トランスコスモス(9715)の株価時系列情報
トランスコスモス(9715)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 3,110 | 3,125 | 3,080 | 3,120 | 58,000 |
2015/12/29 | 3,035 | 3,095 | 3,020 | 3,095 | 42,200 |
2015/12/28 | 3,050 | 3,080 | 3,000 | 3,075 | 75,300 |
2015/12/25 | 2,990 | 3,065 | 2,967 | 3,035 | 94,300 |
2015/12/24 | 3,070 | 3,075 | 2,982 | 2,987 | 79,500 |
2015/12/22 | 3,035 | 3,070 | 3,000 | 3,030 | 122,800 |
2015/12/21 | 3,010 | 3,055 | 2,977 | 3,020 | 150,700 |
2015/12/18 | 3,040 | 3,075 | 2,990 | 3,015 | 149,900 |
2015/12/17 | 2,978 | 3,065 | 2,978 | 3,050 | 215,100 |
2015/12/16 | 2,940 | 2,968 | 2,912 | 2,947 | 299,700 |
2015/12/15 | 2,870 | 2,935 | 2,870 | 2,920 | 166,400 |
2015/12/14 | 2,820 | 2,888 | 2,812 | 2,870 | 76,700 |
2015/12/11 | 2,860 | 2,914 | 2,837 | 2,885 | 166,000 |
2015/12/10 | 2,959 | 2,978 | 2,908 | 2,910 | 84,500 |
2015/12/09 | 3,050 | 3,065 | 2,964 | 2,990 | 147,100 |
2015/12/08 | 3,100 | 3,150 | 3,085 | 3,090 | 117,800 |
2015/12/07 | 3,105 | 3,150 | 3,095 | 3,120 | 87,600 |
2015/12/04 | 3,090 | 3,130 | 3,065 | 3,090 | 107,600 |
2015/12/03 | 3,100 | 3,135 | 3,010 | 3,130 | 358,700 |
2015/12/02 | 3,140 | 3,195 | 3,100 | 3,170 | 162,900 |
2015/12/01 | 3,060 | 3,090 | 3,025 | 3,080 | 109,900 |
2015/11/30 | 3,055 | 3,070 | 3,015 | 3,055 | 175,200 |
2015/11/27 | 3,100 | 3,120 | 3,080 | 3,085 | 44,200 |
2015/11/26 | 3,110 | 3,165 | 3,110 | 3,135 | 69,400 |
2015/11/25 | 3,200 | 3,200 | 3,110 | 3,110 | 104,500 |
2015/11/24 | 3,245 | 3,245 | 3,215 | 3,220 | 60,000 |
2015/11/20 | 3,200 | 3,240 | 3,185 | 3,215 | 60,600 |
2015/11/19 | 3,190 | 3,265 | 3,170 | 3,245 | 71,800 |
2015/11/18 | 3,170 | 3,195 | 3,145 | 3,150 | 57,000 |
2015/11/17 | 3,215 | 3,235 | 3,165 | 3,170 | 53,200 |
2015/11/16 | 3,140 | 3,190 | 3,110 | 3,160 | 53,000 |
2015/11/13 | 3,170 | 3,210 | 3,165 | 3,195 | 56,200 |
2015/11/12 | 3,215 | 3,260 | 3,205 | 3,210 | 64,800 |
2015/11/11 | 3,190 | 3,245 | 3,155 | 3,220 | 61,900 |
2015/11/10 | 3,210 | 3,255 | 3,195 | 3,200 | 64,800 |
2015/11/09 | 3,245 | 3,300 | 3,235 | 3,275 | 64,600 |
2015/11/06 | 3,200 | 3,270 | 3,190 | 3,230 | 61,800 |
2015/11/05 | 3,210 | 3,245 | 3,150 | 3,180 | 137,900 |
2015/11/04 | 3,320 | 3,335 | 3,225 | 3,235 | 126,700 |
