日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トランスコスモス(9715)の株価時系列情報

トランスコスモスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 2,946 2,951 2,890 2,892 63,200
2018/01/17 2,908 2,937 2,906 2,923 45,400
2018/01/16 2,926 2,953 2,920 2,940 52,800
2018/01/15 2,900 2,935 2,894 2,924 88,400
2018/01/12 2,890 2,915 2,881 2,900 62,200
2018/01/11 2,871 2,925 2,865 2,909 87,600
2018/01/10 2,880 2,920 2,866 2,912 69,900
2018/01/09 2,936 2,937 2,878 2,889 84,500
2018/01/05 2,920 2,956 2,905 2,936 95,500
2018/01/04 2,842 2,944 2,841 2,931 114,700
2017/12/29 2,847 2,893 2,824 2,881 138,600
2017/12/28 2,775 2,858 2,740 2,846 279,500
2017/12/27 2,841 2,904 2,771 2,777 348,900
2017/12/26 2,727 2,884 2,725 2,846 678,200
2017/12/25 2,831 2,831 2,683 2,704 381,600
2017/12/22 2,868 2,915 2,851 2,899 128,600
2017/12/21 2,797 2,876 2,782 2,875 168,400
2017/12/20 2,784 2,827 2,784 2,803 75,000
2017/12/19 2,784 2,817 2,747 2,807 110,500
2017/12/18 2,796 2,806 2,786 2,789 54,100
2017/12/15 2,793 2,797 2,764 2,788 97,000
2017/12/14 2,759 2,818 2,759 2,815 102,000
2017/12/13 2,752 2,784 2,749 2,776 96,700
2017/12/12 2,765 2,773 2,735 2,744 77,700
2017/12/11 2,753 2,763 2,727 2,747 102,500
2017/12/08 2,750 2,760 2,742 2,753 103,100
2017/12/07 2,761 2,792 2,748 2,778 131,400
2017/12/06 2,770 2,788 2,742 2,751 80,000
2017/12/05 2,762 2,792 2,728 2,788 130,800
2017/12/04 2,853 2,871 2,775 2,778 214,400
2017/12/01 2,750 2,858 2,747 2,853 441,800
2017/11/30 2,675 2,746 2,637 2,741 220,900
2017/11/29 2,640 2,697 2,635 2,675 153,900
2017/11/28 2,605 2,652 2,582 2,637 149,100
2017/11/27 2,625 2,629 2,589 2,607 96,000
2017/11/24 2,549 2,620 2,542 2,617 132,800
2017/11/22 2,527 2,575 2,526 2,567 137,500
2017/11/21 2,526 2,528 2,489 2,509 171,500
2017/11/20 2,498 2,545 2,485 2,536 106,100
2017/11/17 2,475 2,518 2,475 2,499 102,900
2017/11/16 2,468 2,524 2,462 2,518 169,800
2017/11/15 2,528 2,534 2,487 2,496 247,600
2017/11/14 2,467 2,503 2,462 2,495 112,300
2017/11/13 2,528 2,539 2,479 2,479 105,500
2017/11/10 2,542 2,553 2,523 2,524 78,400
2017/11/09 2,620 2,627 2,547 2,562 108,300
2017/11/08 2,606 2,627 2,595 2,615 86,700
2017/11/07 2,575 2,633 2,554 2,631 167,200
2017/11/06 2,537 2,589 2,528 2,528 108,300
2017/11/02 2,564 2,582 2,522 2,537 164,600
2017/11/01 2,541 2,588 2,535 2,563 265,000
2017/10/31 2,587 2,642 2,577 2,633 116,000
2017/10/30 2,565 2,610 2,565 2,598 250,200
2017/10/27 2,544 2,566 2,539 2,561 127,000
2017/10/26 2,543 2,577 2,541 2,553 100,400
2017/10/25 2,582 2,583 2,539 2,542 134,000
2017/10/24 2,544 2,598 2,543 2,588 161,300
