9310 日本トランスシティ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,025 | 1,035 | 1,005 | 1,013 | 76,400 | 1,013 |
| 2024-12-05 | 1,044 | 1,063 | 1,025 | 1,025 | 131,600 | 1,025 |
| 2024-12-04 | 1,066 | 1,066 | 1,041 | 1,042 | 61,500 | 1,042 |
| 2024-12-03 | 1,043 | 1,068 | 1,043 | 1,063 | 59,100 | 1,063 |
| 2024-12-02 | 1,011 | 1,042 | 1,011 | 1,036 | 61,900 | 1,036 |
| 2024-11-29 | 1,003 | 1,011 | 1,003 | 1,006 | 27,400 | 1,006 |
| 2024-11-28 | 996 | 1,013 | 996 | 1,013 | 49,300 | 1,013 |
| 2024-11-27 | 1,000 | 1,000 | 977 | 996 | 42,700 | 996 |
| 2024-11-26 | 1,002 | 1,015 | 995 | 997 | 46,600 | 997 |
| 2024-11-25 | 1,012 | 1,015 | 1,001 | 1,001 | 51,200 | 1,001 |
| 2024-11-22 | 1,006 | 1,016 | 1,002 | 1,015 | 49,800 | 1,015 |
| 2024-11-21 | 991 | 1,011 | 986 | 1,006 | 51,900 | 1,006 |
| 2024-11-20 | 991 | 993 | 974 | 981 | 65,100 | 981 |
| 2024-11-19 | 1,000 | 1,020 | 993 | 1,006 | 83,200 | 1,006 |
| 2024-11-18 | 965 | 995 | 965 | 990 | 65,900 | 990 |
| 2024-11-15 | 960 | 978 | 946 | 974 | 45,700 | 974 |
| 2024-11-14 | 951 | 959 | 945 | 954 | 42,500 | 954 |
| 2024-11-13 | 931 | 953 | 930 | 946 | 44,500 | 946 |
| 2024-11-12 | 955 | 955 | 929 | 933 | 57,700 | 933 |
| 2024-11-11 | 978 | 989 | 955 | 959 | 74,400 | 959 |
| 2024-11-08 | 979 | 985 | 968 | 978 | 35,000 | 978 |
| 2024-11-07 | 950 | 978 | 950 | 975 | 47,200 | 975 |
| 2024-11-06 | 933 | 955 | 933 | 940 | 57,700 | 940 |
| 2024-11-05 | 916 | 948 | 914 | 933 | 52,800 | 933 |
| 2024-11-01 | 920 | 920 | 901 | 910 | 50,300 | 910 |
| 2024-10-31 | 913 | 939 | 913 | 927 | 74,600 | 927 |
| 2024-10-30 | 920 | 961 | 911 | 912 | 277,500 | 912 |
| 2024-10-29 | 921 | 923 | 914 | 915 | 36,700 | 915 |
| 2024-10-28 | 901 | 922 | 898 | 919 | 38,700 | 919 |
| 2024-10-25 | 928 | 929 | 897 | 903 | 45,300 | 903 |
| 2024-10-24 | 927 | 935 | 914 | 928 | 53,500 | 928 |
| 2024-10-23 | 959 | 959 | 935 | 940 | 65,200 | 940 |
| 2024-10-22 | 965 | 971 | 953 | 954 | 78,300 | 954 |
| 2024-10-21 | 974 | 974 | 958 | 966 | 39,300 | 966 |
| 2024-10-18 | 960 | 970 | 959 | 970 | 52,000 | 970 |
| 2024-10-17 | 956 | 965 | 954 | 960 | 46,200 | 960 |
| 2024-10-16 | 944 | 966 | 943 | 953 | 65,700 | 953 |
| 2024-10-15 | 939 | 952 | 935 | 946 | 52,100 | 946 |
| 2024-10-11 | 930 | 936 | 926 | 936 | 30,900 | 936 |
| 2024-10-10 | 935 | 935 | 917 | 929 | 20,900 | 929 |
| 2024-10-09 | 945 | 945 | 925 | 927 | 31,600 | 927 |
| 2024-10-08 | 955 | 960 | 924 | 932 | 56,500 | 932 |
| 2024-10-07 | 960 | 975 | 947 | 968 | 68,400 | 968 |
| 2024-10-04 | 947 | 951 | 936 | 945 | 40,300 | 945 |
| 2024-10-03 | 931 | 940 | 922 | 935 | 47,100 | 935 |
