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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 3,350 | 3,380 | 3,340 | 3,350 | 59,100 |
| 2025/05/23 | 3,300 | 3,330 | 3,295 | 3,310 | 51,500 |
| 2025/05/22 | 3,290 | 3,320 | 3,275 | 3,300 | 41,200 |
| 2025/05/21 | 3,275 | 3,300 | 3,260 | 3,290 | 36,000 |
| 2025/05/20 | 3,320 | 3,325 | 3,260 | 3,270 | 45,000 |
| 2025/05/19 | 3,300 | 3,335 | 3,280 | 3,320 | 39,100 |
| 2025/05/16 | 3,270 | 3,300 | 3,255 | 3,280 | 39,300 |
| 2025/05/15 | 3,255 | 3,305 | 3,255 | 3,270 | 38,900 |
| 2025/05/14 | 3,320 | 3,320 | 3,230 | 3,280 | 79,100 |
| 2025/05/13 | 3,280 | 3,290 | 3,245 | 3,270 | 23,800 |
| 2025/05/12 | 3,235 | 3,285 | 3,225 | 3,275 | 59,000 |
| 2025/05/09 | 3,180 | 3,270 | 3,180 | 3,235 | 85,000 |
| 2025/05/08 | 3,190 | 3,190 | 3,130 | 3,185 | 47,700 |
| 2025/05/07 | 3,180 | 3,220 | 3,145 | 3,155 | 73,100 |
| 2025/05/02 | 3,160 | 3,205 | 3,135 | 3,185 | 58,600 |
| 2025/05/01 | 3,155 | 3,220 | 3,150 | 3,165 | 74,600 |
| 2025/04/30 | 3,135 | 3,195 | 3,090 | 3,120 | 91,600 |
| 2025/04/28 | 3,095 | 3,145 | 3,095 | 3,130 | 74,600 |
| 2025/04/25 | 3,110 | 3,125 | 3,070 | 3,090 | 42,400 |
| 2025/04/24 | 3,125 | 3,150 | 3,115 | 3,130 | 34,900 |
| 2025/04/23 | 3,135 | 3,160 | 3,130 | 3,130 | 43,100 |
| 2025/04/22 | 3,110 | 3,110 | 3,075 | 3,110 | 30,100 |
| 2025/04/21 | 3,115 | 3,135 | 3,075 | 3,105 | 47,500 |
| 2025/04/18 | 3,080 | 3,130 | 3,075 | 3,115 | 30,900 |
| 2025/04/17 | 3,045 | 3,075 | 3,040 | 3,060 | 30,300 |
| 2025/04/16 | 3,035 | 3,070 | 3,030 | 3,055 | 30,700 |
| 2025/04/15 | 3,070 | 3,075 | 3,040 | 3,040 | 23,900 |
| 2025/04/14 | 3,070 | 3,090 | 3,045 | 3,050 | 32,500 |
| 2025/04/11 | 3,035 | 3,055 | 2,998 | 3,050 | 45,100 |
| 2025/04/10 | 3,100 | 3,110 | 3,040 | 3,080 | 72,300 |
| 2025/04/09 | 2,981 | 3,020 | 2,960 | 3,000 | 76,500 |
| 2025/04/08 | 2,964 | 3,040 | 2,963 | 3,020 | 90,700 |
| 2025/04/07 | 2,855 | 2,939 | 2,825 | 2,914 | 148,500 |
| 2025/04/04 | 3,070 | 3,070 | 2,994 | 3,025 | 73,000 |
| 2025/04/03 | 3,105 | 3,105 | 3,070 | 3,095 | 65,600 |
| 2025/04/02 | 3,215 | 3,220 | 3,140 | 3,155 | 65,000 |
| 2025/04/01 | 3,190 | 3,190 | 3,155 | 3,165 | 56,200 |
| 2025/03/31 | 3,245 | 3,245 | 3,165 | 3,190 | 78,600 |
| 2025/03/28 | 3,325 | 3,330 | 3,260 | 3,280 | 90,400 |
| 2025/03/27 | 3,275 | 3,335 | 3,260 | 3,335 | 113,900 |
| 2025/03/26 | 3,265 | 3,285 | 3,255 | 3,280 | 56,400 |
| 2025/03/25 | 3,240 | 3,275 | 3,230 | 3,255 | 37,200 |
| 2025/03/24 | 3,280 | 3,285 | 3,220 | 3,255 | 36,100 |
| 2025/03/21 | 3,260 | 3,290 | 3,250 | 3,260 | 42,400 |
| 2025/03/19 | 3,260 | 3,290 | 3,260 | 3,280 | 25,600 |