2017/10/23 2,559 2,559 2,540 2,546 72,500
2017/10/20 2,531 2,541 2,513 2,526 172,900
2017/10/19 2,566 2,569 2,544 2,546 78,800
2017/10/18 2,561 2,577 2,552 2,556 87,100
2017/10/17 2,590 2,602 2,568 2,570 125,900
2017/10/16 2,583 2,608 2,582 2,595 75,000
2017/10/13 2,576 2,589 2,557 2,583 113,000
2017/10/12 2,587 2,590 2,550 2,574 110,500
2017/10/11 2,560 2,585 2,544 2,580 92,500
2017/10/10 2,540 2,575 2,539 2,558 105,000
2017/10/06 2,589 2,589 2,528 2,540 146,400
2017/10/05 2,593 2,614 2,580 2,586 85,100
2017/10/04 2,597 2,607 2,581 2,581 100,900
2017/10/03 2,591 2,597 2,565 2,587 71,200
2017/10/02 2,601 2,601 2,575 2,591 105,100
2017/09/29 2,595 2,603 2,558 2,595 95,900
2017/09/28 2,556 2,606 2,554 2,605 183,400
2017/09/27 2,539 2,544 2,501 2,542 125,200
2017/09/26 2,519 2,540 2,519 2,533 107,600
2017/09/25 2,522 2,546 2,522 2,540 88,000
2017/09/22 2,530 2,539 2,477 2,502 201,500
2017/09/21 2,549 2,550 2,523 2,531 236,200
2017/09/20 2,509 2,543 2,509 2,541 173,100
2017/09/19 2,482 2,517 2,474 2,512 186,900
2017/09/15 2,451 2,467 2,423 2,463 276,200
2017/09/14 2,504 2,531 2,469 2,501 332,800
2017/09/13 2,549 2,569 2,540 2,553 178,100
2017/09/12 2,524 2,554 2,516 2,549 167,800
2017/09/11 2,465 2,505 2,457 2,499 127,800
2017/09/08 2,442 2,465 2,442 2,454 148,400
2017/09/07 2,451 2,456 2,439 2,449 134,600
2017/09/06 2,427 2,452 2,395 2,436 174,900
2017/09/05 2,445 2,461 2,425 2,427 340,800
2017/09/04 2,417 2,438 2,408 2,428 232,500
2017/09/01 2,371 2,421 2,368 2,413 280,400
2017/08/31 2,364 2,381 2,351 2,365 185,700
2017/08/30 2,347 2,353 2,334 2,341 165,000
2017/08/29 2,344 2,350 2,328 2,344 109,200
2017/08/28 2,356 2,366 2,349 2,355 130,300
2017/08/25 2,357 2,358 2,344 2,349 125,500
2017/08/24 2,360 2,390 2,348 2,348 156,400
2017/08/23 2,365 2,395 2,351 2,358 171,700
2017/08/22 2,354 2,378 2,335 2,357 258,600
2017/08/21 2,398 2,405 2,376 2,377 154,600
2017/08/18 2,401 2,418 2,398 2,403 118,900
2017/08/17 2,432 2,447 2,423 2,437 109,700
2017/08/16 2,415 2,441 2,412 2,432 140,800
2017/08/15 2,404 2,425 2,404 2,415 145,000
2017/08/14 2,360 2,383 2,360 2,372 115,900
2017/08/10 2,398 2,406 2,375 2,398 116,500
2017/08/09 2,412 2,429 2,384 2,405 175,200
2017/08/08 2,422 2,443 2,418 2,424 167,400
2017/08/07 2,403 2,422 2,397 2,410 206,100
2017/08/04 2,376 2,407 2,345 2,403 261,200
2017/08/03 2,381 2,386 2,356 2,386 247,300
2017/08/02 2,395 2,403 2,380 2,389 249,700
2017/08/01 2,400 2,444 2,381 2,395 571,600
2017/07/31 2,670 2,671 2,640 2,650 185,400
2017/07/28 2,672 2,683 2,657 2,679 115,100
2017/07/27 2,672 2,698 2,661 2,678 100,400
2017/07/26 2,682 2,686 2,661 2,671 68,700