| 2024-10-02 | 916 | 929 | 915 | 916 | 86,200 | 916 |
| 2024-10-01 | 881 | 920 | 881 | 916 | 54,300 | 916 |
| 2024-09-30 | 872 | 885 | 866 | 880 | 73,300 | 880 |
| 2024-09-27 | 903 | 909 | 898 | 901 | 66,000 | 901 |
| 2024-09-26 | 906 | 922 | 901 | 912 | 96,000 | 912 |
| 2024-09-25 | 900 | 900 | 892 | 896 | 34,100 | 896 |
| 2024-09-24 | 931 | 933 | 902 | 902 | 36,400 | 902 |
| 2024-09-20 | 938 | 939 | 916 | 916 | 74,000 | 916 |
| 2024-09-19 | 930 | 935 | 917 | 932 | 69,500 | 932 |
| 2024-09-18 | 899 | 917 | 899 | 917 | 58,600 | 917 |
| 2024-09-17 | 903 | 904 | 884 | 894 | 49,500 | 894 |
| 2024-09-13 | 895 | 904 | 886 | 888 | 91,700 | 888 |
| 2024-09-12 | 878 | 898 | 878 | 898 | 71,400 | 898 |
| 2024-09-11 | 873 | 880 | 853 | 860 | 73,300 | 860 |
| 2024-09-10 | 880 | 885 | 871 | 875 | 51,000 | 875 |
| 2024-09-09 | 858 | 883 | 858 | 872 | 73,000 | 872 |
| 2024-09-06 | 900 | 903 | 874 | 879 | 62,600 | 879 |
| 2024-09-05 | 869 | 899 | 861 | 893 | 89,200 | 893 |
| 2024-09-04 | 877 | 894 | 870 | 874 | 78,800 | 874 |
| 2024-09-03 | 877 | 901 | 877 | 892 | 42,700 | 892 |
| 2024-09-02 | 893 | 893 | 862 | 880 | 67,900 | 880 |
| 2024-08-30 | 877 | 883 | 867 | 880 | 26,900 | 880 |
| 2024-08-29 | 869 | 874 | 867 | 871 | 17,600 | 871 |
| 2024-08-28 | 877 | 877 | 860 | 869 | 19,400 | 869 |
| 2024-08-27 | 862 | 880 | 855 | 873 | 32,000 | 873 |
| 2024-08-26 | 868 | 871 | 856 | 861 | 45,900 | 861 |
| 2024-08-23 | 867 | 879 | 862 | 870 | 35,400 | 870 |
| 2024-08-22 | 864 | 865 | 853 | 865 | 39,200 | 865 |
| 2024-08-21 | 857 | 864 | 840 | 854 | 62,400 | 854 |
| 2024-08-20 | 850 | 874 | 837 | 865 | 90,900 | 865 |
| 2024-08-19 | 855 | 868 | 836 | 847 | 116,600 | 847 |
| 2024-08-16 | 846 | 859 | 842 | 845 | 96,800 | 845 |
| 2024-08-15 | 839 | 842 | 817 | 825 | 73,500 | 825 |
| 2024-08-14 | 828 | 839 | 809 | 839 | 97,000 | 839 |
| 2024-08-13 | 795 | 833 | 792 | 825 | 92,500 | 825 |
| 2024-08-09 | 797 | 807 | 766 | 785 | 143,000 | 785 |
| 2024-08-08 | 777 | 797 | 759 | 778 | 93,400 | 778 |
| 2024-08-07 | 795 | 822 | 767 | 790 | 119,500 | 790 |
| 2024-08-06 | 829 | 829 | 769 | 795 | 123,500 | 795 |
| 2024-08-05 | 800 | 819 | 702 | 754 | 366,300 | 754 |
| 2024-08-02 | 900 | 902 | 850 | 852 | 137,800 | 852 |
| 2024-08-01 | 977 | 977 | 922 | 930 | 100,300 | 930 |
| 2024-07-31 | 945 | 973 | 942 | 973 | 130,000 | 973 |
| 2024-07-30 | 957 | 962 | 949 | 959 | 45,300 | 959 |
| 2024-07-29 | 945 | 975 | 942 | 972 | 61,000 | 972 |
| 2024-07-26 | 943 | 945 | 925 | 930 | 71,300 | 930 |
| 2024-07-25 | 940 | 943 | 915 | 936 | 103,700 | 936 |
