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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,920 | 3,985 | 3,910 | 3,945 | 264,100 |
| 2026/03/18 | 3,915 | 3,935 | 3,900 | 3,935 | 54,100 |
| 2026/03/17 | 3,915 | 3,940 | 3,900 | 3,900 | 63,800 |
| 2026/03/16 | 3,905 | 3,940 | 3,890 | 3,895 | 60,400 |
| 2026/03/13 | 3,880 | 3,935 | 3,850 | 3,905 | 68,600 |
| 2026/03/12 | 3,915 | 3,940 | 3,870 | 3,895 | 102,800 |
| 2026/03/11 | 3,950 | 3,975 | 3,925 | 3,960 | 55,300 |
| 2026/03/10 | 3,925 | 3,950 | 3,910 | 3,925 | 60,400 |
| 2026/03/09 | 3,820 | 3,930 | 3,820 | 3,905 | 90,500 |
| 2026/03/06 | 3,910 | 3,960 | 3,900 | 3,960 | 40,800 |
| 2026/03/05 | 3,950 | 3,960 | 3,915 | 3,935 | 74,600 |
| 2026/03/04 | 3,880 | 3,935 | 3,820 | 3,910 | 89,100 |
| 2026/03/03 | 3,975 | 3,975 | 3,895 | 3,905 | 160,700 |
| 2026/03/02 | 4,040 | 4,065 | 4,005 | 4,045 | 63,500 |
| 2026/02/27 | 4,055 | 4,110 | 4,020 | 4,085 | 164,100 |
| 2026/02/26 | 3,990 | 4,045 | 3,970 | 3,995 | 61,100 |
| 2026/02/25 | 3,960 | 3,990 | 3,930 | 3,990 | 66,900 |
| 2026/02/24 | 4,000 | 4,020 | 3,955 | 3,975 | 64,300 |
| 2026/02/20 | 3,990 | 4,060 | 3,985 | 4,005 | 55,300 |
| 2026/02/19 | 3,980 | 4,060 | 3,965 | 4,030 | 104,600 |
| 2026/02/18 | 3,980 | 3,990 | 3,940 | 3,980 | 94,200 |
| 2026/02/17 | 3,930 | 3,935 | 3,855 | 3,910 | 113,100 |
| 2026/02/16 | 3,910 | 3,960 | 3,890 | 3,950 | 59,500 |
| 2026/02/13 | 4,055 | 4,060 | 3,905 | 3,905 | 55,300 |
| 2026/02/12 | 4,040 | 4,075 | 4,020 | 4,040 | 91,400 |
| 2026/02/10 | 3,950 | 4,035 | 3,950 | 4,020 | 94,100 |
| 2026/02/09 | 4,050 | 4,065 | 4,005 | 4,005 | 76,600 |
| 2026/02/06 | 4,070 | 4,070 | 3,975 | 3,995 | 58,700 |
| 2026/02/05 | 4,050 | 4,100 | 4,020 | 4,065 | 78,100 |
| 2026/02/04 | 4,010 | 4,035 | 3,985 | 3,995 | 89,500 |
| 2026/02/03 | 4,055 | 4,085 | 4,010 | 4,010 | 122,400 |
| 2026/02/02 | 3,945 | 4,150 | 3,945 | 3,945 | 231,000 |
| 2026/01/30 | 3,820 | 3,830 | 3,710 | 3,770 | 108,700 |
| 2026/01/29 | 3,835 | 3,860 | 3,760 | 3,785 | 61,900 |
| 2026/01/28 | 3,875 | 3,880 | 3,835 | 3,835 | 59,900 |
| 2026/01/27 | 3,880 | 3,900 | 3,855 | 3,900 | 41,100 |
| 2026/01/26 | 3,900 | 3,980 | 3,890 | 3,905 | 61,600 |
| 2026/01/23 | 3,900 | 3,940 | 3,875 | 3,930 | 39,300 |
| 2026/01/22 | 3,950 | 4,020 | 3,885 | 3,900 | 122,300 |