2015/11/02 | 3,345 | 3,380 | 3,275 | 3,300 | 88,100 |
2015/10/30 | 3,350 | 3,435 | 3,350 | 3,390 | 154,400 |
2015/10/29 | 3,345 | 3,390 | 3,315 | 3,350 | 295,700 |
2015/10/28 | 3,295 | 3,385 | 3,290 | 3,350 | 106,800 |
2015/10/27 | 3,380 | 3,415 | 3,300 | 3,305 | 92,700 |
2015/10/26 | 3,365 | 3,415 | 3,350 | 3,370 | 111,300 |
2015/10/23 | 3,320 | 3,395 | 3,320 | 3,340 | 143,700 |
2015/10/22 | 3,285 | 3,315 | 3,265 | 3,295 | 81,200 |
2015/10/21 | 3,210 | 3,280 | 3,185 | 3,270 | 102,000 |
2015/10/20 | 3,200 | 3,200 | 3,145 | 3,175 | 35,400 |
2015/10/19 | 3,195 | 3,245 | 3,130 | 3,200 | 72,400 |
2015/10/16 | 3,290 | 3,290 | 3,160 | 3,180 | 93,300 |
2015/10/15 | 3,190 | 3,275 | 3,150 | 3,275 | 120,700 |
2015/10/14 | 3,115 | 3,195 | 3,115 | 3,160 | 119,500 |
2015/10/13 | 3,115 | 3,205 | 3,105 | 3,180 | 119,800 |
2015/10/09 | 3,105 | 3,130 | 3,075 | 3,125 | 70,600 |
2015/10/08 | 3,055 | 3,105 | 3,010 | 3,085 | 138,300 |
2015/10/07 | 3,075 | 3,115 | 3,030 | 3,100 | 76,000 |
2015/10/06 | 3,095 | 3,115 | 3,055 | 3,090 | 78,700 |
2015/10/05 | 3,065 | 3,085 | 3,005 | 3,030 | 93,900 |
2015/10/02 | 2,972 | 3,040 | 2,937 | 3,020 | 121,900 |
2015/10/01 | 2,946 | 2,972 | 2,906 | 2,947 | 97,900 |
2015/09/30 | 2,880 | 2,927 | 2,850 | 2,910 | 102,900 |
2015/09/29 | 2,821 | 2,821 | 2,764 | 2,793 | 106,900 |
2015/09/28 | 2,780 | 2,892 | 2,743 | 2,866 | 138,000 |
2015/09/25 | 2,810 | 2,810 | 2,741 | 2,794 | 110,100 |
2015/09/24 | 2,811 | 2,872 | 2,760 | 2,761 | 88,400 |
2015/09/18 | 2,846 | 2,878 | 2,835 | 2,846 | 51,200 |
2015/09/17 | 2,804 | 2,933 | 2,804 | 2,924 | 88,700 |
2015/09/16 | 2,937 | 2,937 | 2,781 | 2,804 | 63,000 |
2015/09/15 | 2,897 | 2,957 | 2,889 | 2,917 | 136,500 |
2015/09/14 | 2,856 | 2,909 | 2,826 | 2,871 | 175,100 |
2015/09/11 | 2,836 | 2,858 | 2,776 | 2,806 | 160,300 |
2015/09/10 | 2,634 | 2,765 | 2,604 | 2,727 | 145,200 |
2015/09/09 | 2,600 | 2,680 | 2,571 | 2,664 | 87,500 |
2015/09/08 | 2,535 | 2,587 | 2,484 | 2,487 | 69,100 |
2015/09/07 | 2,542 | 2,600 | 2,504 | 2,531 | 88,200 |
2015/09/04 | 2,621 | 2,640 | 2,540 | 2,581 | 154,100 |
2015/09/03 | 2,602 | 2,693 | 2,562 | 2,571 | 143,000 |
2015/09/02 | 2,612 | 2,670 | 2,568 | 2,580 | 150,200 |
2015/09/01 | 2,779 | 2,789 | 2,658 | 2,662 | 129,700 |
