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(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
1994/12/30 3,590 3,600 3,590 3,600 5,000
1994/12/29 3,640 3,640 3,590 3,590 11,000
1994/12/28 3,280 3,600 3,280 3,600 22,000
1994/12/27 3,250 3,250 3,250 3,250 1,000
1994/12/26 3,280 3,300 3,280 3,300 3,000
1994/12/22 3,320 3,320 3,320 3,320 1,000
1994/12/21 3,280 3,280 3,250 3,250 5,000
1994/12/20 3,380 3,380 3,320 3,320 5,000
1994/12/19 3,330 3,330 3,330 3,330 1,000
1994/12/16 3,380 3,380 3,380 3,380 1,000
1994/12/15 3,350 3,350 3,340 3,340 2,000
1994/12/14 3,320 3,320 3,320 3,320 1,000
1994/12/13 3,400 3,400 3,400 3,400 1,000
1994/12/09 3,320 3,330 3,320 3,330 2,000
1994/12/08 3,400 3,400 3,400 3,400 1,000
1994/12/06 3,300 3,300 3,300 3,300 1,000
1994/12/05 3,350 3,350 3,300 3,300 3,000
1994/12/01 3,200 3,200 3,200 3,200 2,000
1994/11/30 3,250 3,250 3,250 3,250 4,000
1994/11/29 3,250 3,250 3,250 3,250 1,000
1994/11/28 3,150 3,150 3,150 3,150 2,000
1994/11/24 3,150 3,150 3,150 3,150 3,000
1994/11/22 3,350 3,350 3,300 3,300 5,000
1994/11/21 3,250 3,250 3,250 3,250 5,000
1994/11/18 3,350 3,350 3,300 3,300 5,000
1994/11/15 3,300 3,300 3,300 3,300 1,000
1994/11/14 3,350 3,350 3,350 3,350 1,000
1994/11/11 3,350 3,350 3,300 3,300 14,000
1994/11/10 3,350 3,360 3,350 3,350 7,000
1994/11/09 3,370 3,370 3,350 3,350 8,000
1994/11/08 3,410 3,410 3,380 3,380 17,000
1994/11/07 3,410 3,430 3,410 3,430 2,000
1994/11/04 3,460 3,460 3,460 3,460 2,000
1994/11/02 3,500 3,500 3,460 3,460 2,000
1994/11/01 3,470 3,500 3,460 3,500 10,000
1994/10/31 3,420 3,420 3,420 3,420 3,000
1994/10/27 3,410 3,420 3,410 3,420 3,000
1994/10/26 3,470 3,470 3,450 3,450 2,000
1994/10/25 3,510 3,510 3,510 3,510 5,000
1994/10/24 3,550 3,550 3,510 3,510 7,000
1994/10/21 3,600 3,600 3,600 3,600 12,000
1994/10/20 3,590 3,590 3,580 3,580 4,000
1994/10/19 3,630 3,650 3,610 3,640 5,000
1994/10/18 3,720 3,720 3,630 3,690 8,000
1994/10/17 3,740 3,740 3,700 3,730 32,000
1994/10/14 3,680 3,700 3,670 3,690 20,000
1994/10/13 3,700 3,740 3,680 3,680 15,000
1994/10/12 3,650 3,750 3,650 3,700 29,000
1994/10/11 3,650 3,790 3,650 3,700 59,000
1994/10/07 3,500 3,650 3,500 3,600 56,000
1994/10/06 3,490 3,510 3,490 3,510 7,000
1994/10/05 3,350 3,490 3,350 3,490 5,000
1994/10/04 3,510 3,510 3,500 3,500 3,000
1994/10/03 3,550 3,550 3,500 3,500 4,000
1994/09/30 3,490 3,550 3,490 3,550 11,000
1994/09/29 3,400 3,500 3,400 3,490 21,000
1994/09/27 3,440 3,440 3,440 3,440 1,000
1994/09/26 3,450 3,550 3,450 3,500 10,000
1994/09/22 3,450 3,500 3,450 3,500 8,000
1994/09/21 3,350 3,400 3,340 3,400 9,000
1994/09/20 3,290 3,340 3,290 3,340 3,000
1994/09/19 3,230 3,240 3,230 3,240 7,000
1994/09/16 3,230 3,250 3,230 3,250 8,000
1994/09/14 3,270 3,270 3,270 3,270 2,000
1994/09/13 3,350 3,350 3,350 3,350 5,000
1994/09/09 3,400 3,400 3,350 3,350 7,000
1994/09/08 3,400 3,410 3,400 3,400 13,000
1994/09/07 3,460 3,470 3,450 3,450 7,000
1994/09/06 3,450 3,480 3,450 3,480 8,000
1994/09/05 3,500 3,500 3,450 3,450 37,000
1994/09/02 3,400 3,560 3,350 3,560 60,000
1994/09/01 3,300 3,430 3,300 3,400 24,000
1994/08/31 3,230 3,260 3,230 3,250 12,000
1994/08/30 3,230 3,230 3,230 3,230 1,000
1994/08/29 3,260 3,260 3,230 3,230 20,000
1994/08/26 3,290 3,350 3,280 3,350 8,000
1994/08/25 3,300 3,340 3,280 3,280 18,000