| 2026/01/21 | 3,890 | 3,955 | 3,870 | 3,930 | 73,900 |
| 2026/01/20 | 3,900 | 3,935 | 3,885 | 3,895 | 45,500 |
| 2026/01/19 | 3,860 | 3,935 | 3,855 | 3,920 | 69,300 |
| 2026/01/16 | 3,880 | 3,895 | 3,835 | 3,855 | 44,100 |
| 2026/01/15 | 3,905 | 3,920 | 3,885 | 3,905 | 36,600 |
| 2026/01/14 | 3,915 | 3,935 | 3,905 | 3,920 | 57,000 |
| 2026/01/13 | 3,965 | 3,970 | 3,885 | 3,930 | 62,100 |
| 2026/01/09 | 3,925 | 3,930 | 3,900 | 3,925 | 46,800 |
| 2026/01/08 | 3,925 | 3,940 | 3,885 | 3,910 | 53,300 |
| 2026/01/07 | 3,900 | 3,935 | 3,890 | 3,925 | 48,800 |
| 2026/01/06 | 3,885 | 3,915 | 3,850 | 3,905 | 44,900 |
| 2026/01/05 | 3,875 | 3,895 | 3,835 | 3,855 | 50,600 |
| 2025/12/30 | 3,860 | 3,880 | 3,845 | 3,880 | 59,500 |
| 2025/12/29 | 3,855 | 3,870 | 3,825 | 3,860 | 51,800 |
| 2025/12/26 | 3,820 | 3,850 | 3,820 | 3,850 | 29,000 |
| 2025/12/25 | 3,800 | 3,830 | 3,770 | 3,820 | 18,200 |
| 2025/12/24 | 3,835 | 3,840 | 3,780 | 3,790 | 28,900 |
| 2025/12/23 | 3,845 | 3,870 | 3,820 | 3,835 | 31,300 |
| 2025/12/22 | 3,860 | 3,870 | 3,815 | 3,845 | 50,800 |
| 2025/12/19 | 3,815 | 3,840 | 3,800 | 3,840 | 52,100 |
| 2025/12/18 | 3,780 | 3,820 | 3,765 | 3,810 | 42,300 |
| 2025/12/17 | 3,770 | 3,790 | 3,750 | 3,770 | 39,900 |
| 2025/12/16 | 3,760 | 3,775 | 3,760 | 3,760 | 29,900 |
| 2025/12/15 | 3,725 | 3,775 | 3,725 | 3,760 | 36,300 |
| 2025/12/12 | 3,705 | 3,735 | 3,705 | 3,725 | 46,600 |
| 2025/12/11 | 3,705 | 3,715 | 3,665 | 3,680 | 31,800 |
| 2025/12/10 | 3,730 | 3,740 | 3,685 | 3,685 | 39,800 |
| 2025/12/09 | 3,705 | 3,750 | 3,680 | 3,725 | 48,500 |
| 2025/12/08 | 3,690 | 3,725 | 3,690 | 3,695 | 43,700 |
| 2025/12/05 | 3,685 | 3,700 | 3,660 | 3,685 | 51,900 |
| 2025/12/04 | 3,665 | 3,720 | 3,665 | 3,710 | 56,700 |
| 2025/12/03 | 3,650 | 3,695 | 3,610 | 3,670 | 55,900 |
| 2025/12/02 | 3,660 | 3,690 | 3,645 | 3,670 | 44,600 |
| 2025/12/01 | 3,755 | 3,795 | 3,665 | 3,680 | 89,100 |
| 2025/11/28 | 3,725 | 3,755 | 3,715 | 3,735 | 93,500 |
| 2025/11/27 | 3,685 | 3,715 | 3,680 | 3,685 | 37,700 |
| 2025/11/26 | 3,700 | 3,725 | 3,650 | 3,675 | 101,000 |
| 2025/11/25 | 3,665 | 3,700 | 3,655 | 3,675 | 72,700 |
| 2025/11/21 | 3,615 | 3,700 | 3,615 | 3,700 | 61,600 |
| 2025/11/20 | 3,595 | 3,635 | 3,580 | 3,590 | 45,600 |