2015/08/31 | 2,821 | 2,854 | 2,755 | 2,782 | 142,600 |
2015/08/28 | 2,755 | 2,796 | 2,715 | 2,780 | 75,800 |
2015/08/27 | 2,705 | 2,749 | 2,653 | 2,665 | 96,100 |
2015/08/26 | 2,580 | 2,661 | 2,527 | 2,635 | 188,000 |
2015/08/25 | 2,525 | 2,722 | 2,485 | 2,553 | 178,600 |
2015/08/24 | 2,781 | 2,876 | 2,680 | 2,686 | 146,300 |
2015/08/21 | 2,950 | 3,005 | 2,926 | 2,927 | 83,100 |
2015/08/20 | 3,070 | 3,120 | 3,035 | 3,045 | 60,500 |
2015/08/19 | 3,145 | 3,155 | 3,090 | 3,095 | 58,300 |
2015/08/18 | 3,185 | 3,220 | 3,155 | 3,195 | 72,000 |
2015/08/17 | 3,125 | 3,195 | 3,125 | 3,190 | 58,300 |
2015/08/14 | 3,135 | 3,135 | 3,075 | 3,115 | 110,700 |
2015/08/13 | 3,175 | 3,190 | 3,115 | 3,170 | 73,700 |
2015/08/12 | 3,345 | 3,345 | 3,150 | 3,175 | 131,200 |
2015/08/11 | 3,355 | 3,380 | 3,305 | 3,345 | 55,300 |
2015/08/10 | 3,385 | 3,390 | 3,345 | 3,385 | 59,100 |
2015/08/07 | 3,380 | 3,380 | 3,300 | 3,330 | 70,800 |
2015/08/06 | 3,400 | 3,420 | 3,375 | 3,395 | 97,600 |
2015/08/05 | 3,340 | 3,400 | 3,325 | 3,385 | 80,500 |
2015/08/04 | 3,325 | 3,340 | 3,300 | 3,340 | 65,300 |
2015/08/03 | 3,300 | 3,325 | 3,280 | 3,315 | 87,900 |
2015/07/31 | 3,285 | 3,295 | 3,245 | 3,280 | 125,500 |
2015/07/30 | 3,200 | 3,240 | 3,170 | 3,225 | 90,600 |
2015/07/29 | 3,155 | 3,185 | 3,120 | 3,180 | 85,300 |
2015/07/28 | 3,170 | 3,220 | 3,105 | 3,190 | 136,100 |
2015/07/27 | 3,240 | 3,270 | 3,170 | 3,190 | 138,800 |
2015/07/24 | 3,255 | 3,260 | 3,210 | 3,225 | 86,200 |
2015/07/23 | 3,195 | 3,275 | 3,195 | 3,255 | 69,300 |
2015/07/22 | 3,290 | 3,290 | 3,195 | 3,200 | 95,100 |
2015/07/21 | 3,280 | 3,330 | 3,230 | 3,290 | 123,800 |
2015/07/17 | 3,230 | 3,250 | 3,205 | 3,250 | 66,100 |
2015/07/16 | 3,155 | 3,240 | 3,140 | 3,205 | 138,300 |
2015/07/15 | 3,100 | 3,185 | 3,080 | 3,165 | 117,000 |
2015/07/14 | 3,110 | 3,115 | 3,070 | 3,090 | 123,200 |
2015/07/13 | 3,065 | 3,105 | 3,035 | 3,075 | 113,200 |
2015/07/10 | 3,020 | 3,115 | 3,015 | 3,030 | 138,400 |
2015/07/09 | 3,000 | 3,025 | 2,880 | 2,994 | 294,400 |
2015/07/08 | 3,295 | 3,310 | 3,100 | 3,115 | 292,800 |
2015/07/07 | 3,275 | 3,315 | 3,270 | 3,300 | 72,100 |
2015/07/06 | 3,230 | 3,300 | 3,210 | 3,250 | 114,200 |
2015/07/03 | 3,325 | 3,330 | 3,285 | 3,300 | 77,400 |