| 2024-07-24 | 977 | 987 | 946 | 954 | 138,800 | 954 |
| 2024-07-23 | 981 | 992 | 975 | 983 | 67,100 | 983 |
| 2024-07-22 | 998 | 1,004 | 981 | 985 | 61,300 | 985 |
| 2024-07-19 | 1,032 | 1,032 | 1,002 | 1,002 | 97,100 | 1,002 |
| 2024-07-18 | 1,022 | 1,047 | 1,021 | 1,032 | 63,100 | 1,032 |
| 2024-07-17 | 1,010 | 1,032 | 1,010 | 1,030 | 38,300 | 1,030 |
| 2024-07-16 | 1,005 | 1,014 | 998 | 1,005 | 70,700 | 1,005 |
| 2024-07-12 | 1,002 | 1,032 | 998 | 1,000 | 90,300 | 1,000 |
| 2024-07-11 | 1,013 | 1,018 | 995 | 1,007 | 78,500 | 1,007 |
| 2024-07-10 | 1,013 | 1,021 | 992 | 998 | 107,600 | 998 |
| 2024-07-09 | 1,005 | 1,037 | 1,005 | 1,021 | 109,500 | 1,021 |
| 2024-07-08 | 1,015 | 1,023 | 991 | 1,005 | 104,200 | 1,005 |
| 2024-07-05 | 1,022 | 1,025 | 1,002 | 1,006 | 99,000 | 1,006 |
| 2024-07-04 | 1,048 | 1,048 | 1,012 | 1,022 | 70,900 | 1,022 |
| 2024-07-03 | 1,030 | 1,048 | 1,025 | 1,037 | 64,200 | 1,037 |
| 2024-07-02 | 1,027 | 1,048 | 1,021 | 1,048 | 117,800 | 1,048 |
| 2024-07-01 | 1,079 | 1,079 | 1,037 | 1,037 | 109,000 | 1,037 |
| 2024-06-28 | 1,089 | 1,089 | 1,061 | 1,082 | 99,700 | 1,082 |
| 2024-06-27 | 1,096 | 1,108 | 1,069 | 1,082 | 152,000 | 1,082 |
| 2024-06-26 | 1,069 | 1,082 | 1,068 | 1,081 | 128,000 | 1,081 |
| 2024-06-25 | 1,081 | 1,087 | 1,059 | 1,067 | 154,200 | 1,067 |
| 2024-06-24 | 1,040 | 1,065 | 1,028 | 1,063 | 133,500 | 1,063 |
| 2024-06-21 | 1,057 | 1,072 | 1,032 | 1,035 | 167,600 | 1,035 |
| 2024-06-20 | 1,012 | 1,057 | 1,012 | 1,057 | 207,900 | 1,057 |
| 2024-06-19 | 971 | 1,010 | 971 | 997 | 76,800 | 997 |
| 2024-06-18 | 970 | 979 | 961 | 967 | 51,900 | 967 |
| 2024-06-17 | 964 | 966 | 940 | 959 | 83,500 | 959 |
| 2024-06-14 | 960 | 989 | 951 | 979 | 141,000 | 979 |
| 2024-06-13 | 986 | 987 | 942 | 952 | 117,300 | 952 |
| 2024-06-12 | 978 | 996 | 962 | 971 | 112,100 | 971 |
| 2024-06-11 | 1,021 | 1,025 | 980 | 987 | 171,500 | 987 |
| 2024-06-10 | 980 | 1,020 | 973 | 998 | 234,100 | 998 |
| 2024-06-07 | 930 | 970 | 923 | 965 | 167,300 | 965 |
| 2024-06-06 | 885 | 948 | 883 | 928 | 234,600 | 928 |
| 2024-06-05 | 876 | 886 | 865 | 879 | 31,500 | 879 |
| 2024-06-04 | 880 | 890 | 877 | 883 | 60,200 | 883 |
| 2024-06-03 | 885 | 891 | 871 | 880 | 50,000 | 880 |
| 2024-05-31 | 852 | 875 | 851 | 875 | 54,400 | 875 |
| 2024-05-30 | 848 | 854 | 845 | 853 | 41,000 | 853 |
| 2024-05-29 | 856 | 866 | 851 | 853 | 25,800 | 853 |
| 2024-05-28 | 852 | 868 | 850 | 854 | 39,100 | 854 |
| 2024-05-27 | 857 | 863 | 847 | 852 | 38,400 | 852 |
| 2024-05-24 | 857 | 871 | 853 | 856 | 45,400 | 856 |