| 2025/11/19 | 3,590 | 3,605 | 3,575 | 3,580 | 30,500 |
| 2025/11/18 | 3,660 | 3,660 | 3,580 | 3,600 | 47,500 |
| 2025/11/17 | 3,655 | 3,665 | 3,630 | 3,660 | 35,500 |
| 2025/11/14 | 3,660 | 3,660 | 3,625 | 3,655 | 27,100 |
| 2025/11/13 | 3,625 | 3,660 | 3,610 | 3,630 | 31,600 |
| 2025/11/12 | 3,605 | 3,665 | 3,600 | 3,625 | 46,800 |
| 2025/11/11 | 3,590 | 3,615 | 3,570 | 3,600 | 37,500 |
| 2025/11/10 | 3,625 | 3,635 | 3,600 | 3,630 | 41,400 |
| 2025/11/07 | 3,620 | 3,630 | 3,590 | 3,590 | 49,400 |
| 2025/11/06 | 3,615 | 3,640 | 3,575 | 3,605 | 71,700 |
| 2025/11/05 | 3,685 | 3,730 | 3,620 | 3,650 | 91,800 |
| 2025/11/04 | 3,650 | 3,800 | 3,630 | 3,720 | 160,400 |
| 2025/10/31 | 3,570 | 3,650 | 3,550 | 3,650 | 142,100 |
| 2025/10/30 | 3,510 | 3,550 | 3,510 | 3,550 | 78,400 |
| 2025/10/29 | 3,560 | 3,575 | 3,475 | 3,510 | 59,900 |
| 2025/10/28 | 3,640 | 3,640 | 3,585 | 3,590 | 42,600 |
| 2025/10/27 | 3,670 | 3,685 | 3,655 | 3,670 | 39,500 |
| 2025/10/24 | 3,655 | 3,655 | 3,640 | 3,640 | 29,400 |
| 2025/10/23 | 3,610 | 3,660 | 3,605 | 3,660 | 41,700 |
| 2025/10/22 | 3,625 | 3,635 | 3,605 | 3,620 | 56,000 |
| 2025/10/21 | 3,575 | 3,620 | 3,565 | 3,600 | 41,200 |
| 2025/10/20 | 3,590 | 3,590 | 3,550 | 3,575 | 51,400 |
| 2025/10/17 | 3,560 | 3,560 | 3,530 | 3,555 | 44,500 |
| 2025/10/16 | 3,560 | 3,580 | 3,535 | 3,545 | 52,700 |
| 2025/10/15 | 3,565 | 3,570 | 3,540 | 3,560 | 52,900 |
| 2025/10/14 | 3,525 | 3,575 | 3,500 | 3,540 | 81,900 |
| 2025/10/10 | 3,620 | 3,635 | 3,575 | 3,595 | 94,300 |
| 2025/10/09 | 3,630 | 3,705 | 3,630 | 3,660 | 136,900 |
| 2025/10/08 | 3,650 | 3,670 | 3,625 | 3,650 | 73,000 |
| 2025/10/07 | 3,600 | 3,630 | 3,585 | 3,620 | 74,200 |
| 2025/10/06 | 3,610 | 3,615 | 3,555 | 3,600 | 99,800 |
| 2025/10/03 | 3,560 | 3,560 | 3,535 | 3,560 | 51,800 |
| 2025/10/02 | 3,590 | 3,595 | 3,525 | 3,550 | 84,900 |
| 2025/10/01 | 3,650 | 3,650 | 3,565 | 3,590 | 97,200 |
| 2025/09/30 | 3,645 | 3,690 | 3,625 | 3,690 | 94,700 |
| 2025/09/29 | 3,725 | 3,725 | 3,625 | 3,645 | 88,400 |
| 2025/09/26 | 3,700 | 3,735 | 3,685 | 3,735 | 86,900 |
| 2025/09/25 | 3,680 | 3,705 | 3,675 | 3,700 | 75,800 |
| 2025/09/24 | 3,725 | 3,725 | 3,660 | 3,675 | 51,900 |
| 2025/09/22 | 3,740 | 3,740 | 3,705 | 3,725 | 32,800 |
