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 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,240 | 3,295 | 3,235 | 3,260 | 90,300 |
| 2024/04/22 | 3,220 | 3,230 | 3,195 | 3,215 | 48,000 |
| 2024/04/19 | 3,175 | 3,190 | 3,130 | 3,170 | 63,800 |
| 2024/04/18 | 3,180 | 3,200 | 3,175 | 3,180 | 35,900 |
| 2024/04/17 | 3,170 | 3,195 | 3,135 | 3,180 | 57,200 |
| 2024/04/16 | 3,160 | 3,195 | 3,115 | 3,150 | 79,600 |
| 2024/04/15 | 3,150 | 3,210 | 3,150 | 3,185 | 44,300 |
| 2024/04/12 | 3,220 | 3,265 | 3,170 | 3,190 | 68,200 |
| 2024/04/11 | 3,150 | 3,175 | 3,140 | 3,175 | 57,300 |
| 2024/04/10 | 3,135 | 3,190 | 3,135 | 3,165 | 80,800 |
| 2024/04/09 | 3,120 | 3,150 | 3,105 | 3,135 | 38,600 |
| 2024/04/08 | 3,100 | 3,140 | 3,100 | 3,120 | 34,500 |
| 2024/04/05 | 3,080 | 3,105 | 3,065 | 3,095 | 31,100 |
| 2024/04/04 | 3,110 | 3,135 | 3,080 | 3,115 | 65,400 |
| 2024/04/03 | 3,055 | 3,130 | 3,050 | 3,095 | 98,300 |
| 2024/04/02 | 3,140 | 3,140 | 3,065 | 3,080 | 80,200 |
| 2024/04/01 | 3,170 | 3,180 | 3,145 | 3,150 | 52,400 |
| 2024/03/29 | 3,110 | 3,155 | 3,090 | 3,140 | 74,100 |
| 2024/03/28 | 3,105 | 3,145 | 3,060 | 3,080 | 118,600 |
| 2024/03/27 | 3,195 | 3,235 | 3,180 | 3,220 | 93,000 |
| 2024/03/26 | 3,180 | 3,215 | 3,180 | 3,195 | 80,000 |
| 2024/03/25 | 3,250 | 3,250 | 3,170 | 3,185 | 88,400 |
| 2024/03/22 | 3,270 | 3,295 | 3,260 | 3,275 | 64,100 |
| 2024/03/21 | 3,250 | 3,270 | 3,245 | 3,255 | 63,500 |
| 2024/03/19 | 3,195 | 3,255 | 3,195 | 3,230 | 82,900 |
| 2024/03/18 | 3,150 | 3,205 | 3,140 | 3,180 | 86,200 |
| 2024/03/15 | 3,065 | 3,130 | 3,065 | 3,125 | 104,500 |
| 2024/03/14 | 3,035 | 3,080 | 3,020 | 3,065 | 74,700 |
| 2024/03/13 | 3,070 | 3,070 | 2,998 | 3,020 | 68,800 |
| 2024/03/12 | 3,060 | 3,075 | 3,015 | 3,070 | 84,800 |
| 2024/03/11 | 3,080 | 3,100 | 3,025 | 3,055 | 71,200 |
| 2024/03/08 | 3,080 | 3,095 | 3,050 | 3,090 | 99,300 |
| 2024/03/07 | 3,095 | 3,095 | 3,050 | 3,090 | 84,000 |
| 2024/03/06 | 3,035 | 3,095 | 3,035 | 3,070 | 100,400 |
| 2024/03/05 | 3,055 | 3,065 | 3,020 | 3,020 | 60,000 |
| 2024/03/04 | 3,040 | 3,085 | 3,040 | 3,075 | 113,300 |
| 2024/03/01 | 3,040 | 3,060 | 3,000 | 3,035 | 86,700 |
| 2024/02/29 | 3,020 | 3,050 | 2,970 | 3,040 | 152,500 |
| 2024/02/28 | 2,968 | 3,030 | 2,968 | 3,010 | 143,500 |
