9715 トランスコスモス(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 |
---|---|---|---|---|---|---|
2024-12-30 | 3,380 | 3,395 | 3,340 | 3,345 | 57,400 | 3,345 |
2024-12-27 | 3,300 | 3,370 | 3,295 | 3,370 | 79,300 | 3,370 |
2024-12-26 | 3,290 | 3,300 | 3,270 | 3,300 | 79,200 | 3,300 |
2024-12-25 | 3,270 | 3,280 | 3,230 | 3,280 | 78,300 | 3,280 |
2024-12-24 | 3,310 | 3,310 | 3,260 | 3,300 | 76,500 | 3,300 |
2024-12-23 | 3,330 | 3,330 | 3,285 | 3,310 | 84,400 | 3,310 |
2024-12-20 | 3,375 | 3,375 | 3,310 | 3,325 | 112,300 | 3,325 |
2024-12-19 | 3,360 | 3,420 | 3,355 | 3,395 | 76,400 | 3,395 |
2024-12-18 | 3,460 | 3,465 | 3,390 | 3,390 | 35,400 | 3,390 |
2024-12-17 | 3,460 | 3,485 | 3,430 | 3,460 | 56,800 | 3,460 |
2024-12-16 | 3,470 | 3,485 | 3,455 | 3,455 | 38,300 | 3,455 |
2024-12-13 | 3,400 | 3,470 | 3,400 | 3,460 | 90,800 | 3,460 |
2024-12-12 | 3,440 | 3,450 | 3,405 | 3,430 | 69,500 | 3,430 |
2024-12-11 | 3,420 | 3,430 | 3,410 | 3,410 | 43,100 | 3,410 |
2024-12-10 | 3,435 | 3,440 | 3,390 | 3,410 | 44,700 | 3,410 |
2024-12-09 | 3,405 | 3,445 | 3,405 | 3,425 | 41,400 | 3,425 |
2024-12-06 | 3,435 | 3,435 | 3,390 | 3,405 | 35,600 | 3,405 |
2024-12-05 | 3,450 | 3,450 | 3,415 | 3,415 | 37,300 | 3,415 |
2024-12-04 | 3,440 | 3,455 | 3,415 | 3,415 | 35,600 | 3,415 |
2024-12-03 | 3,445 | 3,485 | 3,445 | 3,450 | 39,500 | 3,450 |
2024-12-02 | 3,440 | 3,470 | 3,425 | 3,435 | 45,600 | 3,435 |
2024-11-29 | 3,470 | 3,495 | 3,445 | 3,460 | 33,800 | 3,460 |
2024-11-28 | 3,470 | 3,480 | 3,435 | 3,475 | 40,700 | 3,475 |
2024-11-27 | 3,485 | 3,490 | 3,425 | 3,450 | 39,900 | 3,450 |
2024-11-26 | 3,450 | 3,500 | 3,450 | 3,500 | 50,700 | 3,500 |
2024-11-25 | 3,560 | 3,560 | 3,445 | 3,445 | 69,100 | 3,445 |
2024-11-22 | 3,460 | 3,515 | 3,435 | 3,500 | 74,500 | 3,500 |
2024-11-21 | 3,445 | 3,480 | 3,425 | 3,440 | 27,900 | 3,440 |
2024-11-20 | 3,400 | 3,450 | 3,400 | 3,450 | 45,300 | 3,450 |
2024-11-19 | 3,450 | 3,470 | 3,430 | 3,430 | 49,600 | 3,430 |
2024-11-18 | 3,435 | 3,485 | 3,435 | 3,470 | 27,100 | 3,470 |
2024-11-15 | 3,490 | 3,505 | 3,440 | 3,440 | 41,800 | 3,440 |
2024-11-14 | 3,490 | 3,515 | 3,460 | 3,495 | 40,000 | 3,495 |
2024-11-13 | 3,445 | 3,500 | 3,445 | 3,490 | 83,200 | 3,490 |
