KabuInsight

日本トランスシティ

9310
プライム/倉庫･運輸関連業/Japan Transcity Corporation
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
2026-03-131,200.01,225.01,200.01,215.0-8.0-0.65%71,500
2026-03-121,231.01,234.01,215.01,223.0-24.0-1.92%49,700
2026-03-111,263.01,269.01,247.01,247.0+2.0+0.16%31,700
2026-03-101,252.01,260.01,238.01,245.0+18.0+1.47%54,100
2026-03-091,199.01,237.01,190.01,227.0-32.0-2.54%124,100
2026-03-061,268.01,269.01,253.01,259.0-27.0-2.10%70,600
2026-03-051,268.01,300.01,262.01,286.0+47.0+3.79%79,600
2026-03-041,248.01,272.01,212.01,239.0-39.0-3.05%117,600
2026-03-031,313.01,314.01,277.01,278.0-57.0-4.27%85,800
2026-03-021,349.01,358.01,331.01,335.0-22.0-1.62%64,500
2026-02-271,335.01,357.01,328.01,357.0+20.0+1.50%71,800
2026-02-261,345.01,349.01,322.01,337.0+1.0+0.07%68,800
2026-02-251,350.01,350.01,334.01,336.0-15.0-1.11%41,700
2026-02-241,333.01,358.01,312.01,351.0+27.0+2.04%41,900
2026-02-201,346.01,346.01,316.01,324.0-22.0-1.63%51,900
2026-02-191,315.01,347.01,314.01,346.0+29.0+2.20%41,100
2026-02-181,319.01,336.01,315.01,317.0+17.0+1.31%34,200
2026-02-171,318.01,327.01,300.01,300.0-16.0-1.22%40,000
2026-02-161,341.01,346.01,303.01,316.0-25.0-1.86%66,500
2026-02-131,394.01,421.01,341.01,341.0-53.0-3.80%54,500
2026-02-121,364.01,445.01,351.01,394.0+47.0+3.49%103,600
2026-02-101,339.01,352.01,332.01,347.0+24.0+1.81%39,600
2026-02-091,331.01,331.01,302.01,323.0+22.0+1.69%41,000
2026-02-061,298.01,302.01,286.01,301.0-11.0-0.84%42,800
2026-02-051,334.01,335.01,305.01,312.0+5.0+0.38%60,300
2026-02-041,274.01,314.01,274.01,307.0+35.0+2.75%77,300
2026-02-031,256.01,277.01,249.01,272.0+29.0+2.33%60,100
2026-02-021,230.01,256.01,218.01,243.0+25.0+2.05%67,100
2026-01-301,220.01,224.01,210.01,218.0+11.0+0.91%42,000
2026-01-291,205.01,215.01,193.01,207.0-3.0-0.25%74,300
2026-01-281,200.01,220.01,195.01,210.0-1.0-0.08%40,000
2026-01-271,226.01,230.01,203.01,211.0-26.0-2.10%71,300
2026-01-261,219.01,241.01,219.01,237.0-1.0-0.08%59,500
2026-01-231,217.01,242.01,217.01,238.0+11.0+0.90%31,500
2026-01-221,208.01,231.01,208.01,227.0+23.0+1.91%34,700
2026-01-211,211.01,214.01,198.01,204.0-11.0-0.91%36,300
2026-01-201,243.01,243.01,212.01,215.0-30.0-2.41%57,600
2026-01-191,250.01,261.01,238.01,245.00.00.00%60,300
2026-01-161,204.01,245.01,204.01,245.0+41.0+3.41%52,300
2026-01-151,183.01,204.01,183.01,204.0+6.0+0.50%27,500
2026-01-141,206.01,207.01,191.01,198.0+3.0+0.25%33,400
2026-01-131,196.01,204.01,188.01,195.0+8.0+0.67%52,200
2026-01-091,186.01,194.01,182.01,187.0+14.0+1.19%51,900
2026-01-081,176.01,189.01,173.01,173.0-3.0-0.26%55,300
2026-01-071,167.01,189.01,155.01,176.0+9.0+0.77%41,300
2026-01-061,153.01,172.01,153.01,167.0+19.0+1.66%48,600
2026-01-051,142.01,155.01,137.01,148.0+12.0+1.06%32,300
2025-12-301,142.01,144.01,134.01,136.00.00.00%30,400
2025-12-291,127.01,136.01,127.01,136.0+8.0+0.71%40,600
2025-12-261,130.01,135.01,124.01,128.0+2.0+0.18%38,400
2025-12-251,122.01,129.01,121.01,126.0+4.0+0.36%13,500
2025-12-241,130.01,136.01,122.01,122.0-9.0-0.80%24,200
2025-12-231,130.01,135.01,124.01,131.0+1.0+0.09%32,200
2025-12-221,145.01,145.01,130.01,130.0-6.0-0.53%27,000
2025-12-191,141.01,145.01,123.01,136.0-5.0-0.44%123,600
2025-12-181,111.01,143.01,106.01,141.0+30.0+2.70%79,500
2025-12-171,123.01,123.01,108.01,111.0+2.0+0.18%63,000
2025-12-161,117.01,125.01,109.01,109.0-8.0-0.72%54,400
2025-12-151,108.01,122.01,106.01,117.0+8.0+0.72%28,700