2015/07/02 | 3,350 | 3,375 | 3,320 | 3,330 | 73,600 |
2015/07/01 | 3,300 | 3,330 | 3,280 | 3,330 | 55,200 |
2015/06/30 | 3,240 | 3,265 | 3,185 | 3,260 | 129,600 |
2015/06/29 | 3,325 | 3,355 | 3,260 | 3,260 | 138,800 |
2015/06/26 | 3,410 | 3,415 | 3,340 | 3,355 | 87,300 |
2015/06/25 | 3,375 | 3,445 | 3,365 | 3,410 | 123,200 |
2015/06/24 | 3,335 | 3,365 | 3,335 | 3,360 | 75,500 |
2015/06/23 | 3,300 | 3,330 | 3,250 | 3,330 | 88,700 |
2015/06/22 | 3,225 | 3,270 | 3,225 | 3,270 | 105,000 |
2015/06/19 | 3,155 | 3,250 | 3,155 | 3,220 | 112,700 |
2015/06/18 | 3,120 | 3,155 | 3,120 | 3,135 | 63,500 |
2015/06/17 | 3,150 | 3,155 | 3,095 | 3,110 | 58,500 |
2015/06/16 | 3,110 | 3,150 | 3,100 | 3,140 | 91,300 |
2015/06/15 | 3,050 | 3,115 | 3,050 | 3,110 | 97,200 |
2015/06/12 | 3,050 | 3,060 | 3,025 | 3,030 | 88,400 |
2015/06/11 | 3,005 | 3,045 | 3,005 | 3,025 | 47,200 |
2015/06/10 | 3,010 | 3,055 | 2,995 | 3,005 | 86,300 |
2015/06/09 | 3,000 | 3,065 | 2,972 | 2,992 | 120,000 |
2015/06/08 | 2,999 | 3,010 | 2,949 | 3,000 | 54,700 |
2015/06/05 | 2,982 | 2,998 | 2,982 | 2,988 | 46,400 |
2015/06/04 | 2,968 | 2,994 | 2,963 | 2,984 | 43,500 |
2015/06/03 | 2,931 | 2,960 | 2,916 | 2,939 | 35,500 |
2015/06/02 | 2,907 | 2,943 | 2,906 | 2,931 | 44,900 |
2015/06/01 | 2,901 | 2,926 | 2,901 | 2,926 | 30,700 |
2015/05/29 | 2,899 | 2,940 | 2,878 | 2,927 | 73,400 |
2015/05/28 | 2,930 | 2,945 | 2,904 | 2,923 | 45,600 |
2015/05/27 | 2,920 | 2,938 | 2,877 | 2,930 | 60,700 |
2015/05/26 | 2,917 | 2,950 | 2,902 | 2,920 | 35,300 |
2015/05/25 | 2,965 | 2,965 | 2,901 | 2,915 | 48,600 |
2015/05/22 | 2,950 | 3,025 | 2,917 | 2,938 | 155,500 |
2015/05/21 | 2,817 | 2,965 | 2,799 | 2,953 | 210,600 |
2015/05/20 | 2,803 | 2,822 | 2,789 | 2,817 | 55,800 |
2015/05/19 | 2,758 | 2,813 | 2,727 | 2,800 | 137,000 |
2015/05/18 | 2,750 | 2,770 | 2,736 | 2,758 | 60,700 |
2015/05/15 | 2,720 | 2,769 | 2,705 | 2,753 | 77,600 |
2015/05/14 | 2,707 | 2,745 | 2,657 | 2,706 | 77,500 |
2015/05/13 | 2,652 | 2,747 | 2,652 | 2,729 | 99,500 |
2015/05/12 | 2,683 | 2,694 | 2,658 | 2,678 | 75,900 |
2015/05/11 | 2,630 | 2,730 | 2,630 | 2,716 | 122,800 |
2015/05/08 | 2,604 | 2,637 | 2,575 | 2,615 | 126,800 |
2015/05/07 | 2,615 | 2,645 | 2,571 | 2,593 | 115,500 |