2017/07/25 2,686 2,698 2,672 2,682 81,800
2017/07/24 2,668 2,706 2,668 2,706 96,000
2017/07/21 2,731 2,731 2,695 2,701 116,300
2017/07/20 2,743 2,766 2,730 2,734 143,800
2017/07/19 2,706 2,746 2,700 2,742 182,000
2017/07/18 2,704 2,714 2,681 2,714 119,900
2017/07/14 2,689 2,707 2,683 2,702 116,900
2017/07/13 2,682 2,693 2,665 2,685 145,300
2017/07/12 2,674 2,681 2,649 2,676 201,900
2017/07/11 2,627 2,678 2,618 2,674 242,600
2017/07/10 2,615 2,627 2,599 2,612 170,400
2017/07/07 2,570 2,600 2,562 2,600 165,000
2017/07/06 2,607 2,645 2,594 2,600 184,700
2017/07/05 2,576 2,621 2,555 2,606 243,600
2017/07/04 2,697 2,697 2,590 2,598 382,400
2017/07/03 2,692 2,740 2,662 2,686 425,600
2017/06/30 2,686 2,715 2,651 2,690 510,700
2017/06/29 2,620 2,718 2,603 2,718 675,700
2017/06/28 2,503 2,542 2,500 2,532 292,600
2017/06/27 2,518 2,523 2,497 2,507 156,700
2017/06/26 2,468 2,515 2,458 2,503 319,400
2017/06/23 2,412 2,494 2,412 2,454 285,500
2017/06/22 2,407 2,411 2,384 2,405 114,600
2017/06/21 2,378 2,404 2,370 2,384 218,800
2017/06/20 2,328 2,373 2,322 2,363 211,700
2017/06/19 2,325 2,328 2,300 2,317 183,100
2017/06/16 2,331 2,339 2,319 2,321 232,700
2017/06/15 2,295 2,333 2,295 2,323 275,300
2017/06/14 2,307 2,315 2,291 2,291 158,600
2017/06/13 2,300 2,307 2,293 2,301 221,800
2017/06/12 2,302 2,322 2,287 2,305 250,200
2017/06/09 2,325 2,344 2,295 2,295 289,500
2017/06/08 2,332 2,370 2,332 2,346 198,500
2017/06/07 2,331 2,356 2,284 2,342 325,400
2017/06/06 2,385 2,389 2,336 2,337 196,300
2017/06/05 2,403 2,411 2,368 2,383 292,400
2017/06/02 2,377 2,402 2,351 2,393 368,700
2017/06/01 2,380 2,386 2,363 2,375 232,900
2017/05/31 2,390 2,393 2,366 2,386 307,300
2017/05/30 2,419 2,427 2,395 2,407 207,100
2017/05/29 2,405 2,443 2,394 2,423 310,300
2017/05/26 2,421 2,430 2,388 2,404 257,800
2017/05/25 2,432 2,447 2,421 2,425 149,500
2017/05/24 2,414 2,435 2,392 2,432 246,600
2017/05/23 2,484 2,488 2,398 2,411 273,700
2017/05/22 2,501 2,501 2,464 2,481 132,100
2017/05/19 2,535 2,535 2,495 2,500 71,000
2017/05/18 2,499 2,534 2,472 2,533 107,400
2017/05/17 2,550 2,550 2,524 2,532 54,800
2017/05/16 2,585 2,599 2,546 2,562 88,500
2017/05/15 2,542 2,577 2,528 2,567 102,700
2017/05/12 2,608 2,620 2,540 2,552 132,500
2017/05/11 2,610 2,639 2,599 2,630 150,600
2017/05/10 2,585 2,634 2,582 2,612 200,600
2017/05/09 2,541 2,589 2,522 2,576 150,000
2017/05/08 2,483 2,545 2,483 2,534 177,600
2017/05/02 2,482 2,489 2,435 2,453 188,200
2017/05/01 2,527 2,547 2,467 2,482 240,700
2017/04/28 2,657 2,678 2,644 2,677 122,800
2017/04/27 2,609 2,645 2,606 2,636 48,800