| 2024-05-23 | 853 | 872 | 848 | 872 | 39,900 | 872 |
| 2024-05-22 | 846 | 862 | 846 | 852 | 47,500 | 852 |
| 2024-05-21 | 876 | 876 | 846 | 850 | 95,500 | 850 |
| 2024-05-20 | 863 | 889 | 853 | 876 | 115,900 | 876 |
| 2024-05-17 | 828 | 867 | 828 | 863 | 92,800 | 863 |
| 2024-05-16 | 813 | 836 | 807 | 835 | 96,100 | 835 |
| 2024-05-15 | 825 | 832 | 799 | 800 | 108,300 | 800 |
| 2024-05-14 | 842 | 865 | 795 | 825 | 620,500 | 825 |
| 2024-05-13 | 755 | 901 | 746 | 901 | 248,900 | 901 |
| 2024-05-10 | 729 | 755 | 729 | 751 | 81,800 | 751 |
| 2024-05-09 | 718 | 730 | 712 | 728 | 53,100 | 728 |
| 2024-05-08 | 708 | 720 | 705 | 709 | 93,900 | 709 |
| 2024-05-07 | 707 | 713 | 705 | 707 | 47,800 | 707 |
| 2024-05-02 | 715 | 715 | 704 | 706 | 44,900 | 706 |
| 2024-05-01 | 725 | 725 | 708 | 712 | 47,700 | 712 |
| 2024-04-30 | 712 | 727 | 710 | 727 | 39,300 | 727 |
| 2024-04-26 | 710 | 710 | 698 | 707 | 59,600 | 707 |
| 2024-04-25 | 718 | 720 | 708 | 708 | 55,700 | 708 |
| 2024-04-24 | 716 | 724 | 710 | 721 | 52,400 | 721 |
| 2024-04-23 | 720 | 722 | 712 | 713 | 45,100 | 713 |
| 2024-04-22 | 718 | 729 | 715 | 721 | 67,600 | 721 |
| 2024-04-19 | 709 | 711 | 685 | 704 | 152,200 | 704 |
| 2024-04-18 | 698 | 718 | 698 | 714 | 58,200 | 714 |
| 2024-04-17 | 714 | 718 | 700 | 705 | 92,100 | 705 |
| 2024-04-16 | 729 | 737 | 710 | 713 | 159,900 | 713 |
| 2024-04-15 | 687 | 739 | 685 | 736 | 283,200 | 736 |
| 2024-04-12 | 688 | 693 | 685 | 685 | 47,000 | 685 |
| 2024-04-11 | 677 | 693 | 676 | 688 | 42,900 | 688 |
| 2024-04-10 | 675 | 686 | 675 | 679 | 30,400 | 679 |
| 2024-04-09 | 683 | 683 | 672 | 677 | 26,400 | 677 |
| 2024-04-08 | 680 | 683 | 674 | 683 | 45,900 | 683 |
| 2024-04-05 | 674 | 682 | 665 | 681 | 76,700 | 681 |
| 2024-04-04 | 667 | 680 | 667 | 677 | 80,400 | 677 |
| 2024-04-03 | 647 | 667 | 647 | 663 | 52,900 | 663 |
| 2024-04-02 | 664 | 668 | 649 | 651 | 74,200 | 651 |
| 2024-04-01 | 676 | 679 | 665 | 669 | 46,900 | 669 |
| 2024-03-29 | 662 | 677 | 662 | 673 | 45,400 | 673 |
| 2024-03-28 | 672 | 684 | 657 | 662 | 159,600 | 662 |
| 2024-03-27 | 689 | 699 | 678 | 681 | 306,100 | 681 |
| 2024-03-26 | 674 | 687 | 671 | 685 | 112,800 | 685 |
| 2024-03-25 | 674 | 685 | 673 | 681 | 142,500 | 681 |
| 2024-03-22 | 667 | 672 | 665 | 671 | 134,000 | 671 |
| 2024-03-21 | 665 | 667 | 657 | 661 | 121,900 | 661 |
| 2024-03-19 | 645 | 661 | 645 | 660 | 163,100 | 660 |
| 2024-03-18 | 647 | 648 | 642 | 645 | 104,700 | 645 |
| 2024-03-15 | 635 | 644 | 632 | 644 | 98,600 | 644 |
| 2024-03-14 | 631 | 633 | 625 | 633 | 57,100 | 633 |
| 2024-03-13 | 632 | 634 | 621 | 628 | 38,400 | 628 |