2024-11-12 | 3,485 | 3,500 | 3,425 | 3,440 | 58,300 | 3,440 |
2024-11-11 | 3,515 | 3,525 | 3,455 | 3,475 | 36,000 | 3,475 |
2024-11-08 | 3,575 | 3,575 | 3,465 | 3,465 | 47,800 | 3,465 |
2024-11-07 | 3,435 | 3,525 | 3,435 | 3,505 | 84,400 | 3,505 |
2024-11-06 | 3,340 | 3,490 | 3,310 | 3,445 | 71,800 | 3,445 |
2024-11-05 | 3,410 | 3,480 | 3,360 | 3,400 | 71,500 | 3,400 |
2024-11-01 | 3,350 | 3,495 | 3,305 | 3,475 | 147,500 | 3,475 |
2024-10-31 | 3,380 | 3,395 | 3,310 | 3,340 | 142,400 | 3,340 |
2024-10-30 | 3,405 | 3,420 | 3,340 | 3,350 | 405,600 | 3,350 |
2024-10-29 | 3,370 | 3,410 | 3,360 | 3,400 | 51,300 | 3,400 |
2024-10-28 | 3,305 | 3,380 | 3,300 | 3,370 | 44,400 | 3,370 |
2024-10-25 | 3,375 | 3,375 | 3,320 | 3,330 | 41,800 | 3,330 |
2024-10-24 | 3,385 | 3,385 | 3,350 | 3,365 | 54,500 | 3,365 |
2024-10-23 | 3,385 | 3,405 | 3,360 | 3,385 | 76,700 | 3,385 |
2024-10-22 | 3,440 | 3,440 | 3,375 | 3,385 | 63,100 | 3,385 |
2024-10-21 | 3,510 | 3,510 | 3,420 | 3,440 | 57,300 | 3,440 |
2024-10-18 | 3,510 | 3,530 | 3,485 | 3,500 | 66,700 | 3,500 |
2024-10-17 | 3,465 | 3,490 | 3,445 | 3,470 | 56,800 | 3,470 |
2024-10-16 | 3,485 | 3,560 | 3,460 | 3,460 | 77,100 | 3,460 |
2024-10-15 | 3,540 | 3,570 | 3,475 | 3,480 | 90,800 | 3,480 |
2024-10-11 | 3,555 | 3,580 | 3,535 | 3,535 | 55,900 | 3,535 |
2024-10-10 | 3,595 | 3,600 | 3,570 | 3,570 | 58,500 | 3,570 |
2024-10-09 | 3,595 | 3,615 | 3,575 | 3,585 | 57,700 | 3,585 |
2024-10-08 | 3,530 | 3,585 | 3,525 | 3,580 | 65,800 | 3,580 |
2024-10-07 | 3,575 | 3,580 | 3,540 | 3,550 | 39,400 | 3,550 |
2024-10-04 | 3,530 | 3,595 | 3,530 | 3,570 | 41,900 | 3,570 |
2024-10-03 | 3,595 | 3,605 | 3,525 | 3,525 | 54,900 | 3,525 |
2024-10-02 | 3,555 | 3,585 | 3,530 | 3,550 | 73,500 | 3,550 |
2024-10-01 | 3,545 | 3,560 | 3,515 | 3,535 | 53,200 | 3,535 |
2024-09-30 | 3,530 | 3,570 | 3,510 | 3,545 | 105,000 | 3,545 |
2024-09-27 | 3,630 | 3,650 | 3,580 | 3,600 | 76,400 | 3,600 |
2024-09-26 | 3,565 | 3,635 | 3,565 | 3,625 | 91,800 | 3,625 |
2024-09-25 | 3,550 | 3,570 | 3,540 | 3,550 | 74,100 | 3,550 |
2024-09-24 | 3,575 | 3,575 | 3,530 | 3,550 | 48,200 | 3,550 |
2024-09-20 | 3,510 | 3,565 | 3,485 | 3,555 | 103,700 | 3,555 |