| 2025/03/18 | 3,260 | 3,280 | 3,255 | 3,270 | 46,100 |
| 2025/03/17 | 3,230 | 3,265 | 3,225 | 3,250 | 38,900 |
| 2025/03/14 | 3,230 | 3,295 | 3,220 | 3,270 | 81,600 |
| 2025/03/13 | 3,340 | 3,385 | 3,295 | 3,295 | 89,300 |
| 2025/03/12 | 3,245 | 3,350 | 3,210 | 3,325 | 151,700 |
| 2025/03/11 | 3,220 | 3,230 | 3,190 | 3,215 | 55,500 |
| 2025/03/10 | 3,190 | 3,240 | 3,190 | 3,240 | 48,500 |
| 2025/03/07 | 3,185 | 3,220 | 3,165 | 3,185 | 44,700 |
| 2025/03/06 | 3,245 | 3,265 | 3,215 | 3,235 | 49,800 |
| 2025/03/05 | 3,245 | 3,245 | 3,210 | 3,225 | 38,500 |
| 2025/03/04 | 3,225 | 3,260 | 3,210 | 3,235 | 66,100 |
| 2025/03/03 | 3,185 | 3,230 | 3,180 | 3,215 | 89,200 |
| 2025/02/28 | 3,150 | 3,175 | 3,140 | 3,155 | 88,100 |
| 2025/02/27 | 3,120 | 3,175 | 3,120 | 3,160 | 64,800 |
| 2025/02/26 | 3,080 | 3,095 | 3,030 | 3,085 | 76,800 |
| 2025/02/25 | 3,080 | 3,090 | 3,025 | 3,070 | 78,900 |
| 2025/02/21 | 3,110 | 3,110 | 3,050 | 3,070 | 64,700 |
| 2025/02/20 | 3,140 | 3,165 | 3,115 | 3,125 | 63,400 |
| 2025/02/19 | 3,155 | 3,185 | 3,145 | 3,155 | 40,200 |
| 2025/02/18 | 3,170 | 3,170 | 3,130 | 3,155 | 49,100 |
| 2025/02/17 | 3,210 | 3,230 | 3,175 | 3,175 | 32,000 |
| 2025/02/14 | 3,230 | 3,255 | 3,195 | 3,205 | 58,100 |
| 2025/02/13 | 3,200 | 3,260 | 3,185 | 3,250 | 68,400 |
| 2025/02/12 | 3,245 | 3,245 | 3,175 | 3,200 | 63,100 |
| 2025/02/10 | 3,240 | 3,255 | 3,205 | 3,215 | 51,300 |
| 2025/02/07 | 3,225 | 3,270 | 3,225 | 3,245 | 67,500 |
| 2025/02/06 | 3,235 | 3,255 | 3,220 | 3,240 | 61,300 |
| 2025/02/05 | 3,155 | 3,240 | 3,155 | 3,215 | 85,000 |
| 2025/02/04 | 3,190 | 3,200 | 3,150 | 3,150 | 83,900 |
| 2025/02/03 | 3,180 | 3,215 | 3,100 | 3,155 | 123,800 |
| 2025/01/31 | 3,205 | 3,225 | 3,185 | 3,215 | 70,400 |
| 2025/01/30 | 3,195 | 3,245 | 3,175 | 3,225 | 72,300 |
| 2025/01/29 | 3,185 | 3,235 | 3,165 | 3,210 | 63,700 |
| 2025/01/28 | 3,220 | 3,225 | 3,190 | 3,195 | 44,300 |
| 2025/01/27 | 3,145 | 3,200 | 3,140 | 3,195 | 51,800 |
| 2025/01/24 | 3,145 | 3,175 | 3,130 | 3,135 | 72,200 |
| 2025/01/23 | 3,125 | 3,140 | 3,105 | 3,130 | 45,500 |
| 2025/01/22 | 3,160 | 3,170 | 3,110 | 3,130 | 88,500 |
| 2025/01/21 | 3,170 | 3,170 | 3,135 | 3,135 | 60,700 |
| 2025/01/20 | 3,170 | 3,180 | 3,135 | 3,135 | 63,300 |
| 2025/01/17 | 3,160 | 3,190 | 3,145 | 3,170 | 56,100 |
| 2025/01/16 | 3,175 | 3,200 | 3,150 | 3,175 | 59,600 |
| 2025/01/15 | 3,140 | 3,170 | 3,140 | 3,150 | 51,000 |
| 2025/01/14 | 3,150 | 3,175 | 3,130 | 3,150 | 62,900 |
| 2025/01/10 | 3,200 | 3,230 | 3,165 | 3,175 | 83,000 |
| 2025/01/09 | 3,235 | 3,235 | 3,170 | 3,205 | 83,700 |
| 2025/01/08 | 3,205 | 3,245 | 3,180 | 3,245 | 90,700 |
