KabuInsight

トランスジェニックグループ

2342
グロース/サービス業/TRANSGENIC GROUP INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13280.0282.0274.0281.0-4.0-1.40%104,000
2026-03-12287.0288.0282.0285.0-5.0-1.72%78,800
2026-03-11292.0297.0289.0290.0-2.0-0.68%87,900
2026-03-10283.0294.0283.0292.0+14.0+5.04%127,300
2026-03-09275.0278.0270.0278.0-11.0-3.81%208,000
2026-03-06288.0293.0283.0289.0-1.0-0.34%90,700
2026-03-05280.0292.0280.0290.0+19.0+7.01%201,000
2026-03-04275.0286.0267.0271.0-20.0-6.87%465,800
2026-03-03303.0307.0291.0291.0-5.0-1.69%334,000
2026-03-02307.0307.0295.0296.0-15.0-4.82%274,100
2026-02-27299.0314.0298.0311.0+10.0+3.32%291,800
2026-02-26299.0305.0299.0301.0+2.0+0.67%93,400
2026-02-25300.0312.0299.0299.00.00.00%178,300
2026-02-24290.0304.0288.0299.0+8.0+2.75%249,400
2026-02-20312.0313.0289.0291.0-14.0-4.59%542,700
2026-02-19314.0320.0300.0305.0-5.0-1.61%372,900
2026-02-18313.0315.0302.0310.0-19.0-5.78%744,200
2026-02-17315.0354.0309.0329.0+27.0+8.94%3,000,000
2026-02-16296.0305.0296.0302.0+6.0+2.03%174,200
2026-02-13305.0313.0294.0296.0-7.0-2.31%360,500
2026-02-12310.0314.0294.0303.0-15.0-4.72%634,600
2026-02-10310.0318.0306.0318.0+12.0+3.92%604,900
2026-02-09304.0308.0300.0306.0+6.0+2.00%233,700
2026-02-06300.0302.0292.0300.0-3.0-0.99%191,100
2026-02-05300.0310.0299.0303.0+3.0+1.00%191,700
2026-02-04294.0304.0292.0300.0+7.0+2.39%179,800
2026-02-03297.0300.0289.0293.0-1.0-0.34%167,500
2026-02-02308.0310.0294.0294.0-17.0-5.47%262,700
2026-01-30298.0313.0298.0311.0+17.0+5.78%386,900
2026-01-29289.0301.0287.0294.0+3.0+1.03%204,300
2026-01-28296.0296.0289.0291.0-6.0-2.02%217,900
2026-01-27299.0305.0292.0297.0-1.0-0.34%443,900
2026-01-26313.0318.0297.0298.0-18.0-5.70%385,800
2026-01-23294.0324.0294.0316.0+22.0+7.48%658,100
2026-01-22293.0296.0290.0294.0+3.0+1.03%143,500
2026-01-21295.0297.0287.0291.0-11.0-3.64%258,400
2026-01-20302.0311.0299.0302.0+3.0+1.00%251,200
2026-01-19298.0303.0288.0299.00.00.00%320,100
2026-01-16311.0314.0294.0299.0-17.0-5.38%508,600
2026-01-15288.0316.0288.0316.0+26.0+8.97%774,600
2026-01-14285.0300.0284.0290.0-1.0-0.34%335,700
2026-01-13295.0296.0286.0291.0-3.0-1.02%373,600
2026-01-09296.0304.0284.0294.0+14.0+5.00%1,010,500
2026-01-08282.0287.0278.0280.0-1.0-0.36%226,800
2026-01-07277.0283.0272.0281.0+4.0+1.44%372,700
2026-01-06297.0298.0276.0277.0-12.0-4.15%700,200
2026-01-05302.0308.0286.0289.0-16.0-5.25%1,639,200
2025-12-30344.0384.0300.0305.0-27.0-8.13%7,119,000
2025-12-29290.0353.0283.0332.0+53.0+19.00%6,968,800
2025-12-26275.0285.0267.0279.0-3.0-1.06%1,524,200
2025-12-25255.0316.0251.0282.0+28.0+11.02%7,307,700
2025-12-24245.0261.0243.0254.0+8.0+3.25%423,800
2025-12-23247.0253.0244.0246.0-1.0-0.40%292,800
2025-12-22263.0265.0243.0247.0-8.0-3.14%461,700
2025-12-19261.0270.0250.0255.0-5.0-1.92%778,900
2025-12-18243.0271.0243.0260.0+13.0+5.26%1,232,500
2025-12-17245.0252.0237.0247.0-6.0-2.37%508,800
2025-12-16247.0261.0240.0253.0+6.0+2.43%1,396,900
2025-12-15256.0259.0246.0247.0-13.0-5.00%526,500