2015/05/01 | 2,600 | 2,726 | 2,590 | 2,615 | 196,500 |
2015/04/30 | 2,895 | 2,923 | 2,801 | 2,898 | 190,100 |
2015/04/28 | 2,834 | 2,901 | 2,826 | 2,878 | 257,700 |
2015/04/27 | 2,795 | 2,856 | 2,790 | 2,844 | 84,900 |
2015/04/24 | 2,763 | 2,817 | 2,730 | 2,803 | 121,400 |
2015/04/23 | 2,792 | 2,825 | 2,753 | 2,763 | 92,200 |
2015/04/22 | 2,727 | 2,794 | 2,723 | 2,789 | 82,800 |
2015/04/21 | 2,670 | 2,740 | 2,670 | 2,727 | 78,000 |
2015/04/20 | 2,646 | 2,674 | 2,635 | 2,645 | 52,500 |
2015/04/17 | 2,641 | 2,689 | 2,641 | 2,668 | 73,400 |
2015/04/16 | 2,650 | 2,678 | 2,642 | 2,678 | 58,300 |
2015/04/15 | 2,674 | 2,698 | 2,653 | 2,655 | 54,800 |
2015/04/14 | 2,626 | 2,679 | 2,625 | 2,676 | 59,100 |
2015/04/13 | 2,654 | 2,669 | 2,643 | 2,644 | 42,300 |
2015/04/10 | 2,645 | 2,667 | 2,631 | 2,652 | 97,700 |
2015/04/09 | 2,601 | 2,634 | 2,590 | 2,629 | 60,600 |
2015/04/08 | 2,592 | 2,634 | 2,592 | 2,621 | 72,900 |
2015/04/07 | 2,560 | 2,588 | 2,554 | 2,578 | 58,300 |
2015/04/06 | 2,547 | 2,582 | 2,536 | 2,574 | 71,100 |
2015/04/03 | 2,509 | 2,559 | 2,491 | 2,559 | 89,100 |
2015/04/02 | 2,497 | 2,540 | 2,460 | 2,501 | 153,200 |
2015/04/01 | 2,545 | 2,546 | 2,460 | 2,460 | 126,000 |
2015/03/31 | 2,510 | 2,620 | 2,505 | 2,533 | 165,700 |
2015/03/30 | 2,465 | 2,469 | 2,432 | 2,455 | 82,800 |
2015/03/27 | 2,432 | 2,499 | 2,426 | 2,433 | 107,000 |
2015/03/26 | 2,453 | 2,496 | 2,450 | 2,478 | 99,000 |
2015/03/25 | 2,497 | 2,504 | 2,445 | 2,454 | 67,400 |
2015/03/24 | 2,408 | 2,497 | 2,405 | 2,491 | 106,100 |
2015/03/23 | 2,441 | 2,453 | 2,411 | 2,420 | 91,400 |
2015/03/20 | 2,461 | 2,474 | 2,432 | 2,462 | 150,500 |
2015/03/19 | 2,498 | 2,498 | 2,456 | 2,470 | 100,000 |
2015/03/18 | 2,470 | 2,494 | 2,449 | 2,494 | 101,500 |
2015/03/17 | 2,493 | 2,495 | 2,467 | 2,474 | 52,200 |
2015/03/16 | 2,470 | 2,480 | 2,449 | 2,477 | 49,900 |
2015/03/13 | 2,470 | 2,487 | 2,460 | 2,470 | 87,800 |
2015/03/12 | 2,471 | 2,473 | 2,443 | 2,452 | 51,200 |
2015/03/11 | 2,440 | 2,477 | 2,439 | 2,472 | 88,000 |
2015/03/10 | 2,418 | 2,461 | 2,418 | 2,441 | 86,800 |
2015/03/09 | 2,395 | 2,405 | 2,379 | 2,400 | 74,100 |
2015/03/06 | 2,395 | 2,406 | 2,377 | 2,394 | 54,200 |
2015/03/05 | 2,349 | 2,415 | 2,349 | 2,394 | 80,900 |