| 2024/02/27 | 2,991 | 2,994 | 2,936 | 2,980 | 140,600 |
| 2024/02/26 | 3,000 | 3,030 | 2,976 | 2,991 | 86,400 |
| 2024/02/22 | 3,010 | 3,015 | 2,971 | 3,010 | 84,500 |
| 2024/02/21 | 2,985 | 3,005 | 2,979 | 2,995 | 83,500 |
| 2024/02/20 | 2,965 | 3,015 | 2,964 | 2,990 | 103,500 |
| 2024/02/19 | 2,942 | 2,964 | 2,940 | 2,953 | 60,000 |
| 2024/02/16 | 2,938 | 2,970 | 2,923 | 2,948 | 88,200 |
| 2024/02/15 | 2,989 | 2,989 | 2,930 | 2,935 | 94,200 |
| 2024/02/14 | 3,020 | 3,020 | 2,974 | 2,987 | 90,400 |
| 2024/02/13 | 3,010 | 3,035 | 2,991 | 3,030 | 94,400 |
| 2024/02/09 | 2,972 | 3,000 | 2,955 | 2,995 | 76,100 |
| 2024/02/08 | 2,950 | 2,985 | 2,934 | 2,979 | 91,200 |
| 2024/02/07 | 2,962 | 2,997 | 2,950 | 2,950 | 116,600 |
| 2024/02/06 | 3,050 | 3,050 | 2,944 | 2,946 | 185,400 |
| 2024/02/05 | 3,055 | 3,080 | 3,045 | 3,050 | 79,000 |
| 2024/02/02 | 3,080 | 3,080 | 3,015 | 3,055 | 95,000 |
| 2024/02/01 | 3,100 | 3,145 | 3,065 | 3,085 | 107,300 |
| 2024/01/31 | 3,110 | 3,125 | 3,060 | 3,095 | 102,900 |
| 2024/01/30 | 3,115 | 3,140 | 3,095 | 3,110 | 78,800 |
| 2024/01/29 | 3,125 | 3,145 | 3,095 | 3,110 | 78,900 |
| 2024/01/26 | 3,105 | 3,145 | 3,100 | 3,125 | 113,700 |
| 2024/01/25 | 3,155 | 3,155 | 3,110 | 3,130 | 66,000 |
| 2024/01/24 | 3,150 | 3,185 | 3,105 | 3,175 | 103,600 |
| 2024/01/23 | 3,190 | 3,190 | 3,130 | 3,150 | 95,400 |
| 2024/01/22 | 3,100 | 3,130 | 3,100 | 3,130 | 55,300 |
| 2024/01/19 | 3,065 | 3,105 | 3,030 | 3,085 | 118,300 |
| 2024/01/18 | 3,090 | 3,100 | 3,050 | 3,070 | 99,100 |
| 2024/01/17 | 3,175 | 3,175 | 3,085 | 3,105 | 117,300 |
| 2024/01/16 | 3,190 | 3,205 | 3,130 | 3,155 | 142,600 |
| 2024/01/15 | 3,210 | 3,240 | 3,195 | 3,205 | 99,100 |
| 2024/01/12 | 3,180 | 3,245 | 3,180 | 3,225 | 105,200 |
| 2024/01/11 | 3,140 | 3,210 | 3,140 | 3,175 | 144,500 |
| 2024/01/10 | 3,110 | 3,145 | 3,100 | 3,115 | 77,300 |
| 2024/01/09 | 3,095 | 3,110 | 3,070 | 3,105 | 63,900 |
| 2024/01/05 | 3,080 | 3,105 | 3,070 | 3,080 | 89,400 |
| 2024/01/04 | 3,025 | 3,090 | 3,005 | 3,060 | 113,000 |
| 2023/12/29 | 2,980 | 3,025 | 2,980 | 3,015 | 75,400 |
| 2023/12/28 | 2,908 | 2,982 | 2,908 | 2,982 | 78,100 |
| 2023/12/27 | 2,906 | 2,916 | 2,895 | 2,916 | 104,800 |
| 2023/12/26 | 2,850 | 2,894 | 2,850 | 2,881 | 98,400 |
