9384 内外トランスライン(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,060 | 4,060 | 4,055 | 4,055 | 31,200 | 4,055 |
| 2025-04-03 | 4,060 | 4,065 | 4,055 | 4,065 | 69,900 | 4,065 |
| 2025-04-02 | 4,060 | 4,065 | 4,055 | 4,060 | 42,700 | 4,060 |
| 2025-04-01 | 4,060 | 4,060 | 4,055 | 4,055 | 119,100 | 4,055 |
| 2025-03-31 | 4,055 | 4,060 | 4,055 | 4,055 | 121,100 | 4,055 |
| 2025-03-28 | 4,055 | 4,060 | 4,055 | 4,055 | 94,500 | 4,055 |
| 2025-03-27 | 4,055 | 4,060 | 4,050 | 4,055 | 132,700 | 4,055 |
| 2025-03-26 | 4,055 | 4,055 | 4,050 | 4,055 | 170,200 | 4,055 |
| 2025-03-25 | 4,050 | 4,055 | 4,050 | 4,050 | 130,400 | 4,050 |
| 2025-03-24 | 4,050 | 4,055 | 4,050 | 4,050 | 190,800 | 4,050 |
| 2025-03-21 | 4,045 | 4,050 | 4,045 | 4,050 | 188,600 | 4,050 |
| 2025-03-19 | 4,050 | 4,050 | 4,045 | 4,050 | 262,600 | 4,050 |
| 2025-03-18 | 4,050 | 4,050 | 4,045 | 4,045 | 113,600 | 4,045 |
| 2025-03-17 | 4,050 | 4,050 | 4,045 | 4,045 | 412,400 | 4,045 |
| 2025-03-14 | 4,045 | 4,050 | 4,045 | 4,045 | 184,900 | 4,045 |
| 2025-03-13 | 4,045 | 4,050 | 4,045 | 4,045 | 588,700 | 4,045 |
| 2025-03-12 | 4,050 | 4,055 | 4,040 | 4,050 | 1,394,500 | 4,050 |
| 2025-03-11 | 3,705 | 3,705 | 3,705 | 3,705 | 17,200 | 3,705 |
| 2025-03-10 | 3,005 | 3,005 | 3,005 | 3,005 | 14,600 | 3,005 |
| 2025-03-07 | 2,515 | 2,526 | 2,498 | 2,504 | 12,600 | 2,504 |
| 2025-03-06 | 2,486 | 2,533 | 2,486 | 2,533 | 12,000 | 2,533 |
| 2025-03-05 | 2,490 | 2,502 | 2,478 | 2,488 | 11,700 | 2,488 |
| 2025-03-04 | 2,490 | 2,517 | 2,475 | 2,490 | 12,800 | 2,490 |
| 2025-03-03 | 2,480 | 2,525 | 2,479 | 2,502 | 17,500 | 2,502 |
| 2025-02-28 | 2,462 | 2,479 | 2,436 | 2,450 | 26,600 | 2,450 |
| 2025-02-27 | 2,436 | 2,495 | 2,436 | 2,471 | 11,100 | 2,471 |
| 2025-02-26 | 2,457 | 2,457 | 2,435 | 2,437 | 18,400 | 2,437 |
| 2025-02-25 | 2,445 | 2,471 | 2,434 | 2,457 | 14,200 | 2,457 |
| 2025-02-21 | 2,463 | 2,463 | 2,445 | 2,451 | 7,500 | 2,451 |
| 2025-02-20 | 2,471 | 2,471 | 2,435 | 2,445 | 17,300 | 2,445 |
| 2025-02-19 | 2,506 | 2,518 | 2,464 | 2,471 | 26,100 | 2,471 |
| 2025-02-18 | 2,498 | 2,515 | 2,494 | 2,505 | 12,500 | 2,505 |
| 2025-02-17 | 2,495 | 2,500 | 2,480 | 2,485 | 11,500 | 2,485 |
| 2025-02-14 | 2,490 | 2,495 | 2,466 | 2,495 | 13,300 | 2,495 |
| 2025-02-13 | 2,451 | 2,487 | 2,442 | 2,467 | 17,800 | 2,467 |
| 2025-02-12 | 2,500 | 2,500 | 2,424 | 2,451 | 42,200 | 2,451 |
| 2025-02-10 | 2,649 | 2,670 | 2,505 | 2,505 | 38,900 | 2,505 |
| 2025-02-07 | 2,622 | 2,644 | 2,600 | 2,620 | 10,500 | 2,620 |
| 2025-02-06 | 2,614 | 2,623 | 2,608 | 2,615 | 7,500 | 2,615 |
| 2025-02-05 | 2,558 | 2,611 | 2,558 | 2,610 | 13,900 | 2,610 |
| 2025-02-04 | 2,580 | 2,630 | 2,558 | 2,558 | 11,100 | 2,558 |
| 2025-02-03 | 2,629 | 2,646 | 2,567 | 2,567 | 20,400 | 2,567 |
| 2025-01-31 | 2,624 | 2,630 | 2,615 | 2,629 | 5,200 | 2,629 |
| 2025-01-30 | 2,599 | 2,634 | 2,599 | 2,632 | 11,700 | 2,632 |
| 2025-01-29 | 2,612 | 2,620 | 2,599 | 2,599 | 7,700 | 2,599 |
| 2025-01-28 | 2,609 | 2,633 | 2,609 | 2,625 | 10,200 | 2,625 |
| 2025-01-27 | 2,596 | 2,605 | 2,579 | 2,605 | 10,100 | 2,605 |
| 2025-01-24 | 2,549 | 2,573 | 2,549 | 2,572 | 12,500 | 2,572 |
| 2025-01-23 | 2,566 | 2,568 | 2,538 | 2,543 | 13,500 | 2,543 |
| 2025-01-22 | 2,584 | 2,597 | 2,565 | 2,565 | 12,000 | 2,565 |
| 2025-01-21 | 2,564 | 2,582 | 2,546 | 2,582 | 17,900 | 2,582 |
| 2025-01-20 | 2,540 | 2,566 | 2,534 | 2,538 | 10,200 | 2,538 |
| 2025-01-17 | 2,540 | 2,555 | 2,505 | 2,515 | 21,000 | 2,515 |
| 2025-01-16 | 2,555 | 2,594 | 2,555 | 2,557 | 21,300 | 2,557 |
| 2025-01-15 | 2,554 | 2,571 | 2,550 | 2,560 | 17,100 | 2,560 |
| 2025-01-14 | 2,573 | 2,573 | 2,531 | 2,535 | 30,600 | 2,535 |
| 2025-01-10 | 2,578 | 2,606 | 2,551 | 2,606 | 24,900 | 2,606 |
| 2025-01-09 | 2,664 | 2,664 | 2,573 | 2,573 | 32,200 | 2,573 |
| 2025-01-08 | 2,671 | 2,699 | 2,653 | 2,673 | 32,700 | 2,673 |
| 2025-01-07 | 2,639 | 2,680 | 2,616 | 2,666 | 37,400 | 2,666 |
| 2025-01-06 | 2,690 | 2,690 | 2,616 | 2,616 | 40,400 | 2,616 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2012-06-27]1株→2株