2024-09-19 | 3,550 | 3,555 | 3,475 | 3,500 | 74,200 | 3,500 |
2024-09-18 | 3,545 | 3,560 | 3,500 | 3,515 | 49,700 | 3,515 |
2024-09-17 | 3,515 | 3,540 | 3,490 | 3,520 | 62,200 | 3,520 |
2024-09-13 | 3,545 | 3,550 | 3,475 | 3,510 | 104,400 | 3,510 |
2024-09-12 | 3,515 | 3,605 | 3,515 | 3,565 | 102,800 | 3,565 |
2024-09-11 | 3,480 | 3,515 | 3,430 | 3,515 | 114,000 | 3,515 |
2024-09-10 | 3,525 | 3,525 | 3,445 | 3,480 | 92,300 | 3,480 |
2024-09-09 | 3,505 | 3,580 | 3,490 | 3,525 | 100,200 | 3,525 |
2024-09-06 | 3,550 | 3,580 | 3,535 | 3,540 | 103,000 | 3,540 |
2024-09-05 | 3,500 | 3,550 | 3,480 | 3,540 | 48,200 | 3,540 |
2024-09-04 | 3,495 | 3,510 | 3,470 | 3,490 | 50,500 | 3,490 |
2024-09-03 | 3,470 | 3,515 | 3,465 | 3,510 | 42,700 | 3,510 |
2024-09-02 | 3,520 | 3,550 | 3,455 | 3,485 | 73,600 | 3,485 |
2024-08-30 | 3,560 | 3,600 | 3,550 | 3,555 | 98,500 | 3,555 |
2024-08-29 | 3,465 | 3,590 | 3,465 | 3,560 | 98,300 | 3,560 |
2024-08-28 | 3,500 | 3,500 | 3,440 | 3,480 | 41,000 | 3,480 |
2024-08-27 | 3,470 | 3,525 | 3,455 | 3,510 | 72,100 | 3,510 |
2024-08-26 | 3,355 | 3,480 | 3,355 | 3,450 | 75,900 | 3,450 |
2024-08-23 | 3,370 | 3,380 | 3,340 | 3,355 | 56,800 | 3,355 |
2024-08-22 | 3,320 | 3,370 | 3,305 | 3,355 | 46,700 | 3,355 |
2024-08-21 | 3,340 | 3,350 | 3,290 | 3,320 | 107,800 | 3,320 |
2024-08-20 | 3,370 | 3,425 | 3,365 | 3,390 | 103,200 | 3,390 |
2024-08-19 | 3,350 | 3,425 | 3,335 | 3,370 | 124,800 | 3,370 |
2024-08-16 | 3,305 | 3,400 | 3,270 | 3,355 | 199,400 | 3,355 |
2024-08-15 | 3,290 | 3,315 | 3,245 | 3,270 | 126,300 | 3,270 |
2024-08-14 | 3,320 | 3,325 | 3,250 | 3,285 | 187,000 | 3,285 |
2024-08-13 | 3,395 | 3,395 | 3,285 | 3,325 | 174,400 | 3,325 |
2024-08-09 | 3,440 | 3,505 | 3,345 | 3,345 | 216,000 | 3,345 |
2024-08-08 | 3,300 | 3,400 | 3,245 | 3,370 | 185,000 | 3,370 |
2024-08-07 | 3,295 | 3,400 | 3,280 | 3,315 | 168,300 | 3,315 |
2024-08-06 | 3,385 | 3,560 | 3,325 | 3,360 | 181,600 | 3,360 |
2024-08-05 | 3,380 | 3,440 | 3,235 | 3,315 | 182,600 | 3,315 |
2024-08-02 | 3,450 | 3,545 | 3,365 | 3,520 | 212,200 | 3,520 |
2024-08-01 | 3,500 | 3,615 | 3,500 | 3,590 | 293,500 | 3,590 |
2024-07-31 | 3,495 | 3,495 | 3,390 | 3,470 | 142,300 | 3,470 |
2024-07-30 | 3,450 | 3,460 | 3,415 | 3,455 | 88,300 | 3,455 |