| 2023/12/25 | 2,898 | 2,905 | 2,850 | 2,851 | 46,900 |
| 2023/12/22 | 2,916 | 2,925 | 2,892 | 2,897 | 50,300 |
| 2023/12/21 | 2,974 | 2,983 | 2,925 | 2,935 | 77,000 |
| 2023/12/20 | 3,000 | 3,005 | 2,975 | 2,988 | 78,400 |
| 2023/12/19 | 2,955 | 3,010 | 2,937 | 2,986 | 94,400 |
| 2023/12/18 | 2,880 | 2,959 | 2,866 | 2,956 | 89,600 |
| 2023/12/15 | 2,900 | 2,930 | 2,872 | 2,930 | 97,400 |
| 2023/12/14 | 2,935 | 2,935 | 2,886 | 2,913 | 85,200 |
| 2023/12/13 | 2,964 | 2,964 | 2,925 | 2,934 | 61,500 |
| 2023/12/12 | 2,992 | 3,000 | 2,960 | 2,964 | 67,600 |
| 2023/12/11 | 2,995 | 3,015 | 2,977 | 2,992 | 83,300 |
| 2023/12/08 | 2,989 | 3,020 | 2,947 | 2,970 | 162,900 |
| 2023/12/07 | 3,055 | 3,060 | 3,010 | 3,030 | 105,000 |
| 2023/12/06 | 3,080 | 3,110 | 3,070 | 3,080 | 117,500 |
| 2023/12/05 | 3,095 | 3,120 | 3,080 | 3,080 | 61,500 |
| 2023/12/04 | 3,080 | 3,130 | 3,075 | 3,095 | 48,100 |
| 2023/12/01 | 3,125 | 3,135 | 3,090 | 3,095 | 44,000 |
| 2023/11/30 | 3,100 | 3,105 | 3,065 | 3,100 | 86,300 |
| 2023/11/29 | 3,065 | 3,105 | 3,065 | 3,100 | 39,300 |
| 2023/11/28 | 3,080 | 3,115 | 3,075 | 3,085 | 57,700 |
| 2023/11/27 | 3,105 | 3,110 | 3,050 | 3,070 | 111,000 |
| 2023/11/24 | 3,120 | 3,125 | 3,100 | 3,110 | 29,200 |
| 2023/11/22 | 3,075 | 3,115 | 3,075 | 3,095 | 43,500 |
| 2023/11/21 | 3,080 | 3,095 | 3,055 | 3,075 | 88,500 |
| 2023/11/20 | 3,100 | 3,145 | 3,095 | 3,110 | 41,600 |
| 2023/11/17 | 3,095 | 3,135 | 3,075 | 3,130 | 62,100 |
| 2023/11/16 | 3,100 | 3,125 | 3,095 | 3,120 | 68,000 |
| 2023/11/15 | 3,105 | 3,140 | 3,090 | 3,140 | 49,600 |
| 2023/11/14 | 3,115 | 3,135 | 3,080 | 3,080 | 72,600 |
| 2023/11/13 | 3,105 | 3,135 | 3,100 | 3,125 | 60,600 |
| 2023/11/10 | 3,080 | 3,105 | 3,075 | 3,100 | 66,000 |
| 2023/11/09 | 3,130 | 3,135 | 3,090 | 3,120 | 59,000 |
| 2023/11/08 | 3,135 | 3,175 | 3,095 | 3,115 | 159,000 |
| 2023/11/07 | 3,130 | 3,175 | 3,115 | 3,140 | 109,800 |
| 2023/11/06 | 3,260 | 3,260 | 3,145 | 3,155 | 150,600 |
| 2023/11/02 | 3,230 | 3,240 | 3,185 | 3,200 | 145,400 |
| 2023/11/01 | 3,115 | 3,265 | 3,085 | 3,220 | 262,200 |
| 2023/10/31 | 3,070 | 3,070 | 3,030 | 3,055 | 92,500 |
| 2023/10/30 | 3,060 | 3,085 | 3,040 | 3,065 | 86,900 |
| 2023/10/27 | 3,085 | 3,115 | 3,080 | 3,105 | 54,300 |
