9310 日本トランスシティ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,099 | 1,102 | 1,086 | 1,090 | 77,100 | 1,090 |
| 2025-07-11 | 1,099 | 1,139 | 1,096 | 1,102 | 138,800 | 1,102 |
| 2025-07-10 | 1,103 | 1,111 | 1,088 | 1,088 | 112,300 | 1,088 |
| 2025-07-09 | 1,103 | 1,121 | 1,096 | 1,100 | 88,200 | 1,100 |
| 2025-07-08 | 1,089 | 1,108 | 1,085 | 1,103 | 96,100 | 1,103 |
| 2025-07-07 | 1,076 | 1,095 | 1,075 | 1,094 | 94,800 | 1,094 |
| 2025-07-04 | 1,061 | 1,083 | 1,060 | 1,076 | 48,700 | 1,076 |
| 2025-07-03 | 1,059 | 1,066 | 1,050 | 1,058 | 73,700 | 1,058 |
| 2025-07-02 | 1,060 | 1,083 | 1,060 | 1,070 | 70,500 | 1,070 |
| 2025-07-01 | 1,084 | 1,086 | 1,064 | 1,065 | 54,800 | 1,065 |
| 2025-06-30 | 1,099 | 1,108 | 1,091 | 1,093 | 81,500 | 1,093 |
| 2025-06-27 | 1,081 | 1,094 | 1,070 | 1,094 | 102,100 | 1,094 |
| 2025-06-26 | 1,052 | 1,079 | 1,052 | 1,079 | 84,600 | 1,079 |
| 2025-06-25 | 1,057 | 1,068 | 1,048 | 1,052 | 71,400 | 1,052 |
| 2025-06-24 | 1,083 | 1,083 | 1,055 | 1,063 | 52,100 | 1,063 |
| 2025-06-23 | 1,091 | 1,091 | 1,057 | 1,077 | 93,900 | 1,077 |
| 2025-06-20 | 1,119 | 1,121 | 1,100 | 1,100 | 280,300 | 1,100 |
| 2025-06-19 | 1,092 | 1,119 | 1,092 | 1,119 | 175,500 | 1,119 |
| 2025-06-18 | 1,072 | 1,094 | 1,068 | 1,075 | 163,900 | 1,075 |
| 2025-06-17 | 1,033 | 1,065 | 1,033 | 1,064 | 142,700 | 1,064 |
| 2025-06-16 | 1,025 | 1,032 | 1,019 | 1,021 | 65,500 | 1,021 |
| 2025-06-13 | 1,023 | 1,026 | 1,000 | 1,020 | 114,600 | 1,020 |
| 2025-06-12 | 1,020 | 1,027 | 1,000 | 1,016 | 92,900 | 1,016 |
| 2025-06-11 | 1,011 | 1,023 | 1,003 | 1,022 | 94,900 | 1,022 |
| 2025-06-10 | 1,000 | 1,024 | 1,000 | 1,010 | 122,400 | 1,010 |
| 2025-06-09 | 987 | 1,024 | 985 | 1,009 | 151,800 | 1,009 |
| 2025-06-06 | 968 | 988 | 963 | 981 | 59,300 | 981 |
| 2025-06-05 | 972 | 995 | 962 | 968 | 228,000 | 968 |
| 2025-06-04 | 916 | 977 | 916 | 966 | 181,200 | 966 |
| 2025-06-03 | 921 | 926 | 916 | 916 | 48,800 | 916 |
| 2025-06-02 | 922 | 928 | 914 | 916 | 43,600 | 916 |
| 2025-05-30 | 915 | 937 | 914 | 934 | 50,100 | 934 |
| 2025-05-29 | 922 | 924 | 915 | 917 | 39,300 | 917 |
| 2025-05-28 | 916 | 923 | 914 | 915 | 61,200 | 915 |
| 2025-05-27 | 920 | 921 | 913 | 916 | 35,000 | 916 |
| 2025-05-26 | 915 | 921 | 915 | 915 | 32,800 | 915 |
| 2025-05-23 | 925 | 931 | 916 | 916 | 30,200 | 916 |
| 2025-05-22 | 930 | 939 | 922 | 925 | 76,900 | 925 |
| 2025-05-21 | 926 | 952 | 926 | 942 | 110,400 | 942 |
| 2025-05-20 | 915 | 927 | 910 | 926 | 116,900 | 926 |
| 2025-05-19 | 912 | 919 | 906 | 909 | 60,600 | 909 |