| 2025/01/07 | 3,290 | 3,295 | 3,235 | 3,240 | 89,500 |
| 2025/01/06 | 3,355 | 3,360 | 3,280 | 3,285 | 66,400 |
| 2024/12/30 | 3,380 | 3,395 | 3,340 | 3,345 | 57,400 |
| 2024/12/27 | 3,300 | 3,370 | 3,295 | 3,370 | 79,300 |
| 2024/12/26 | 3,290 | 3,300 | 3,270 | 3,300 | 79,200 |
| 2024/12/25 | 3,270 | 3,280 | 3,230 | 3,280 | 78,300 |
| 2024/12/24 | 3,310 | 3,310 | 3,260 | 3,300 | 76,500 |
| 2024/12/23 | 3,330 | 3,330 | 3,285 | 3,310 | 84,400 |
| 2024/12/20 | 3,375 | 3,375 | 3,310 | 3,325 | 112,300 |
| 2024/12/19 | 3,360 | 3,420 | 3,355 | 3,395 | 76,400 |
| 2024/12/18 | 3,460 | 3,465 | 3,390 | 3,390 | 35,400 |
| 2024/12/17 | 3,460 | 3,485 | 3,430 | 3,460 | 56,800 |
| 2024/12/16 | 3,470 | 3,485 | 3,455 | 3,455 | 38,300 |
| 2024/12/13 | 3,400 | 3,470 | 3,400 | 3,460 | 90,800 |
| 2024/12/12 | 3,440 | 3,450 | 3,405 | 3,430 | 69,500 |
| 2024/12/11 | 3,420 | 3,430 | 3,410 | 3,410 | 43,100 |
| 2024/12/10 | 3,435 | 3,440 | 3,390 | 3,410 | 44,700 |
| 2024/12/09 | 3,405 | 3,445 | 3,405 | 3,425 | 41,400 |
| 2024/12/06 | 3,435 | 3,435 | 3,390 | 3,405 | 35,600 |
| 2024/12/05 | 3,450 | 3,450 | 3,415 | 3,415 | 37,300 |
| 2024/12/04 | 3,440 | 3,455 | 3,415 | 3,415 | 35,600 |
| 2024/12/03 | 3,445 | 3,485 | 3,445 | 3,450 | 39,500 |
| 2024/12/02 | 3,440 | 3,470 | 3,425 | 3,435 | 45,600 |
| 2024/11/29 | 3,470 | 3,495 | 3,445 | 3,460 | 33,800 |
| 2024/11/28 | 3,470 | 3,480 | 3,435 | 3,475 | 40,700 |
| 2024/11/27 | 3,485 | 3,490 | 3,425 | 3,450 | 39,900 |
| 2024/11/26 | 3,450 | 3,500 | 3,450 | 3,500 | 50,700 |
| 2024/11/25 | 3,560 | 3,560 | 3,445 | 3,445 | 69,100 |
| 2024/11/22 | 3,460 | 3,515 | 3,435 | 3,500 | 74,500 |
| 2024/11/21 | 3,445 | 3,480 | 3,425 | 3,440 | 27,900 |
| 2024/11/20 | 3,400 | 3,450 | 3,400 | 3,450 | 45,300 |
| 2024/11/19 | 3,450 | 3,470 | 3,430 | 3,430 | 49,600 |
| 2024/11/18 | 3,435 | 3,485 | 3,435 | 3,470 | 27,100 |
| 2024/11/15 | 3,490 | 3,505 | 3,440 | 3,440 | 41,800 |
| 2024/11/14 | 3,490 | 3,515 | 3,460 | 3,495 | 40,000 |
| 2024/11/13 | 3,445 | 3,500 | 3,445 | 3,490 | 83,200 |
| 2024/11/12 | 3,485 | 3,500 | 3,425 | 3,440 | 58,300 |
| 2024/11/11 | 3,515 | 3,525 | 3,455 | 3,475 | 36,000 |
| 2024/11/08 | 3,575 | 3,575 | 3,465 | 3,465 | 47,800 |
| 2024/11/07 | 3,435 | 3,525 | 3,435 | 3,505 | 84,400 |
| 2024/11/06 | 3,340 | 3,490 | 3,310 | 3,445 | 71,800 |
| 2024/11/05 | 3,410 | 3,480 | 3,360 | 3,400 | 71,500 |
| 2024/11/01 | 3,350 | 3,495 | 3,305 | 3,475 | 147,500 |
| 2024/10/31 | 3,380 | 3,395 | 3,310 | 3,340 | 142,400 |
| 2024/10/30 | 3,405 | 3,420 | 3,340 | 3,350 | 405,600 |
| 2024/10/29 | 3,370 | 3,410 | 3,360 | 3,400 | 51,300 |
| 2024/10/28 | 3,305 | 3,380 | 3,300 | 3,370 | 44,400 |