2024-07-29 | 3,410 | 3,450 | 3,400 | 3,450 | 59,600 | 3,450 |
2024-07-26 | 3,365 | 3,460 | 3,365 | 3,400 | 101,300 | 3,400 |
2024-07-25 | 3,375 | 3,410 | 3,335 | 3,365 | 171,000 | 3,365 |
2024-07-24 | 3,420 | 3,440 | 3,385 | 3,405 | 67,800 | 3,405 |
2024-07-23 | 3,440 | 3,485 | 3,405 | 3,440 | 65,700 | 3,440 |
2024-07-22 | 3,475 | 3,475 | 3,435 | 3,450 | 52,600 | 3,450 |
2024-07-19 | 3,490 | 3,505 | 3,440 | 3,470 | 59,900 | 3,470 |
2024-07-18 | 3,465 | 3,515 | 3,455 | 3,490 | 40,000 | 3,490 |
2024-07-17 | 3,475 | 3,520 | 3,450 | 3,475 | 86,100 | 3,475 |
2024-07-16 | 3,480 | 3,480 | 3,435 | 3,460 | 43,500 | 3,460 |
2024-07-12 | 3,420 | 3,485 | 3,400 | 3,450 | 56,500 | 3,450 |
2024-07-11 | 3,450 | 3,450 | 3,385 | 3,435 | 90,800 | 3,435 |
2024-07-10 | 3,490 | 3,490 | 3,445 | 3,450 | 58,800 | 3,450 |
2024-07-09 | 3,460 | 3,505 | 3,440 | 3,485 | 81,000 | 3,485 |
2024-07-08 | 3,435 | 3,490 | 3,405 | 3,455 | 87,800 | 3,455 |
2024-07-05 | 3,510 | 3,515 | 3,450 | 3,450 | 58,700 | 3,450 |
2024-07-04 | 3,545 | 3,545 | 3,510 | 3,525 | 62,200 | 3,525 |
2024-07-03 | 3,460 | 3,535 | 3,440 | 3,515 | 64,700 | 3,515 |
2024-07-02 | 3,490 | 3,495 | 3,450 | 3,460 | 73,400 | 3,460 |
2024-07-01 | 3,500 | 3,505 | 3,450 | 3,505 | 67,900 | 3,505 |
2024-06-28 | 3,520 | 3,520 | 3,455 | 3,465 | 88,600 | 3,465 |
2024-06-27 | 3,450 | 3,500 | 3,400 | 3,490 | 295,900 | 3,490 |
2024-06-26 | 3,410 | 3,485 | 3,390 | 3,465 | 75,700 | 3,465 |
2024-06-25 | 3,375 | 3,440 | 3,375 | 3,405 | 82,900 | 3,405 |
2024-06-24 | 3,415 | 3,430 | 3,390 | 3,405 | 85,300 | 3,405 |
2024-06-21 | 3,410 | 3,435 | 3,400 | 3,415 | 122,300 | 3,415 |
2024-06-20 | 3,420 | 3,425 | 3,355 | 3,400 | 66,400 | 3,400 |
2024-06-19 | 3,300 | 3,400 | 3,300 | 3,395 | 44,600 | 3,395 |
2024-06-18 | 3,300 | 3,360 | 3,295 | 3,330 | 72,800 | 3,330 |
2024-06-17 | 3,300 | 3,305 | 3,265 | 3,280 | 50,800 | 3,280 |
2024-06-14 | 3,330 | 3,380 | 3,305 | 3,340 | 111,900 | 3,340 |
2024-06-13 | 3,335 | 3,335 | 3,285 | 3,330 | 70,800 | 3,330 |
2024-06-12 | 3,320 | 3,350 | 3,245 | 3,290 | 152,600 | 3,290 |
2024-06-11 | 3,380 | 3,415 | 3,370 | 3,390 | 50,600 | 3,390 |
2024-06-10 | 3,415 | 3,440 | 3,385 | 3,410 | 47,500 | 3,410 |