| 2025-05-16 | 919 | 931 | 907 | 917 | 92,500 | 917 |
| 2025-05-15 | 902 | 917 | 896 | 907 | 79,400 | 907 |
| 2025-05-14 | 909 | 919 | 901 | 911 | 113,100 | 911 |
| 2025-05-13 | 950 | 965 | 900 | 933 | 252,400 | 933 |
| 2025-05-12 | 920 | 933 | 909 | 929 | 100,000 | 929 |
| 2025-05-09 | 894 | 907 | 891 | 902 | 65,900 | 902 |
| 2025-05-08 | 910 | 910 | 888 | 891 | 68,400 | 891 |
| 2025-05-07 | 905 | 912 | 891 | 910 | 83,600 | 910 |
| 2025-05-02 | 908 | 918 | 905 | 911 | 88,400 | 911 |
| 2025-05-01 | 870 | 929 | 870 | 909 | 332,100 | 909 |
| 2025-04-30 | 883 | 883 | 872 | 880 | 32,300 | 880 |
| 2025-04-28 | 890 | 893 | 875 | 883 | 60,700 | 883 |
| 2025-04-25 | 872 | 897 | 865 | 895 | 106,500 | 895 |
| 2025-04-24 | 865 | 872 | 848 | 870 | 111,300 | 870 |
| 2025-04-23 | 856 | 864 | 856 | 857 | 57,200 | 857 |
| 2025-04-22 | 846 | 851 | 837 | 850 | 42,300 | 850 |
| 2025-04-21 | 857 | 860 | 848 | 849 | 54,200 | 849 |
| 2025-04-18 | 850 | 861 | 847 | 860 | 37,200 | 860 |
| 2025-04-17 | 836 | 844 | 833 | 844 | 33,300 | 844 |
| 2025-04-16 | 845 | 851 | 832 | 837 | 47,200 | 837 |
| 2025-04-15 | 846 | 856 | 843 | 845 | 70,700 | 845 |
| 2025-04-14 | 820 | 838 | 810 | 837 | 71,200 | 837 |
| 2025-04-11 | 801 | 819 | 781 | 817 | 81,100 | 817 |
| 2025-04-10 | 849 | 849 | 824 | 839 | 99,600 | 839 |
| 2025-04-09 | 791 | 798 | 761 | 781 | 139,700 | 781 |
| 2025-04-08 | 777 | 806 | 777 | 806 | 117,600 | 806 |
| 2025-04-07 | 750 | 769 | 728 | 747 | 234,800 | 747 |
| 2025-04-04 | 828 | 830 | 785 | 810 | 289,400 | 810 |
| 2025-04-03 | 859 | 862 | 835 | 843 | 182,200 | 843 |
| 2025-04-02 | 896 | 896 | 868 | 874 | 125,100 | 874 |
| 2025-04-01 | 898 | 901 | 886 | 889 | 105,500 | 889 |
| 2025-03-31 | 881 | 899 | 869 | 888 | 169,400 | 888 |
| 2025-03-28 | 880 | 893 | 877 | 887 | 139,400 | 887 |
| 2025-03-27 | 900 | 910 | 890 | 899 | 406,500 | 899 |
| 2025-03-26 | 906 | 910 | 900 | 906 | 177,300 | 906 |
| 2025-03-25 | 910 | 912 | 896 | 900 | 161,200 | 900 |
| 2025-03-24 | 918 | 918 | 901 | 901 | 113,400 | 901 |
| 2025-03-21 | 903 | 915 | 902 | 915 | 105,600 | 915 |
| 2025-03-19 | 893 | 906 | 893 | 905 | 107,800 | 905 |
| 2025-03-18 | 889 | 896 | 886 | 893 | 129,200 | 893 |
| 2025-03-17 | 900 | 900 | 887 | 888 | 167,600 | 888 |
| 2025-03-14 | 890 | 900 | 890 | 894 | 113,700 | 894 |
| 2025-03-13 | 887 | 898 | 884 | 894 | 139,100 | 894 |
| 2025-03-12 | 875 | 893 | 873 | 885 | 347,100 | 885 |
| 2025-03-11 | 870 | 882 | 867 | 875 | 1,226,300 | 875 |
| 2025-03-10 | 908 | 914 | 890 | 890 | 403,800 | 890 |