2025-12-12269.0278.0253.0260.0-12.0-4.41%795,800
2025-12-11292.0296.0272.0272.0-23.0-7.80%733,500
2025-12-10330.0330.0295.0295.0-25.0-7.81%1,591,600
2025-12-09377.0379.0316.0320.0-43.0-11.85%5,061,300
2025-12-08307.0363.0306.0363.0+80.0+28.27%5,217,200
2025-12-05320.0325.0270.0283.0-32.0-10.16%3,698,500
2025-12-04335.0407.0302.0315.0-12.0-3.67%17,960,300
2025-12-03327.0327.0327.0327.0-80.0-19.66%172,400
2025-12-02407.0407.0407.0407.0-80.0-16.43%592,300
2025-12-01487.0487.0487.0487.0+80.0+19.66%112,300
2025-11-28407.0407.0407.0407.0+80.0+24.46%1,312,700
2025-11-27263.0327.0250.0327.0+80.0+32.39%9,290,900
2025-11-26233.0247.0221.0247.0+19.0+8.33%1,591,400
2025-11-25214.0232.0207.0228.0+18.0+8.57%1,190,400
2025-11-21202.0220.0201.0210.0-1.0-0.47%1,542,900
2025-11-20234.0269.0206.0211.0-15.0-6.64%7,622,300
2025-11-19195.0241.0194.0226.0+33.0+17.10%4,027,800
2025-11-18196.0199.0193.0193.0-4.0-2.03%87,800
2025-11-17203.0203.0197.0197.0-8.0-3.90%79,800
2025-11-14197.0206.0196.0205.0+7.0+3.54%128,900
2025-11-13206.0206.0194.0198.0-5.0-2.46%216,700
2025-11-12200.0206.0199.0203.0+3.0+1.50%190,200
2025-11-11203.0203.0195.0200.0-3.0-1.48%89,500
2025-11-10199.0204.0196.0203.0+7.0+3.57%132,100
2025-11-07188.0197.0188.0196.0+5.0+2.62%94,800
2025-11-06188.0194.0188.0191.0+3.0+1.60%73,100
2025-11-05191.0191.0182.0188.0-3.0-1.57%160,300
2025-11-04193.0195.0190.0191.0-4.0-2.05%53,900
2025-10-31196.0197.0192.0195.00.00.00%40,900
2025-10-30195.0195.0192.0195.0+4.0+2.09%24,600
2025-10-29198.0198.0191.0191.0-8.0-4.02%53,000
2025-10-28204.0204.0197.0199.0-4.0-1.97%59,500
2025-10-27204.0206.0201.0203.00.00.00%103,000
2025-10-24201.0203.0200.0203.0+1.0+0.50%50,900
2025-10-23203.0205.0200.0202.0-2.0-0.98%33,100
2025-10-22202.0206.0200.0204.0+1.0+0.49%64,700
2025-10-21202.0205.0200.0203.0+1.0+0.50%91,300
2025-10-20196.0203.0196.0202.0+7.0+3.59%73,100
2025-10-17199.0199.0195.0195.0-2.0-1.02%89,100
2025-10-16199.0201.0197.0197.0-3.0-1.50%45,100
2025-10-15198.0203.0198.0200.0+1.0+0.50%55,700
2025-10-14204.0204.0198.0199.0-7.0-3.40%69,800
2025-10-10209.0209.0201.0206.0-5.0-2.37%147,900
2025-10-09213.0213.0208.0211.0-3.0-1.40%98,900
2025-10-08215.0217.0212.0214.0-3.0-1.38%66,500
2025-10-07226.0229.0217.0217.0-4.0-1.81%125,700
2025-10-06217.0223.0217.0221.0+7.0+3.27%98,300
2025-10-03210.0217.0209.0214.0+6.0+2.88%103,000
2025-10-02211.0211.0206.0208.0-1.0-0.48%85,600
2025-10-01216.0216.0209.0209.0-7.0-3.24%85,400
2025-09-30215.0216.0212.0216.00.00.00%60,700
2025-09-29217.0219.0215.0216.0-1.0-0.46%41,100
2025-09-26220.0220.0215.0217.0-3.0-1.36%70,600
2025-09-25220.0224.0217.0220.0+1.0+0.46%97,900
2025-09-24221.0221.0216.0219.00.00.00%60,900
2025-09-22218.0221.0218.0219.0+2.0+0.92%53,300
2025-09-19215.0219.0212.0217.0+2.0+0.93%79,800
2025-09-18220.0220.0215.0215.0-6.0-2.71%80,500
2025-09-17218.0221.0217.0221.0+3.0+1.38%85,800
2025-09-16222.0222.0217.0218.0-4.0-1.80%112,000
2025-09-12220.0225.0218.0222.0——95,900

直近120営業日分を表示