2015/03/04 | 2,380 | 2,387 | 2,354 | 2,378 | 50,700 |
2015/03/03 | 2,444 | 2,444 | 2,383 | 2,387 | 61,700 |
2015/03/02 | 2,379 | 2,430 | 2,375 | 2,418 | 64,300 |
2015/02/27 | 2,450 | 2,453 | 2,397 | 2,402 | 116,200 |
2015/02/26 | 2,437 | 2,481 | 2,429 | 2,477 | 85,100 |
2015/02/25 | 2,388 | 2,432 | 2,388 | 2,424 | 54,200 |
2015/02/24 | 2,399 | 2,420 | 2,364 | 2,407 | 77,800 |
2015/02/23 | 2,432 | 2,432 | 2,400 | 2,423 | 66,300 |
2015/02/20 | 2,433 | 2,437 | 2,400 | 2,423 | 65,500 |
2015/02/19 | 2,367 | 2,432 | 2,355 | 2,425 | 124,700 |
2015/02/18 | 2,372 | 2,373 | 2,332 | 2,367 | 111,800 |
2015/02/17 | 2,376 | 2,385 | 2,342 | 2,358 | 64,400 |
2015/02/16 | 2,350 | 2,376 | 2,325 | 2,365 | 96,900 |
2015/02/13 | 2,355 | 2,358 | 2,307 | 2,325 | 104,200 |
2015/02/12 | 2,330 | 2,395 | 2,310 | 2,344 | 164,800 |
2015/02/10 | 2,250 | 2,304 | 2,250 | 2,302 | 113,400 |
2015/02/09 | 2,240 | 2,240 | 2,207 | 2,229 | 44,800 |
2015/02/06 | 2,210 | 2,221 | 2,196 | 2,208 | 57,100 |
2015/02/05 | 2,180 | 2,221 | 2,161 | 2,215 | 102,800 |
2015/02/04 | 2,108 | 2,181 | 2,104 | 2,179 | 117,600 |
2015/02/03 | 2,156 | 2,161 | 2,096 | 2,108 | 78,800 |
2015/02/02 | 2,073 | 2,165 | 2,066 | 2,155 | 112,400 |
2015/01/30 | 2,094 | 2,097 | 2,053 | 2,073 | 77,800 |
2015/01/29 | 2,063 | 2,068 | 2,042 | 2,054 | 69,700 |
2015/01/28 | 2,026 | 2,070 | 2,025 | 2,063 | 86,400 |
2015/01/27 | 1,985 | 2,050 | 1,962 | 2,050 | 161,400 |
2015/01/26 | 1,902 | 1,962 | 1,900 | 1,958 | 96,300 |
2015/01/23 | 1,904 | 1,911 | 1,885 | 1,911 | 26,900 |
2015/01/22 | 1,888 | 1,895 | 1,848 | 1,878 | 37,200 |
2015/01/21 | 1,916 | 1,918 | 1,886 | 1,888 | 39,600 |
2015/01/20 | 1,873 | 1,901 | 1,870 | 1,900 | 41,000 |
2015/01/19 | 1,846 | 1,893 | 1,843 | 1,851 | 124,400 |
2015/01/16 | 1,850 | 1,858 | 1,804 | 1,826 | 147,500 |
2015/01/15 | 1,879 | 1,904 | 1,860 | 1,872 | 87,400 |
2015/01/14 | 1,873 | 1,893 | 1,866 | 1,881 | 88,100 |
2015/01/13 | 1,873 | 1,885 | 1,859 | 1,881 | 86,000 |
2015/01/09 | 1,956 | 1,956 | 1,890 | 1,906 | 109,100 |
2015/01/08 | 1,968 | 1,985 | 1,964 | 1,967 | 74,600 |
2015/01/07 | 1,956 | 1,987 | 1,956 | 1,968 | 69,800 |
2015/01/06 | 1,990 | 1,993 | 1,960 | 1,980 | 76,500 |
2015/01/05 | 2,010 | 2,035 | 2,000 | 2,001 | 48,600 |