| 2025-03-07 | 898 | 921 | 894 | 907 | 154,200 | 907 |
| 2025-03-06 | 887 | 931 | 886 | 909 | 468,200 | 909 |
| 2025-03-05 | 880 | 892 | 864 | 878 | 633,700 | 878 |
| 2025-03-04 | 951 | 951 | 934 | 940 | 34,300 | 940 |
| 2025-03-03 | 927 | 952 | 926 | 951 | 45,100 | 951 |
| 2025-02-28 | 924 | 932 | 910 | 912 | 42,300 | 912 |
| 2025-02-27 | 905 | 941 | 905 | 928 | 71,400 | 928 |
| 2025-02-26 | 912 | 912 | 893 | 898 | 56,600 | 898 |
| 2025-02-25 | 905 | 922 | 905 | 912 | 48,400 | 912 |
| 2025-02-21 | 955 | 956 | 916 | 922 | 81,900 | 922 |
| 2025-02-20 | 955 | 955 | 944 | 947 | 60,400 | 947 |
| 2025-02-19 | 980 | 986 | 956 | 956 | 46,900 | 956 |
| 2025-02-18 | 981 | 987 | 977 | 985 | 22,700 | 985 |
| 2025-02-17 | 1,000 | 1,000 | 983 | 983 | 27,400 | 983 |
| 2025-02-14 | 1,010 | 1,010 | 986 | 993 | 28,600 | 993 |
| 2025-02-13 | 1,011 | 1,011 | 968 | 1,002 | 59,500 | 1,002 |
| 2025-02-12 | 1,030 | 1,043 | 1,002 | 1,008 | 79,100 | 1,008 |
| 2025-02-10 | 1,045 | 1,045 | 1,011 | 1,015 | 49,300 | 1,015 |
| 2025-02-07 | 1,024 | 1,045 | 1,024 | 1,033 | 30,600 | 1,033 |
| 2025-02-06 | 1,025 | 1,025 | 1,015 | 1,022 | 36,200 | 1,022 |
| 2025-02-05 | 1,010 | 1,035 | 1,010 | 1,015 | 40,000 | 1,015 |
| 2025-02-04 | 1,013 | 1,023 | 1,004 | 1,004 | 24,600 | 1,004 |
| 2025-02-03 | 1,035 | 1,042 | 996 | 1,003 | 64,700 | 1,003 |
| 2025-01-31 | 1,054 | 1,054 | 1,037 | 1,043 | 38,200 | 1,043 |
| 2025-01-30 | 1,020 | 1,050 | 1,020 | 1,048 | 84,300 | 1,048 |
| 2025-01-29 | 1,007 | 1,033 | 1,005 | 1,020 | 60,700 | 1,020 |
| 2025-01-28 | 983 | 1,007 | 981 | 1,001 | 54,700 | 1,001 |
| 2025-01-27 | 980 | 983 | 973 | 983 | 32,200 | 983 |
| 2025-01-24 | 970 | 983 | 966 | 972 | 40,600 | 972 |
| 2025-01-23 | 967 | 972 | 957 | 963 | 48,600 | 963 |
| 2025-01-22 | 964 | 969 | 954 | 966 | 48,400 | 966 |
| 2025-01-21 | 980 | 985 | 965 | 966 | 58,100 | 966 |
| 2025-01-20 | 966 | 978 | 966 | 973 | 41,200 | 973 |
| 2025-01-17 | 958 | 981 | 958 | 966 | 48,100 | 966 |
| 2025-01-16 | 977 | 981 | 969 | 970 | 42,900 | 970 |
| 2025-01-15 | 982 | 987 | 964 | 973 | 54,100 | 973 |
| 2025-01-14 | 954 | 980 | 954 | 975 | 48,000 | 975 |
| 2025-01-10 | 973 | 973 | 955 | 963 | 49,200 | 963 |
| 2025-01-09 | 989 | 989 | 973 | 973 | 50,100 | 973 |
| 2025-01-08 | 1,001 | 1,006 | 989 | 991 | 52,600 | 991 |
| 2025-01-07 | 997 | 1,001 | 983 | 995 | 63,300 | 995 |
| 2025-01-06 | 1,021 | 1,021 | 991 | 993 | 80,600 | 993 |
分割・併合履歴 ： [1995-09-26]1株→1.05株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.05株