2017/04/26 2,621 2,634 2,601 2,634 43,600
2017/04/25 2,592 2,615 2,583 2,609 40,800
2017/04/24 2,564 2,599 2,554 2,590 45,700
2017/04/21 2,520 2,535 2,502 2,521 58,500
2017/04/20 2,522 2,529 2,506 2,508 34,200
2017/04/19 2,498 2,542 2,498 2,522 40,100
2017/04/18 2,530 2,537 2,512 2,527 26,700
2017/04/17 2,431 2,508 2,422 2,505 42,800
2017/04/14 2,487 2,506 2,463 2,463 33,900
2017/04/13 2,506 2,529 2,492 2,505 48,000
2017/04/12 2,554 2,557 2,529 2,543 56,500
2017/04/11 2,600 2,604 2,576 2,582 41,700
2017/04/10 2,624 2,627 2,597 2,605 41,400
2017/04/07 2,587 2,609 2,568 2,587 67,900
2017/04/06 2,606 2,606 2,553 2,560 47,900
2017/04/05 2,603 2,621 2,588 2,598 34,100
2017/04/04 2,668 2,668 2,600 2,608 51,700
2017/04/03 2,645 2,664 2,626 2,644 54,200
2017/03/31 2,652 2,676 2,616 2,616 56,300
2017/03/30 2,685 2,692 2,640 2,648 45,100
2017/03/29 2,660 2,676 2,644 2,668 46,300
2017/03/28 2,649 2,694 2,640 2,693 69,100
2017/03/27 2,653 2,675 2,625 2,631 69,100
2017/03/24 2,640 2,676 2,636 2,676 33,200
2017/03/23 2,648 2,655 2,621 2,634 36,100
2017/03/22 2,670 2,691 2,650 2,650 52,400
2017/03/21 2,676 2,720 2,676 2,711 38,400
2017/03/17 2,677 2,692 2,656 2,692 26,500
2017/03/16 2,658 2,687 2,645 2,678 62,500
2017/03/15 2,684 2,687 2,659 2,663 38,300
2017/03/14 2,670 2,698 2,657 2,684 43,400
2017/03/13 2,697 2,710 2,680 2,681 39,900
2017/03/10 2,690 2,704 2,676 2,692 68,500
2017/03/09 2,689 2,689 2,665 2,683 35,200
2017/03/08 2,661 2,680 2,644 2,668 57,300
2017/03/07 2,648 2,666 2,647 2,657 26,100
2017/03/06 2,640 2,665 2,630 2,660 31,100
2017/03/03 2,644 2,671 2,638 2,652 59,200
2017/03/02 2,670 2,678 2,644 2,663 71,600
2017/03/01 2,650 2,650 2,615 2,642 95,800
2017/02/28 2,630 2,658 2,621 2,636 137,100
2017/02/27 2,605 2,614 2,576 2,589 45,500
2017/02/24 2,610 2,631 2,601 2,620 32,900
2017/02/23 2,632 2,633 2,612 2,626 46,400
2017/02/22 2,613 2,638 2,610 2,632 52,100
2017/02/21 2,603 2,616 2,590 2,616 29,800
2017/02/20 2,588 2,628 2,572 2,617 53,300
2017/02/17 2,607 2,608 2,578 2,590 47,600
2017/02/16 2,601 2,602 2,563 2,598 76,500
2017/02/15 2,606 2,626 2,588 2,623 94,000
2017/02/14 2,600 2,620 2,588 2,592 60,200
2017/02/13 2,603 2,610 2,570 2,581 64,000
2017/02/10 2,590 2,590 2,566 2,580 74,500
2017/02/09 2,568 2,573 2,533 2,558 121,100
2017/02/08 2,590 2,603 2,565 2,598 76,100
2017/02/07 2,650 2,650 2,575 2,577 104,900
2017/02/06 2,725 2,731 2,624 2,660 121,800
2017/02/03 2,728 2,730 2,669 2,695 96,000
2017/02/02 2,720 2,760 2,708 2,716 106,200
2017/02/01 2,751 2,760 2,686 2,720 161,600
2017/01/31 2,889 2,963 2,888 2,961 92,300
