KabuInsight

トランザクション

7818
プライム/その他製品/TRANSACTION CO.,Ltd.
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
2026-03-131,242.01,265.01,231.01,249.0+6.0+0.48%83,000
2026-03-121,252.01,256.01,241.01,243.0-26.0-2.05%100,800
2026-03-111,280.01,296.01,269.01,269.0+3.0+0.24%160,200
2026-03-101,249.01,290.01,247.01,266.0+8.0+0.64%118,000
2026-03-091,214.01,258.01,214.01,258.0-16.0-1.26%203,900
2026-03-061,253.01,274.01,242.01,274.0+11.0+0.87%131,000
2026-03-051,259.01,284.01,257.01,263.0+34.0+2.77%157,300
2026-03-041,245.01,262.01,223.01,229.0-33.0-2.61%162,600
2026-03-031,309.01,309.01,258.01,262.0-67.0-5.04%208,300
2026-03-021,328.01,348.01,310.01,329.0-29.0-2.14%211,300
2026-02-271,328.01,358.01,328.01,358.0+29.0+2.18%131,800
2026-02-261,350.01,370.01,325.01,329.0-36.0-2.64%327,300
2026-02-251,350.01,376.01,348.01,365.0+17.0+1.26%459,100
2026-02-241,337.01,355.01,328.01,348.0+53.0+4.09%338,600
2026-02-201,313.01,313.01,290.01,295.0-10.0-0.77%261,600
2026-02-191,304.01,316.01,294.01,305.0+2.0+0.15%297,500
2026-02-181,298.01,312.01,283.01,303.0+5.0+0.39%211,600
2026-02-171,297.01,302.01,285.01,298.0+25.0+1.96%244,300
2026-02-161,276.01,295.01,267.01,273.0+13.0+1.03%197,400
2026-02-131,297.01,297.01,251.01,260.0-29.0-2.25%193,700
2026-02-121,276.01,298.01,269.01,289.0+26.0+2.06%339,100
2026-02-101,247.01,271.01,240.01,263.0+11.0+0.88%210,400
2026-02-091,230.01,266.01,224.01,252.0+22.0+1.79%311,100
2026-02-061,242.01,242.01,221.01,230.0-2.0-0.16%159,800
2026-02-051,232.01,244.01,218.01,232.0+3.0+0.24%123,300
2026-02-041,225.01,238.01,210.01,229.0+2.0+0.16%158,200
2026-02-031,205.01,234.01,201.01,227.0+10.0+0.82%159,400
2026-02-021,202.01,229.01,200.01,217.0+24.0+2.01%161,600
2026-01-301,191.01,201.01,187.01,193.0-3.0-0.25%115,400
2026-01-291,224.01,234.01,190.01,196.0-38.0-3.08%162,600
2026-01-281,253.01,266.01,227.01,234.0-11.0-0.88%219,500
2026-01-271,220.01,245.01,216.01,245.0+35.0+2.89%176,800
2026-01-261,210.01,242.01,205.01,210.0+6.0+0.50%282,000
2026-01-231,194.01,223.01,194.01,204.0+21.0+1.78%153,300
2026-01-221,180.01,193.01,171.01,183.0+5.0+0.42%83,700
2026-01-211,185.01,190.01,178.01,178.0-9.0-0.76%146,800
2026-01-201,174.01,194.01,167.01,187.0+32.0+2.77%158,300
2026-01-191,167.01,170.01,154.01,155.0-8.0-0.69%149,500
2026-01-161,156.01,185.01,151.01,163.0+2.0+0.17%179,300
2026-01-151,200.01,215.01,161.01,161.0+47.0+4.22%439,100
2026-01-141,121.01,124.01,111.01,114.0-14.0-1.24%207,100
2026-01-131,146.01,150.01,120.01,128.0-7.0-0.62%233,900
2026-01-091,130.01,146.01,130.01,135.0+13.0+1.16%123,900
2026-01-081,121.01,130.01,110.01,122.0-7.0-0.62%188,200
2026-01-071,122.01,131.01,105.01,129.0+1.0+0.09%181,000
2026-01-061,132.01,142.01,121.01,128.0-2.0-0.18%215,300
2026-01-051,117.01,133.01,111.01,130.0+32.0+2.91%202,100
2025-12-301,106.01,108.01,093.01,098.0-10.0-0.90%76,600
2025-12-291,125.01,128.01,095.01,108.0-1.0-0.09%165,600
2025-12-261,110.01,115.01,093.01,109.0+12.0+1.09%170,500
2025-12-251,072.01,109.01,069.01,097.0+32.0+3.00%273,700
2025-12-241,079.01,079.01,064.01,065.0-6.0-0.56%89,100
2025-12-231,062.01,079.01,062.01,071.0-3.0-0.28%99,400
2025-12-221,071.01,075.01,053.01,074.0+2.0+0.19%142,400
2025-12-191,069.01,080.01,061.01,072.0+3.0+0.28%196,700
2025-12-181,055.01,075.01,051.01,069.0+22.0+2.10%127,000
2025-12-171,055.01,063.01,045.01,047.0+2.0+0.19%77,600
2025-12-161,060.01,060.01,043.01,045.0-23.0-2.15%92,800
2025-12-151,050.01,068.01,045.01,068.0+21.0+2.01%151,200