2025-12-121,105.01,118.01,101.01,109.0+26.0+2.40%57,400
2025-12-111,109.01,114.01,083.01,083.0-26.0-2.34%59,800
2025-12-101,094.01,109.01,094.01,109.0+17.0+1.56%31,000
2025-12-091,097.01,103.01,083.01,092.0-11.0-1.00%42,500
2025-12-081,090.01,105.01,090.01,103.0+13.0+1.19%29,400
2025-12-051,110.01,119.01,083.01,090.0-20.0-1.80%71,400
2025-12-041,093.01,114.01,090.01,110.0+18.0+1.65%49,800
2025-12-031,100.01,110.01,087.01,092.0-13.0-1.18%63,100
2025-12-021,134.01,134.01,103.01,105.0-31.0-2.73%51,600
2025-12-011,118.01,140.01,110.01,136.0+15.0+1.34%84,600
2025-11-281,123.01,127.01,118.01,121.0-1.0-0.09%56,500
2025-11-271,120.01,128.01,118.01,122.0+13.0+1.17%48,600
2025-11-261,104.01,113.01,095.01,109.0+19.0+1.74%53,800
2025-11-251,088.01,102.01,084.01,090.0+2.0+0.18%63,400
2025-11-211,065.01,088.01,065.01,088.0+23.0+2.16%59,500
2025-11-201,064.01,073.01,062.01,065.0+8.0+0.76%38,000
2025-11-191,066.01,072.01,056.01,057.0-4.0-0.38%49,200
2025-11-181,071.01,076.01,053.01,061.0-14.0-1.30%70,800
2025-11-171,061.01,081.01,055.01,075.0+14.0+1.32%76,200
2025-11-141,074.01,084.01,061.01,061.0-19.0-1.76%52,900
2025-11-131,080.01,097.01,074.01,080.0-6.0-0.55%56,100
2025-11-121,087.01,097.01,077.01,086.0-1.0-0.09%106,900
2025-11-111,132.01,134.01,078.01,087.0-39.0-3.46%111,400
2025-11-101,143.01,143.01,123.01,126.0+2.0+0.18%35,600
2025-11-071,117.01,124.01,111.01,124.0+6.0+0.54%42,300
2025-11-061,102.01,132.01,102.01,118.0+9.0+0.81%53,000
2025-11-051,131.01,139.01,094.01,109.0-22.0-1.95%76,700
2025-11-041,131.01,145.01,129.01,131.0-18.0-1.57%61,200
2025-10-311,147.01,154.01,128.01,149.0+12.0+1.06%83,600
2025-10-301,142.01,161.01,137.01,137.0+6.0+0.53%664,200
2025-10-291,153.01,161.01,131.01,131.0-31.0-2.67%83,900
2025-10-281,180.01,183.01,157.01,162.0-24.0-2.02%95,300
2025-10-271,175.01,194.01,175.01,186.0+27.0+2.33%63,000
2025-10-241,174.01,174.01,157.01,159.0-2.0-0.17%49,600
2025-10-231,155.01,169.01,149.01,161.0+6.0+0.52%61,300
2025-10-221,161.01,170.01,155.01,155.0-4.0-0.35%87,700
2025-10-211,162.01,178.01,157.01,159.0+5.0+0.43%59,400
2025-10-201,146.01,162.01,142.01,154.0+24.0+2.12%58,900
2025-10-171,128.01,141.01,123.01,130.0+2.0+0.18%53,000
2025-10-161,140.01,148.01,128.01,128.0-7.0-0.62%55,100
2025-10-151,129.01,150.01,129.01,135.0+20.0+1.79%61,900
2025-10-141,093.01,126.01,093.01,115.0+6.0+0.54%85,300
2025-10-101,100.01,119.01,095.01,109.0-21.0-1.86%98,800
2025-10-091,136.01,144.01,128.01,130.0-6.0-0.53%98,500
2025-10-081,158.01,162.01,136.01,136.0-10.0-0.87%98,700
2025-10-071,164.01,169.01,145.01,146.0-18.0-1.55%92,900
2025-10-061,134.01,164.01,124.01,164.0+52.0+4.68%106,000
2025-10-031,136.01,138.01,102.01,112.0-17.0-1.51%55,300
2025-10-021,131.01,132.01,115.01,129.0-6.0-0.53%54,700
2025-10-011,140.01,149.01,120.01,135.0-17.0-1.48%107,900
2025-09-301,145.01,154.01,126.01,152.0+3.0+0.26%71,900
2025-09-291,161.01,161.01,142.01,149.0-27.0-2.30%60,400
2025-09-261,160.01,176.01,156.01,176.0+14.0+1.20%86,500
2025-09-251,150.01,162.01,141.01,162.0+18.0+1.57%61,400
2025-09-241,162.01,162.01,135.01,144.0-18.0-1.55%90,800
2025-09-221,171.01,175.01,155.01,162.0-18.0-1.53%63,100
2025-09-191,183.01,199.01,167.01,180.0-2.0-0.17%97,900
2025-09-181,184.01,188.01,171.01,182.0+7.0+0.60%64,300
2025-09-171,174.01,180.01,160.01,175.0-10.0-0.84%47,300
2025-09-161,166.01,190.01,166.01,185.0+14.0+1.20%37,400
2025-09-121,178.01,191.01,170.01,171.0——49,300

直近120営業日分を表示