07	1,697	1,710	1,661	1,665	58,900	832.50
2023-06-06	1,671	1,683	1,627	1,677	107,000	838.50
2023-06-05	1,726	1,736	1,695	1,696	32,200	848
2023-06-02	1,649	1,699	1,648	1,693	49,700	846.50
2023-06-01	1,677	1,680	1,637	1,645	51,700	822.50
2023-05-31	1,682	1,698	1,664	1,677	67,900	838.50
2023-05-30	1,670	1,686	1,645	1,664	42,800	832
2023-05-29	1,688	1,688	1,652	1,663	36,400	831.50
2023-05-26	1,661	1,687	1,659	1,665	38,400	832.50
2023-05-25	1,724	1,724	1,659	1,660	104,600	830
2023-05-24	1,746	1,777	1,736	1,736	51,900	868
2023-05-23	1,747	1,789	1,733	1,747	87,900	873.50
2023-05-22	1,758	1,758	1,721	1,731	54,700	865.50
2023-05-19	1,780	1,804	1,776	1,793	68,800	896.50
2023-05-18	1,797	1,810	1,736	1,757	135,100	878.50
2023-05-17	1,825	1,834	1,790	1,813	96,100	906.50
2023-05-16	1,789	1,824	1,772	1,813	96,100	906.50
2023-05-15	1,788	1,821	1,773	1,778	109,600	889
2023-05-12	1,755	1,803	1,737	1,776	134,200	888
2023-05-11	1,772	1,772	1,725	1,734	94,700	867
2023-05-10	1,789	1,806	1,775	1,793	120,100	896.50
2023-05-09	1,743	1,785	1,722	1,776	105,000	888
2023-05-08	1,713	1,762	1,702	1,748	130,300	874
2023-05-02	1,730	1,730	1,673	1,678	88,000	839
2023-05-01	1,741	1,755	1,697	1,731	60,800	865.50
2023-04-28	1,675	1,724	1,661	1,716	145,200	858
2023-04-27	1,650	1,653	1,615	1,643	315,300	821.50
2023-04-26	1,649	1,680	1,630	1,659	121,900	829.50
2023-04-25	1,630	1,657	1,610	1,650	94,800	825
2023-04-24	1,643	1,650	1,590	1,609	151,300	804.50
2023-04-21	1,630	1,748	1,624	1,667	222,600	833.50
2023-04-20	1,541	1,640	1,536	1,624	148,300	812
2023-04-19	1,515	1,539	1,509	1,536	77,400	768
2023-04-18	1,514	1,514	1,491	1,510	100,600	755
2023-04-17	1,553	1,564	1,505	1,522	91,700	761
2023-04-14	1,595	1,602	1,528	1,541	203,100	770.50
2023-04-13	1,637	1,809	1,591	1,605	1,108,500	802.50
2023-04-12	1,495	1,553	1,473	1,532	177,500	766
2023-04-11	1,539	1,555	1,490	1,496	120,100	748
2023-04-10	1,493	1,542	1,493	1,539	115,400	769.50
2023-04-07	1,496	1,496	1,454	1,463	86,000	731.50
2023-04-06	1,480	1,512	1,455	1,496	162,600	748
2023-04-05	1,647	1,650	1,504	1,505	489,000	752.50
2023-04-04	1,604	1,604	1,542	1,567	113,200	783.50
2023-04-03	1,650	1,662	1,581	1,603	102,600	801.50
2023-03-31	1,618	1,659	1,618	1,654	83,600	827
2023-03-30	1,621	1,638	1,593	1,635	113,200	817.50
2023-03-29	1,569	1,660	1,550	1,652	123,500	826
2023-03-28	1,546	1,582	1,534	1,573	99,200	786.50
2023-03-27	1,538	1,544	1,529	1,538	38,000	769
2023-03-24	1,500	1,553	1,484	1,545	75,100	772.50
2023-03-23	1,500	1,514	1,488	1,500	45,400	750
2023-03-22	1,490	1,534	1,487	1,522	74,100	761
2023-03-20	1,478	1,495	1,442	1,450	66,500	725
2023-03-17	1,471	1,495	1,462	1,485	35,300	742.50