2017/01/30 2,879 2,919 2,861 2,917 44,900
2017/01/27 2,919 2,919 2,879 2,889 38,100
2017/01/26 2,857 2,909 2,854 2,905 46,000
2017/01/25 2,832 2,857 2,823 2,849 37,900
2017/01/24 2,770 2,822 2,769 2,812 37,700
2017/01/23 2,788 2,799 2,770 2,783 29,900
2017/01/20 2,825 2,834 2,800 2,824 29,900
2017/01/19 2,832 2,859 2,804 2,826 39,100
2017/01/18 2,812 2,832 2,792 2,813 59,800
2017/01/17 2,848 2,850 2,815 2,817 47,600
2017/01/16 2,863 2,876 2,840 2,863 34,300
2017/01/13 2,846 2,892 2,846 2,878 55,900
2017/01/12 2,878 2,888 2,828 2,851 53,400
2017/01/11 2,915 2,915 2,849 2,858 78,800
2017/01/10 2,923 2,938 2,882 2,897 101,700
2017/01/06 2,859 2,933 2,850 2,923 101,600
2017/01/05 2,808 2,870 2,796 2,864 78,800
2017/01/04 2,725 2,809 2,725 2,788 89,600
2016/12/30 2,686 2,733 2,681 2,732 54,800
2016/12/29 2,741 2,741 2,691 2,711 53,200
2016/12/28 2,697 2,750 2,692 2,750 39,400
2016/12/27 2,716 2,740 2,708 2,721 31,700
2016/12/26 2,700 2,746 2,697 2,733 51,800
2016/12/22 2,709 2,711 2,686 2,700 50,000
2016/12/21 2,750 2,750 2,701 2,704 63,900
2016/12/20 2,722 2,749 2,707 2,742 39,000
2016/12/19 2,701 2,735 2,701 2,724 39,900
2016/12/16 2,704 2,727 2,699 2,716 57,500
2016/12/15 2,711 2,732 2,695 2,704 48,600
2016/12/14 2,725 2,743 2,700 2,724 49,800
2016/12/13 2,671 2,716 2,659 2,714 47,000
2016/12/12 2,628 2,672 2,608 2,666 69,000
2016/12/09 2,554 2,624 2,554 2,614 125,000
2016/12/08 2,681 2,681 2,592 2,601 119,200
2016/12/07 2,657 2,664 2,632 2,655 59,600
2016/12/06 2,676 2,676 2,605 2,619 52,100
2016/12/05 2,649 2,654 2,616 2,642 72,400
2016/12/02 2,710 2,729 2,644 2,666 124,600
2016/12/01 2,806 2,811 2,713 2,725 114,000
2016/11/30 2,728 2,781 2,727 2,781 100,100
2016/11/29 2,731 2,745 2,713 2,734 53,500
2016/11/28 2,745 2,765 2,730 2,756 46,700
2016/11/25 2,730 2,761 2,717 2,759 80,300
2016/11/24 2,734 2,750 2,715 2,726 51,200
2016/11/22 2,684 2,700 2,656 2,700 83,700
2016/11/21 2,752 2,752 2,681 2,692 69,400
2016/11/18 2,741 2,741 2,675 2,721 121,900
2016/11/17 2,674 2,699 2,643 2,680 99,700
2016/11/16 2,649 2,679 2,626 2,678 120,400
2016/11/15 2,638 2,640 2,604 2,614 51,300
2016/11/14 2,622 2,640 2,599 2,640 57,300
2016/11/11 2,639 2,647 2,588 2,599 76,400
2016/11/10 2,640 2,640 2,590 2,632 78,900
2016/11/09 2,636 2,642 2,455 2,487 126,600
2016/11/08 2,624 2,640 2,617 2,623 43,700
2016/11/07 2,602 2,631 2,595 2,621 67,100
2016/11/04 2,623 2,623 2,547 2,574 92,200
2016/11/02 2,730 2,738 2,655 2,670 76,700
2016/11/01 2,610 2,746 2,610 2,743 143,800
2016/10/31 2,723 2,723 2,651 2,660 127,400
2016/10/28 2,730 2,730 2,713 2,723 69,800

このページの先頭へ