2024-06-07 | 3,420 | 3,455 | 3,400 | 3,445 | 47,800 | 3,445 |
2024-06-06 | 3,495 | 3,505 | 3,415 | 3,435 | 59,300 | 3,435 |
2024-06-05 | 3,460 | 3,515 | 3,455 | 3,475 | 75,300 | 3,475 |
2024-06-04 | 3,420 | 3,505 | 3,410 | 3,455 | 60,900 | 3,455 |
2024-06-03 | 3,400 | 3,465 | 3,385 | 3,435 | 107,600 | 3,435 |
2024-05-31 | 3,330 | 3,410 | 3,330 | 3,390 | 122,600 | 3,390 |
2024-05-30 | 3,250 | 3,295 | 3,240 | 3,290 | 59,600 | 3,290 |
2024-05-29 | 3,315 | 3,325 | 3,265 | 3,290 | 70,700 | 3,290 |
2024-05-28 | 3,330 | 3,340 | 3,300 | 3,330 | 35,900 | 3,330 |
2024-05-27 | 3,310 | 3,330 | 3,300 | 3,325 | 34,000 | 3,325 |
2024-05-24 | 3,275 | 3,330 | 3,265 | 3,305 | 66,600 | 3,305 |
2024-05-23 | 3,170 | 3,245 | 3,170 | 3,230 | 54,700 | 3,230 |
2024-05-22 | 3,165 | 3,190 | 3,145 | 3,170 | 51,400 | 3,170 |
2024-05-21 | 3,150 | 3,185 | 3,145 | 3,155 | 38,400 | 3,155 |
2024-05-20 | 3,140 | 3,165 | 3,130 | 3,150 | 31,600 | 3,150 |
2024-05-17 | 3,150 | 3,170 | 3,100 | 3,125 | 118,100 | 3,125 |
2024-05-16 | 3,185 | 3,205 | 3,160 | 3,180 | 41,800 | 3,180 |
2024-05-15 | 3,230 | 3,235 | 3,180 | 3,185 | 76,300 | 3,185 |
2024-05-14 | 3,240 | 3,260 | 3,200 | 3,220 | 61,600 | 3,220 |
2024-05-13 | 3,250 | 3,295 | 3,240 | 3,250 | 47,400 | 3,250 |
2024-05-10 | 3,330 | 3,340 | 3,220 | 3,265 | 79,000 | 3,265 |
2024-05-09 | 3,260 | 3,325 | 3,260 | 3,305 | 82,000 | 3,305 |
2024-05-08 | 3,255 | 3,265 | 3,180 | 3,240 | 120,200 | 3,240 |
2024-05-07 | 3,270 | 3,300 | 3,265 | 3,280 | 76,600 | 3,280 |
2024-05-02 | 3,265 | 3,325 | 3,260 | 3,270 | 135,900 | 3,270 |
2024-05-01 | 3,165 | 3,230 | 3,160 | 3,200 | 320,400 | 3,200 |
2024-04-30 | 3,415 | 3,430 | 3,385 | 3,415 | 152,100 | 3,415 |
2024-04-26 | 3,325 | 3,385 | 3,310 | 3,385 | 76,600 | 3,385 |
2024-04-25 | 3,335 | 3,350 | 3,315 | 3,335 | 58,200 | 3,335 |
2024-04-24 | 3,290 | 3,345 | 3,275 | 3,340 | 76,500 | 3,340 |
2024-04-23 | 3,240 | 3,295 | 3,235 | 3,260 | 90,300 | 3,260 |
2024-04-22 | 3,220 | 3,230 | 3,195 | 3,215 | 48,000 | 3,215 |
2024-04-19 | 3,175 | 3,190 | 3,130 | 3,170 | 63,800 | 3,170 |
2024-04-18 | 3,180 | 3,200 | 3,175 | 3,180 | 35,900 | 3,180 |
2024-04-17 | 3,170 | 3,195 | 3,135 | 3,180 | 57,200 | 3,180 |