2023-03-16	1,420	1,448	1,405	1,447	56,100	723.50
2023-03-15	1,450	1,464	1,434	1,441	43,900	720.50
2023-03-14	1,465	1,483	1,414	1,429	107,900	714.50
2023-03-13	1,484	1,494	1,458	1,490	74,700	745
2023-03-10	1,541	1,565	1,501	1,509	96,500	754.50
2023-03-09	1,552	1,573	1,546	1,567	65,700	783.50
2023-03-08	1,511	1,555	1,501	1,540	78,500	770
2023-03-07	1,494	1,528	1,494	1,525	83,900	762.50
2023-03-06	1,470	1,500	1,469	1,489	57,400	744.50
2023-03-03	1,448	1,472	1,422	1,456	60,300	728
2023-03-02	1,455	1,474	1,443	1,448	47,000	724
2023-03-01	1,470	1,486	1,448	1,456	42,100	728
2023-02-28	1,498	1,507	1,467	1,471	63,300	735.50
2023-02-27	1,451	1,490	1,441	1,490	105,100	745
2023-02-24	1,489	1,489	1,456	1,479	334,500	739.50
2023-02-22	1,474	1,498	1,430	1,488	130,700	744
2023-02-21	1,526	1,526	1,474	1,479	155,400	739.50
2023-02-20	1,564	1,564	1,509	1,509	145,200	754.50
2023-02-17	1,548	1,598	1,548	1,579	208,400	789.50
2023-02-16	1,550	1,568	1,540	1,559	92,500	779.50
2023-02-15	1,538	1,551	1,516	1,539	80,700	769.50
2023-02-14	1,550	1,555	1,515	1,546	64,100	773
2023-02-13	1,573	1,580	1,526	1,528	117,100	764
2023-02-10	1,572	1,610	1,558	1,600	134,500	800
2023-02-09	1,567	1,615	1,547	1,572	110,400	786
2023-02-08	1,550	1,577	1,523	1,568	91,800	784
2023-02-07	1,568	1,568	1,525	1,546	79,100	773
2023-02-06	1,547	1,562	1,487	1,556	166,400	778
2023-02-03	1,570	1,580	1,537	1,546	90,100	773
2023-02-02	1,580	1,605	1,572	1,580	89,600	790
2023-02-01	1,547	1,580	1,538	1,577	42,500	788.50
2023-01-31	1,547	1,577	1,536	1,545	71,100	772.50
2023-01-30	1,598	1,602	1,536	1,546	136,000	773
2023-01-27	1,555	1,620	1,546	1,617	121,500	808.50
2023-01-26	1,501	1,603	1,501	1,556	164,100	778
2023-01-25	1,501	1,516	1,475	1,511	80,700	755.50
2023-01-24	1,482	1,531	1,476	1,507	111,500	753.50
2023-01-23	1,441	1,459	1,411	1,457	109,000	728.50
2023-01-20	1,427	1,463	1,408	1,431	106,100	715.50
2023-01-19	1,442	1,480	1,423	1,434	136,700	717
2023-01-18	1,470	1,494	1,433	1,457	146,200	728.50
2023-01-17	1,450	1,485	1,411	1,463	222,800	731.50
2023-01-16	1,558	1,558	1,351	1,424	900,400	712
2023-01-13	1,497	1,497	1,497	1,497	55,000	748.50
2023-01-12	1,201	1,218	1,187	1,197	50,600	598.50
2023-01-11	1,184	1,208	1,184	1,192	37,600	596
2023-01-10	1,201	1,203	1,175	1,183	34,300	591.50
2023-01-06	1,172	1,201	1,170	1,195	84,700	597.50
2023-01-05	1,174	1,178	1,158	1,168	70,100	584
2023-01-04	1,210	1,210	1,156	1,173	71,800	586.50

分割・併合履歴： [2025-08-28]1株→2株 [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

2025年11月
日	月	火	水	木	金	土
						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
« 10月31日

7818 (株)トランザクション の時系列データ [2023年度]

7818 (株)トランザクションの時系列データ [2023年度]