| 2023/10/26 | 3,085 | 3,105 | 3,035 | 3,055 | 49,800 |
| 2023/10/25 | 3,110 | 3,135 | 3,095 | 3,095 | 65,300 |
| 2023/10/24 | 3,065 | 3,125 | 3,030 | 3,115 | 76,100 |
| 2023/10/23 | 3,075 | 3,115 | 3,065 | 3,065 | 65,300 |
| 2023/10/20 | 3,075 | 3,130 | 3,075 | 3,105 | 66,900 |
| 2023/10/19 | 3,080 | 3,105 | 3,060 | 3,090 | 51,700 |
| 2023/10/18 | 3,075 | 3,110 | 3,075 | 3,105 | 49,100 |
| 2023/10/17 | 3,085 | 3,115 | 3,050 | 3,060 | 83,800 |
| 2023/10/16 | 3,115 | 3,140 | 3,085 | 3,090 | 60,400 |
| 2023/10/13 | 3,155 | 3,165 | 3,125 | 3,160 | 64,400 |
| 2023/10/12 | 3,115 | 3,175 | 3,110 | 3,165 | 44,800 |
| 2023/10/11 | 3,155 | 3,155 | 3,105 | 3,115 | 55,300 |
| 2023/10/10 | 3,135 | 3,155 | 3,135 | 3,145 | 40,500 |
| 2023/10/06 | 3,150 | 3,150 | 3,115 | 3,115 | 44,400 |
| 2023/10/05 | 3,105 | 3,140 | 3,095 | 3,130 | 72,600 |
| 2023/10/04 | 3,130 | 3,140 | 3,105 | 3,115 | 78,700 |
| 2023/10/03 | 3,180 | 3,195 | 3,145 | 3,150 | 72,600 |
| 2023/10/02 | 3,245 | 3,245 | 3,175 | 3,180 | 76,600 |
| 2023/09/29 | 3,220 | 3,220 | 3,180 | 3,195 | 72,100 |
| 2023/09/28 | 3,220 | 3,230 | 3,160 | 3,190 | 114,700 |
| 2023/09/27 | 3,215 | 3,265 | 3,215 | 3,255 | 74,900 |
| 2023/09/26 | 3,255 | 3,260 | 3,215 | 3,220 | 58,300 |
| 2023/09/25 | 3,210 | 3,270 | 3,210 | 3,255 | 66,900 |
| 2023/09/22 | 3,185 | 3,230 | 3,185 | 3,215 | 75,000 |
| 2023/09/21 | 3,180 | 3,220 | 3,170 | 3,195 | 59,000 |
| 2023/09/20 | 3,190 | 3,225 | 3,185 | 3,185 | 85,100 |
| 2023/09/19 | 3,215 | 3,225 | 3,175 | 3,200 | 65,800 |
| 2023/09/15 | 3,225 | 3,250 | 3,205 | 3,235 | 132,900 |
| 2023/09/14 | 3,195 | 3,215 | 3,175 | 3,200 | 98,600 |
| 2023/09/13 | 3,175 | 3,205 | 3,170 | 3,195 | 90,400 |
| 2023/09/12 | 3,150 | 3,185 | 3,150 | 3,175 | 67,600 |
| 2023/09/11 | 3,150 | 3,170 | 3,120 | 3,145 | 61,000 |
| 2023/09/08 | 3,150 | 3,185 | 3,130 | 3,145 | 136,800 |
| 2023/09/07 | 3,225 | 3,225 | 3,195 | 3,195 | 70,500 |
| 2023/09/06 | 3,280 | 3,280 | 3,220 | 3,235 | 85,600 |
| 2023/09/05 | 3,280 | 3,300 | 3,270 | 3,275 | 63,900 |
| 2023/09/04 | 3,250 | 3,290 | 3,250 | 3,275 | 62,500 |
| 2023/09/01 | 3,210 | 3,255 | 3,210 | 3,245 | 94,300 |
| 2023/08/31 | 3,200 | 3,220 | 3,165 | 3,190 | 153,800 |
| 2023/08/30 | 3,215 | 3,215 | 3,180 | 3,200 | 55,900 |
| 2023/08/29 | 3,220 | 3,230 | 3,190 | 3,190 | 57,900 |