| 2024/10/25 | 3,375 | 3,375 | 3,320 | 3,330 | 41,800 |
| 2024/10/24 | 3,385 | 3,385 | 3,350 | 3,365 | 54,500 |
| 2024/10/23 | 3,385 | 3,405 | 3,360 | 3,385 | 76,700 |
| 2024/10/22 | 3,440 | 3,440 | 3,375 | 3,385 | 63,100 |
| 2024/10/21 | 3,510 | 3,510 | 3,420 | 3,440 | 57,300 |
| 2024/10/18 | 3,510 | 3,530 | 3,485 | 3,500 | 66,700 |
| 2024/10/17 | 3,465 | 3,490 | 3,445 | 3,470 | 56,800 |
| 2024/10/16 | 3,485 | 3,560 | 3,460 | 3,460 | 77,100 |
| 2024/10/15 | 3,540 | 3,570 | 3,475 | 3,480 | 90,800 |
| 2024/10/11 | 3,555 | 3,580 | 3,535 | 3,535 | 55,900 |
| 2024/10/10 | 3,595 | 3,600 | 3,570 | 3,570 | 58,500 |
| 2024/10/09 | 3,595 | 3,615 | 3,575 | 3,585 | 57,700 |
| 2024/10/08 | 3,530 | 3,585 | 3,525 | 3,580 | 65,800 |
| 2024/10/07 | 3,575 | 3,580 | 3,540 | 3,550 | 39,400 |
| 2024/10/04 | 3,530 | 3,595 | 3,530 | 3,570 | 41,900 |
| 2024/10/03 | 3,595 | 3,605 | 3,525 | 3,525 | 54,900 |
| 2024/10/02 | 3,555 | 3,585 | 3,530 | 3,550 | 73,500 |
| 2024/10/01 | 3,545 | 3,560 | 3,515 | 3,535 | 53,200 |
| 2024/09/30 | 3,530 | 3,570 | 3,510 | 3,545 | 105,000 |
| 2024/09/27 | 3,630 | 3,650 | 3,580 | 3,600 | 76,400 |
| 2024/09/26 | 3,565 | 3,635 | 3,565 | 3,625 | 91,800 |
| 2024/09/25 | 3,550 | 3,570 | 3,540 | 3,550 | 74,100 |
| 2024/09/24 | 3,575 | 3,575 | 3,530 | 3,550 | 48,200 |
| 2024/09/20 | 3,510 | 3,565 | 3,485 | 3,555 | 103,700 |
| 2024/09/19 | 3,550 | 3,555 | 3,475 | 3,500 | 74,200 |
| 2024/09/18 | 3,545 | 3,560 | 3,500 | 3,515 | 49,700 |
| 2024/09/17 | 3,515 | 3,540 | 3,490 | 3,520 | 62,200 |
| 2024/09/13 | 3,545 | 3,550 | 3,475 | 3,510 | 104,400 |
| 2024/09/12 | 3,515 | 3,605 | 3,515 | 3,565 | 102,800 |
| 2024/09/11 | 3,480 | 3,515 | 3,430 | 3,515 | 114,000 |
| 2024/09/10 | 3,525 | 3,525 | 3,445 | 3,480 | 92,300 |
| 2024/09/09 | 3,505 | 3,580 | 3,490 | 3,525 | 100,200 |
| 2024/09/06 | 3,550 | 3,580 | 3,535 | 3,540 | 103,000 |
| 2024/09/05 | 3,500 | 3,550 | 3,480 | 3,540 | 48,200 |
| 2024/09/04 | 3,495 | 3,510 | 3,470 | 3,490 | 50,500 |
| 2024/09/03 | 3,470 | 3,515 | 3,465 | 3,510 | 42,700 |
| 2024/09/02 | 3,520 | 3,550 | 3,455 | 3,485 | 73,600 |
| 2024/08/30 | 3,560 | 3,600 | 3,550 | 3,555 | 98,500 |
| 2024/08/29 | 3,465 | 3,590 | 3,465 | 3,560 | 98,300 |
| 2024/08/28 | 3,500 | 3,500 | 3,440 | 3,480 | 41,000 |
| 2024/08/27 | 3,470 | 3,525 | 3,455 | 3,510 | 72,100 |
| 2024/08/26 | 3,355 | 3,480 | 3,355 | 3,450 | 75,900 |
| 2024/08/23 | 3,370 | 3,380 | 3,340 | 3,355 | 56,800 |
| 2024/08/22 | 3,320 | 3,370 | 3,305 | 3,355 | 46,700 |
| 2024/08/21 | 3,340 | 3,350 | 3,290 | 3,320 | 107,800 |
| 2024/08/20 | 3,370 | 3,425 | 3,365 | 3,390 | 103,200 |
| 2024/08/19 | 3,350 | 3,425 | 3,335 | 3,370 | 124,800 |