2025-12-121,059.01,060.01,046.01,047.00.00.00%102,700
2025-12-111,067.01,072.01,045.01,047.0-25.0-2.33%159,200
2025-12-101,060.01,072.01,056.01,072.0+13.0+1.23%196,900
2025-12-091,059.01,064.01,052.01,059.00.00.00%98,700
2025-12-081,048.01,063.01,046.01,059.0+9.0+0.86%100,500
2025-12-051,050.01,060.01,048.01,050.0-9.0-0.85%66,700
2025-12-041,062.01,070.01,052.01,059.0-3.0-0.28%87,400
2025-12-031,086.01,090.01,062.01,062.0-26.0-2.39%171,200
2025-12-021,075.01,095.01,075.01,088.0+14.0+1.30%95,600
2025-12-011,087.01,089.01,071.01,074.0-14.0-1.29%91,300
2025-11-281,077.01,089.01,074.01,088.0+11.0+1.02%94,200
2025-11-271,071.01,083.01,070.01,077.0+10.0+0.94%104,700
2025-11-261,064.01,073.01,056.01,067.00.00.00%93,300
2025-11-251,079.01,079.01,058.01,067.0-12.0-1.11%77,900
2025-11-211,060.01,079.01,055.01,079.0+22.0+2.08%133,700
2025-11-201,073.01,080.01,053.01,057.0-4.0-0.38%83,800
2025-11-191,058.01,070.01,056.01,061.0+3.0+0.28%149,500
2025-11-181,068.01,077.01,057.01,058.0-16.0-1.49%94,200
2025-11-171,077.01,083.01,061.01,074.0-3.0-0.28%187,100
2025-11-141,076.01,085.01,065.01,077.0+1.0+0.09%104,000
2025-11-131,092.01,094.01,069.01,076.0-16.0-1.47%136,900
2025-11-121,079.01,099.01,077.01,092.0+11.0+1.02%112,000
2025-11-111,075.01,086.01,066.01,081.0+9.0+0.84%196,400
2025-11-101,073.01,087.01,062.01,072.0+23.0+2.19%213,100
2025-11-071,042.01,061.01,040.01,049.00.00.00%228,500
2025-11-061,024.01,053.01,016.01,049.0+27.0+2.64%309,500
2025-11-051,019.01,029.01,014.01,022.0+15.0+1.49%224,000
2025-11-041,020.01,020.0997.01,007.0-15.0-1.47%159,200
2025-10-311,020.01,031.01,015.01,022.0+7.0+0.69%124,300
2025-10-301,005.01,019.01,005.01,015.0+10.0+1.00%140,600
2025-10-291,031.01,040.01,005.01,005.0-31.0-2.99%224,000
2025-10-281,050.01,050.01,031.01,036.0-23.0-2.17%184,300
2025-10-271,063.01,063.01,047.01,059.0+16.0+1.53%142,800
2025-10-241,050.01,058.01,035.01,043.0+7.0+0.68%141,300
2025-10-231,041.01,047.01,026.01,036.0-2.0-0.19%156,400
2025-10-221,030.01,044.01,023.01,038.0+10.0+0.97%200,800
2025-10-211,019.01,040.01,017.01,028.0+12.0+1.18%206,100
2025-10-201,038.01,041.01,009.01,016.0+2.0+0.20%306,300
2025-10-171,005.01,024.01,003.01,014.0-11.0-1.07%381,100
2025-10-161,105.01,106.01,013.01,025.0-86.0-7.74%540,300
2025-10-151,131.01,134.01,109.01,111.0-20.0-1.77%163,800
2025-10-141,126.01,131.01,113.01,131.0-11.0-0.96%168,300
2025-10-101,142.01,146.01,126.01,142.0-8.0-0.70%140,200
2025-10-091,156.01,161.01,142.01,150.0+4.0+0.35%212,900
2025-10-081,133.01,162.01,133.01,146.0+13.0+1.15%138,200
2025-10-071,120.01,144.01,114.01,133.0-9.0-0.79%178,200
2025-10-061,133.01,147.01,127.01,142.00.00.00%153,600
2025-10-031,126.01,148.01,126.01,142.0+17.0+1.51%151,700
2025-10-021,148.01,150.01,122.01,125.0-23.0-2.00%128,200
2025-10-011,200.01,200.01,146.01,148.0-59.0-4.89%216,100
2025-09-301,231.01,244.01,207.01,207.0-19.0-1.55%160,100
2025-09-291,243.01,256.01,226.01,226.0-18.0-1.45%130,900
2025-09-261,270.01,273.01,225.01,244.0-26.0-2.05%172,900
2025-09-251,265.01,288.01,253.01,270.0+5.0+0.40%375,600
2025-09-241,222.01,269.01,218.01,265.0+41.0+3.35%381,600
2025-09-221,241.01,245.01,224.01,224.0-24.0-1.92%100,800
2025-09-191,253.01,257.01,241.01,248.0-6.0-0.48%216,100
2025-09-181,251.01,254.01,234.01,254.0+6.0+0.48%155,600
2025-09-171,210.01,253.01,210.01,248.0+28.0+2.30%218,000
2025-09-161,188.01,220.01,186.01,220.0+27.0+2.26%157,800
2025-09-121,187.01,203.01,185.01,193.0——151,100

直近120営業日分を表示