| 2023/08/28 | 3,150 | 3,195 | 3,150 | 3,195 | 71,400 |
| 2023/08/25 | 3,150 | 3,215 | 3,150 | 3,200 | 72,600 |
| 2023/08/24 | 3,200 | 3,205 | 3,185 | 3,185 | 50,000 |
| 2023/08/23 | 3,180 | 3,215 | 3,170 | 3,200 | 76,400 |
| 2023/08/22 | 3,155 | 3,195 | 3,145 | 3,185 | 111,000 |
| 2023/08/21 | 3,110 | 3,155 | 3,110 | 3,125 | 73,600 |
| 2023/08/18 | 3,095 | 3,110 | 3,080 | 3,110 | 70,300 |
| 2023/08/17 | 3,150 | 3,150 | 3,075 | 3,120 | 123,000 |
| 2023/08/16 | 3,220 | 3,230 | 3,150 | 3,160 | 95,800 |
| 2023/08/15 | 3,230 | 3,260 | 3,230 | 3,245 | 50,000 |
| 2023/08/14 | 3,260 | 3,290 | 3,230 | 3,240 | 80,200 |
| 2023/08/10 | 3,215 | 3,250 | 3,210 | 3,245 | 72,500 |
| 2023/08/09 | 3,245 | 3,245 | 3,205 | 3,215 | 81,500 |
| 2023/08/08 | 3,280 | 3,285 | 3,200 | 3,220 | 113,100 |
| 2023/08/07 | 3,200 | 3,290 | 3,195 | 3,280 | 102,200 |
| 2023/08/04 | 3,215 | 3,275 | 3,210 | 3,220 | 171,500 |
| 2023/08/03 | 3,260 | 3,275 | 3,190 | 3,195 | 175,400 |
| 2023/08/02 | 3,315 | 3,345 | 3,280 | 3,320 | 80,800 |
| 2023/08/01 | 3,200 | 3,335 | 3,200 | 3,320 | 344,100 |
| 2023/07/31 | 3,545 | 3,570 | 3,470 | 3,480 | 162,200 |
| 2023/07/28 | 3,400 | 3,475 | 3,400 | 3,450 | 121,500 |
| 2023/07/27 | 3,420 | 3,455 | 3,420 | 3,440 | 52,400 |
| 2023/07/26 | 3,460 | 3,460 | 3,420 | 3,445 | 49,300 |
| 2023/07/25 | 3,420 | 3,485 | 3,420 | 3,480 | 74,900 |
| 2023/07/24 | 3,430 | 3,455 | 3,415 | 3,420 | 57,600 |
| 2023/07/21 | 3,425 | 3,445 | 3,410 | 3,420 | 50,600 |
| 2023/07/20 | 3,500 | 3,500 | 3,425 | 3,430 | 52,800 |
| 2023/07/19 | 3,485 | 3,500 | 3,465 | 3,500 | 84,800 |
| 2023/07/18 | 3,405 | 3,450 | 3,385 | 3,420 | 55,600 |
| 2023/07/14 | 3,455 | 3,455 | 3,410 | 3,420 | 62,500 |
| 2023/07/13 | 3,380 | 3,430 | 3,380 | 3,420 | 105,000 |
| 2023/07/12 | 3,370 | 3,370 | 3,345 | 3,360 | 60,500 |
| 2023/07/11 | 3,370 | 3,385 | 3,350 | 3,355 | 62,900 |
| 2023/07/10 | 3,365 | 3,395 | 3,345 | 3,370 | 67,500 |
| 2023/07/07 | 3,395 | 3,400 | 3,345 | 3,365 | 101,800 |
| 2023/07/06 | 3,430 | 3,450 | 3,410 | 3,420 | 96,300 |
| 2023/07/05 | 3,515 | 3,515 | 3,455 | 3,465 | 56,500 |
| 2023/07/04 | 3,535 | 3,570 | 3,535 | 3,540 | 36,300 |
| 2023/07/03 | 3,585 | 3,590 | 3,555 | 3,565 | 31,800 |
| 2023/06/30 | 3,555 | 3,575 | 3,530 | 3,565 | 85,300 |