2024-04-16 | 3,160 | 3,195 | 3,115 | 3,150 | 79,600 | 3,150 |
2024-04-15 | 3,150 | 3,210 | 3,150 | 3,185 | 44,300 | 3,185 |
2024-04-12 | 3,220 | 3,265 | 3,170 | 3,190 | 68,200 | 3,190 |
2024-04-11 | 3,150 | 3,175 | 3,140 | 3,175 | 57,300 | 3,175 |
2024-04-10 | 3,135 | 3,190 | 3,135 | 3,165 | 80,800 | 3,165 |
2024-04-09 | 3,120 | 3,150 | 3,105 | 3,135 | 38,600 | 3,135 |
2024-04-08 | 3,100 | 3,140 | 3,100 | 3,120 | 34,500 | 3,120 |
2024-04-05 | 3,080 | 3,105 | 3,065 | 3,095 | 31,100 | 3,095 |
2024-04-04 | 3,110 | 3,135 | 3,080 | 3,115 | 65,400 | 3,115 |
2024-04-03 | 3,055 | 3,130 | 3,050 | 3,095 | 98,300 | 3,095 |
2024-04-02 | 3,140 | 3,140 | 3,065 | 3,080 | 80,200 | 3,080 |
2024-04-01 | 3,170 | 3,180 | 3,145 | 3,150 | 52,400 | 3,150 |
2024-03-29 | 3,110 | 3,155 | 3,090 | 3,140 | 74,100 | 3,140 |
2024-03-28 | 3,105 | 3,145 | 3,060 | 3,080 | 118,600 | 3,080 |
2024-03-27 | 3,195 | 3,235 | 3,180 | 3,220 | 93,000 | 3,220 |
2024-03-26 | 3,180 | 3,215 | 3,180 | 3,195 | 80,000 | 3,195 |
2024-03-25 | 3,250 | 3,250 | 3,170 | 3,185 | 88,400 | 3,185 |
2024-03-22 | 3,270 | 3,295 | 3,260 | 3,275 | 64,100 | 3,275 |
2024-03-21 | 3,250 | 3,270 | 3,245 | 3,255 | 63,500 | 3,255 |
2024-03-19 | 3,195 | 3,255 | 3,195 | 3,230 | 82,900 | 3,230 |
2024-03-18 | 3,150 | 3,205 | 3,140 | 3,180 | 86,200 | 3,180 |
2024-03-15 | 3,065 | 3,130 | 3,065 | 3,125 | 104,500 | 3,125 |
2024-03-14 | 3,035 | 3,080 | 3,020 | 3,065 | 74,700 | 3,065 |
2024-03-13 | 3,070 | 3,070 | 2,998 | 3,020 | 68,800 | 3,020 |
2024-03-12 | 3,060 | 3,075 | 3,015 | 3,070 | 84,800 | 3,070 |
2024-03-11 | 3,080 | 3,100 | 3,025 | 3,055 | 71,200 | 3,055 |
2024-03-08 | 3,080 | 3,095 | 3,050 | 3,090 | 99,300 | 3,090 |
2024-03-07 | 3,095 | 3,095 | 3,050 | 3,090 | 84,000 | 3,090 |
2024-03-06 | 3,035 | 3,095 | 3,035 | 3,070 | 100,400 | 3,070 |
2024-03-05 | 3,055 | 3,065 | 3,020 | 3,020 | 60,000 | 3,020 |
2024-03-04 | 3,040 | 3,085 | 3,040 | 3,075 | 113,300 | 3,075 |
2024-03-01 | 3,040 | 3,060 | 3,000 | 3,035 | 86,700 | 3,035 |
2024-02-29 | 3,020 | 3,050 | 2,970 | 3,040 | 152,500 | 3,040 |
2024-02-28 | 2,968 | 3,030 | 2,968 | 3,010 | 143,500 | 3,010 |
2024-02-27 | 2,991 | 2,994 | 2,936 | 2,980 | 140,600 | 2,980 |
2024-02-26 | 3,000 | 3,030 | 2,976 | 2,991 | 86,400 | 2,991 |