| 2025/09/19 | 3,685 | 3,740 | 3,685 | 3,740 | 102,000 |
| 2025/09/18 | 3,720 | 3,720 | 3,670 | 3,690 | 37,100 |
| 2025/09/17 | 3,675 | 3,720 | 3,660 | 3,715 | 50,600 |
| 2025/09/16 | 3,675 | 3,715 | 3,670 | 3,710 | 50,200 |
| 2025/09/12 | 3,700 | 3,715 | 3,675 | 3,690 | 70,300 |
| 2025/09/11 | 3,690 | 3,700 | 3,650 | 3,665 | 32,600 |
| 2025/09/10 | 3,665 | 3,685 | 3,640 | 3,680 | 32,400 |
| 2025/09/09 | 3,670 | 3,700 | 3,660 | 3,665 | 50,600 |
| 2025/09/08 | 3,635 | 3,670 | 3,635 | 3,670 | 36,800 |
| 2025/09/05 | 3,630 | 3,665 | 3,630 | 3,635 | 68,400 |
| 2025/09/04 | 3,630 | 3,655 | 3,610 | 3,645 | 72,100 |
| 2025/09/03 | 3,635 | 3,650 | 3,600 | 3,630 | 72,500 |
| 2025/09/02 | 3,640 | 3,640 | 3,595 | 3,620 | 58,300 |
| 2025/09/01 | 3,570 | 3,625 | 3,570 | 3,620 | 84,300 |
| 2025/08/29 | 3,570 | 3,620 | 3,570 | 3,595 | 80,000 |
| 2025/08/28 | 3,580 | 3,600 | 3,560 | 3,585 | 200,500 |
| 2025/08/27 | 3,630 | 3,630 | 3,580 | 3,605 | 57,300 |
| 2025/08/26 | 3,715 | 3,720 | 3,640 | 3,645 | 60,700 |
| 2025/08/25 | 3,700 | 3,740 | 3,700 | 3,705 | 55,800 |
| 2025/08/22 | 3,725 | 3,740 | 3,705 | 3,735 | 59,700 |
| 2025/08/21 | 3,715 | 3,725 | 3,685 | 3,710 | 64,600 |
| 2025/08/20 | 3,655 | 3,720 | 3,655 | 3,695 | 67,300 |
| 2025/08/19 | 3,665 | 3,695 | 3,655 | 3,670 | 58,100 |
| 2025/08/18 | 3,665 | 3,700 | 3,640 | 3,660 | 93,800 |
| 2025/08/15 | 3,695 | 3,710 | 3,640 | 3,665 | 170,500 |
| 2025/08/14 | 3,740 | 3,740 | 3,715 | 3,715 | 63,200 |
| 2025/08/13 | 3,725 | 3,755 | 3,700 | 3,740 | 79,600 |
| 2025/08/12 | 3,665 | 3,765 | 3,635 | 3,740 | 115,500 |
| 2025/08/08 | 3,650 | 3,715 | 3,635 | 3,705 | 87,900 |
| 2025/08/07 | 3,645 | 3,715 | 3,640 | 3,675 | 80,400 |
| 2025/08/06 | 3,735 | 3,750 | 3,650 | 3,655 | 84,200 |
| 2025/08/05 | 3,680 | 3,705 | 3,625 | 3,665 | 111,800 |
| 2025/08/04 | 3,710 | 3,735 | 3,675 | 3,705 | 105,500 |
| 2025/08/01 | 3,700 | 3,775 | 3,670 | 3,740 | 299,700 |
| 2025/07/31 | 3,565 | 3,615 | 3,555 | 3,605 | 114,600 |
| 2025/07/30 | 3,540 | 3,600 | 3,535 | 3,585 | 58,100 |
| 2025/07/29 | 3,475 | 3,550 | 3,470 | 3,535 | 82,900 |
| 2025/07/28 | 3,470 | 3,500 | 3,470 | 3,485 | 48,700 |
| 2025/07/25 | 3,485 | 3,505 | 3,465 | 3,495 | 35,900 |
| 2025/07/24 | 3,465 | 3,525 | 3,465 | 3,485 | 53,900 |
| 2025/07/23 | 3,455 | 3,505 | 3,445 | 3,460 | 75,700 |