| 2024-03-12 | 625 | 632 | 618 | 631 | 62,000 | 631 |
| 2024-03-11 | 633 | 633 | 617 | 625 | 103,700 | 625 |
| 2024-03-08 | 622 | 642 | 622 | 637 | 107,300 | 637 |
| 2024-03-07 | 631 | 633 | 625 | 628 | 71,000 | 628 |
| 2024-03-06 | 615 | 624 | 613 | 623 | 103,900 | 623 |
| 2024-03-05 | 610 | 615 | 610 | 614 | 59,800 | 614 |
| 2024-03-04 | 625 | 625 | 607 | 610 | 89,400 | 610 |
| 2024-03-01 | 623 | 627 | 620 | 622 | 31,900 | 622 |
| 2024-02-29 | 622 | 624 | 614 | 619 | 64,600 | 619 |
| 2024-02-28 | 620 | 630 | 620 | 622 | 51,300 | 622 |
| 2024-02-27 | 625 | 630 | 622 | 622 | 32,300 | 622 |
| 2024-02-26 | 634 | 635 | 625 | 625 | 39,400 | 625 |
| 2024-02-22 | 621 | 632 | 621 | 629 | 54,000 | 629 |
| 2024-02-21 | 627 | 627 | 618 | 620 | 51,200 | 620 |
| 2024-02-20 | 618 | 625 | 618 | 623 | 46,600 | 623 |
| 2024-02-19 | 611 | 619 | 611 | 616 | 43,000 | 616 |
| 2024-02-16 | 605 | 615 | 604 | 610 | 60,200 | 610 |
| 2024-02-15 | 614 | 614 | 598 | 603 | 90,900 | 603 |
| 2024-02-14 | 620 | 622 | 606 | 608 | 112,700 | 608 |
| 2024-02-13 | 623 | 631 | 623 | 628 | 102,600 | 628 |
| 2024-02-09 | 620 | 620 | 610 | 610 | 133,100 | 610 |
| 2024-02-08 | 632 | 632 | 618 | 624 | 86,100 | 624 |
| 2024-02-07 | 630 | 635 | 626 | 633 | 42,300 | 633 |
| 2024-02-06 | 634 | 640 | 631 | 631 | 65,600 | 631 |
| 2024-02-05 | 632 | 639 | 631 | 634 | 51,700 | 634 |
| 2024-02-02 | 626 | 633 | 620 | 629 | 102,800 | 629 |
| 2024-02-01 | 624 | 631 | 623 | 627 | 77,900 | 627 |
| 2024-01-31 | 630 | 634 | 622 | 634 | 91,100 | 634 |
| 2024-01-30 | 639 | 640 | 631 | 631 | 78,100 | 631 |
| 2024-01-29 | 631 | 645 | 630 | 643 | 68,700 | 643 |
| 2024-01-26 | 645 | 645 | 632 | 632 | 92,500 | 632 |
| 2024-01-25 | 639 | 647 | 639 | 642 | 60,900 | 642 |
| 2024-01-24 | 653 | 654 | 644 | 644 | 78,100 | 644 |
| 2024-01-23 | 658 | 664 | 654 | 657 | 75,200 | 657 |
| 2024-01-22 | 655 | 664 | 654 | 661 | 52,000 | 661 |
| 2024-01-19 | 656 | 658 | 646 | 656 | 100,000 | 656 |
| 2024-01-18 | 648 | 659 | 648 | 656 | 53,200 | 656 |
| 2024-01-17 | 647 | 659 | 647 | 648 | 72,700 | 648 |
| 2024-01-16 | 659 | 659 | 646 | 647 | 54,400 | 647 |
| 2024-01-15 | 646 | 660 | 644 | 658 | 50,100 | 658 |
| 2024-01-12 | 654 | 654 | 635 | 643 | 63,100 | 643 |
| 2024-01-11 | 646 | 652 | 646 | 648 | 58,000 | 648 |
| 2024-01-10 | 636 | 645 | 635 | 642 | 65,500 | 642 |
| 2024-01-09 | 638 | 643 | 634 | 635 | 64,100 | 635 |
| 2024-01-05 | 636 | 638 | 631 | 635 | 54,900 | 635 |
| 2024-01-04 | 617 | 633 | 612 | 630 | 79,400 | 630 |
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