2024-02-22 | 3,010 | 3,015 | 2,971 | 3,010 | 84,500 | 3,010 |
2024-02-21 | 2,985 | 3,005 | 2,979 | 2,995 | 83,500 | 2,995 |
2024-02-20 | 2,965 | 3,015 | 2,964 | 2,990 | 103,500 | 2,990 |
2024-02-19 | 2,942 | 2,964 | 2,940 | 2,953 | 60,000 | 2,953 |
2024-02-16 | 2,938 | 2,970 | 2,923 | 2,948 | 88,200 | 2,948 |
2024-02-15 | 2,989 | 2,989 | 2,930 | 2,935 | 94,200 | 2,935 |
2024-02-14 | 3,020 | 3,020 | 2,974 | 2,987 | 90,400 | 2,987 |
2024-02-13 | 3,010 | 3,035 | 2,991 | 3,030 | 94,400 | 3,030 |
2024-02-09 | 2,972 | 3,000 | 2,955 | 2,995 | 76,100 | 2,995 |
2024-02-08 | 2,950 | 2,985 | 2,934 | 2,979 | 91,200 | 2,979 |
2024-02-07 | 2,962 | 2,997 | 2,950 | 2,950 | 116,600 | 2,950 |
2024-02-06 | 3,050 | 3,050 | 2,944 | 2,946 | 185,400 | 2,946 |
2024-02-05 | 3,055 | 3,080 | 3,045 | 3,050 | 79,000 | 3,050 |
2024-02-02 | 3,080 | 3,080 | 3,015 | 3,055 | 95,000 | 3,055 |
2024-02-01 | 3,100 | 3,145 | 3,065 | 3,085 | 107,300 | 3,085 |
2024-01-31 | 3,110 | 3,125 | 3,060 | 3,095 | 102,900 | 3,095 |
2024-01-30 | 3,115 | 3,140 | 3,095 | 3,110 | 78,800 | 3,110 |
2024-01-29 | 3,125 | 3,145 | 3,095 | 3,110 | 78,900 | 3,110 |
2024-01-26 | 3,105 | 3,145 | 3,100 | 3,125 | 113,700 | 3,125 |
2024-01-25 | 3,155 | 3,155 | 3,110 | 3,130 | 66,000 | 3,130 |
2024-01-24 | 3,150 | 3,185 | 3,105 | 3,175 | 103,600 | 3,175 |
2024-01-23 | 3,190 | 3,190 | 3,130 | 3,150 | 95,400 | 3,150 |
2024-01-22 | 3,100 | 3,130 | 3,100 | 3,130 | 55,300 | 3,130 |
2024-01-19 | 3,065 | 3,105 | 3,030 | 3,085 | 118,300 | 3,085 |
2024-01-18 | 3,090 | 3,100 | 3,050 | 3,070 | 99,100 | 3,070 |
2024-01-17 | 3,175 | 3,175 | 3,085 | 3,105 | 117,300 | 3,105 |
2024-01-16 | 3,190 | 3,205 | 3,130 | 3,155 | 142,600 | 3,155 |
2024-01-15 | 3,210 | 3,240 | 3,195 | 3,205 | 99,100 | 3,205 |
2024-01-12 | 3,180 | 3,245 | 3,180 | 3,225 | 105,200 | 3,225 |
2024-01-11 | 3,140 | 3,210 | 3,140 | 3,175 | 144,500 | 3,175 |
2024-01-10 | 3,110 | 3,145 | 3,100 | 3,115 | 77,300 | 3,115 |
2024-01-09 | 3,095 | 3,110 | 3,070 | 3,105 | 63,900 | 3,105 |
2024-01-05 | 3,080 | 3,105 | 3,070 | 3,080 | 89,400 | 3,080 |
2024-01-04 | 3,025 | 3,090 | 3,005 | 3,060 | 113,000 | 3,060 |
分割・併合履歴 : [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株