| 2025/07/22 | 3,480 | 3,480 | 3,430 | 3,440 | 51,100 |
| 2025/07/18 | 3,530 | 3,550 | 3,490 | 3,500 | 53,900 |
| 2025/07/17 | 3,520 | 3,540 | 3,470 | 3,525 | 74,600 |
| 2025/07/16 | 3,530 | 3,565 | 3,520 | 3,540 | 58,800 |
| 2025/07/15 | 3,585 | 3,600 | 3,575 | 3,575 | 65,800 |
| 2025/07/14 | 3,575 | 3,605 | 3,575 | 3,595 | 37,500 |
| 2025/07/11 | 3,575 | 3,605 | 3,575 | 3,575 | 52,500 |
| 2025/07/10 | 3,565 | 3,580 | 3,530 | 3,560 | 107,300 |
| 2025/07/09 | 3,590 | 3,615 | 3,545 | 3,565 | 96,600 |
| 2025/07/08 | 3,590 | 3,615 | 3,580 | 3,590 | 68,900 |
| 2025/07/07 | 3,515 | 3,595 | 3,515 | 3,580 | 68,100 |
| 2025/07/04 | 3,510 | 3,530 | 3,505 | 3,515 | 28,700 |
| 2025/07/03 | 3,510 | 3,535 | 3,500 | 3,510 | 52,100 |
| 2025/07/02 | 3,515 | 3,545 | 3,510 | 3,525 | 40,600 |
| 2025/07/01 | 3,520 | 3,550 | 3,510 | 3,525 | 86,500 |
| 2025/06/30 | 3,505 | 3,520 | 3,495 | 3,500 | 91,600 |
| 2025/06/27 | 3,430 | 3,505 | 3,410 | 3,495 | 98,500 |
| 2025/06/26 | 3,520 | 3,530 | 3,395 | 3,450 | 119,200 |
| 2025/06/25 | 3,500 | 3,565 | 3,500 | 3,505 | 90,300 |
| 2025/06/24 | 3,505 | 3,525 | 3,485 | 3,510 | 73,800 |
| 2025/06/23 | 3,430 | 3,520 | 3,420 | 3,485 | 119,500 |
| 2025/06/20 | 3,460 | 3,480 | 3,445 | 3,465 | 121,700 |
| 2025/06/19 | 3,440 | 3,470 | 3,440 | 3,440 | 48,200 |
| 2025/06/18 | 3,405 | 3,500 | 3,400 | 3,470 | 55,600 |
| 2025/06/17 | 3,490 | 3,500 | 3,435 | 3,435 | 95,800 |
| 2025/06/16 | 3,430 | 3,495 | 3,430 | 3,470 | 62,300 |
| 2025/06/13 | 3,410 | 3,430 | 3,400 | 3,415 | 55,600 |
| 2025/06/12 | 3,395 | 3,460 | 3,395 | 3,420 | 72,700 |
| 2025/06/11 | 3,360 | 3,425 | 3,360 | 3,400 | 79,100 |
| 2025/06/10 | 3,335 | 3,370 | 3,330 | 3,340 | 36,500 |
| 2025/06/09 | 3,345 | 3,375 | 3,340 | 3,350 | 30,800 |
| 2025/06/06 | 3,340 | 3,370 | 3,340 | 3,350 | 25,600 |
| 2025/06/05 | 3,310 | 3,345 | 3,310 | 3,340 | 39,700 |
| 2025/06/04 | 3,315 | 3,340 | 3,290 | 3,340 | 72,300 |
| 2025/06/03 | 3,350 | 3,350 | 3,315 | 3,320 | 42,800 |
| 2025/06/02 | 3,330 | 3,365 | 3,310 | 3,355 | 54,700 |
| 2025/05/30 | 3,320 | 3,385 | 3,305 | 3,360 | 89,000 |
| 2025/05/29 | 3,355 | 3,370 | 3,325 | 3,345 | 52,000 |
| 2025/05/28 | 3,335 | 3,340 | 3,310 | 3,340 | 57,000 |
| 2025/05/27 | 3,350 | 3,355 | 3,305 | 3,320 | 23,700 |