1994/08/24 3,260 3,300 3,260 3,300 9,000
1994/08/23 3,280 3,280 3,280 3,280 9,000
1994/08/22 3,280 3,280 3,230 3,280 13,000
1994/08/19 3,300 3,300 3,290 3,300 16,000
1994/08/18 3,300 3,310 3,290 3,310 21,000
1994/08/17 3,300 3,310 3,300 3,300 21,000
1994/08/16 3,260 3,260 3,250 3,260 19,000
1994/08/15 3,220 3,250 3,220 3,250 6,000
1994/08/12 3,270 3,270 3,250 3,270 6,000
1994/08/11 3,270 3,270 3,270 3,270 1,000
1994/08/09 3,250 3,290 3,250 3,290 3,000
1994/08/08 3,220 3,230 3,220 3,230 3,000
1994/08/05 3,220 3,220 3,220 3,220 7,000
1994/08/04 3,230 3,230 3,220 3,220 7,000
1994/08/03 3,210 3,250 3,210 3,220 25,000
1994/08/02 3,210 3,220 3,190 3,200 23,000
1994/08/01 3,210 3,250 3,210 3,230 9,000
1994/07/29 3,190 3,200 3,190 3,200 28,000
1994/07/28 3,150 3,210 3,120 3,210 19,000
1994/07/27 3,110 3,110 3,100 3,100 7,000
1994/07/26 3,180 3,180 3,150 3,160 11,000
1994/07/25 3,260 3,260 3,180 3,180 24,000
1994/07/22 3,300 3,300 3,260 3,260 18,000
1994/07/21 3,310 3,310 3,250 3,250 19,000
1994/07/20 3,320 3,320 3,290 3,310 18,000
1994/07/19 3,260 3,350 3,260 3,270 48,000
1994/07/18 3,320 3,360 3,300 3,310 27,000
1994/07/15 3,180 3,300 3,180 3,260 15,000
1994/07/14 3,140 3,210 3,140 3,180 13,000
1994/07/13 3,130 3,140 3,130 3,140 2,000
1994/07/12 3,230 3,230 3,110 3,110 4,000
1994/07/11 3,300 3,300 3,240 3,240 10,000
1994/07/08 3,300 3,400 3,300 3,320 24,000
1994/07/07 3,240 3,300 3,240 3,300 17,000
1994/07/06 3,240 3,240 3,180 3,230 39,000
1994/07/05 3,240 3,300 3,210 3,240 29,000
1994/07/04 3,040 3,300 3,020 3,290 32,000
1994/07/01 3,040 3,040 3,000 3,010 12,000
1994/06/30 3,050 3,050 3,040 3,040 21,000
1994/06/29 3,050 3,050 3,000 3,050 10,000
1994/06/28 2,990 3,000 2,990 3,000 9,000
1994/06/27 3,010 3,010 2,900 2,950 11,000
1994/06/24 3,090 3,090 3,010 3,010 10,000
1994/06/23 2,990 3,050 2,990 3,000 8,000
1994/06/22 3,030 3,030 2,990 2,990 6,000
1994/06/21 3,040 3,040 3,000 3,010 10,000
1994/06/20 3,010 3,050 3,000 3,040 6,000
1994/06/17 3,040 3,040 2,990 3,000 27,000
1994/06/16 3,050 3,050 3,000 3,040 9,000
1994/06/15 3,050 3,100 3,010 3,050 36,000
1994/06/14 2,910 3,060 2,910 3,000 66,000
1994/06/13 2,860 2,860 2,820 2,830 6,000
1994/06/10 2,820 2,820 2,790 2,820 21,000
1994/06/09 2,800 2,820 2,790 2,820 16,000
1994/06/08 2,700 2,740 2,700 2,740 20,000
1994/06/07 2,700 2,700 2,700 2,700 2,000
1994/06/06 2,750 2,780 2,750 2,750 12,000
1994/06/03 2,720 2,720 2,700 2,700 7,000
1994/06/02 2,680 2,680 2,680 2,680 4,000
1994/06/01 2,720 2,740 2,680 2,680 14,000
1994/05/31 2,800 2,800 2,740 2,760 11,000
1994/05/30 2,840 2,840 2,820 2,820 9,000
1994/05/27 2,820 2,820 2,820 2,820 2,000
1994/05/26 2,800 2,850 2,800 2,850 4,000
1994/05/25 2,840 2,850 2,800 2,800 6,000
1994/05/24 2,750 2,880 2,750 2,880 14,000
1994/05/23 2,800 2,800 2,740 2,740 16,000
1994/05/20 2,790 2,800 2,790 2,800 15,000
1994/05/19 2,630 2,630 2,630 2,630 1,000
1994/05/17 2,640 2,640 2,630 2,630 4,000
1994/05/16 2,620 2,640 2,620 2,640 3,000
1994/05/13 2,620 2,620 2,620 2,620 7,000
1994/05/11 2,550 2,550 2,550 2,550 10,000
1994/05/06 2,580 2,580 2,580 2,580 5,000
1994/05/02 2,510 2,530 2,510 2,530 2,000
1994/04/28 2,620 2,620 2,550 2,550 7,000
1994/04/27 2,620 2,630 2,620 2,620 11,000
1994/04/26 2,610 2,610 2,610 2,610 5,000
1994/04/25 2,610 2,610 2,610 2,610 8,000
1994/04/22 2,630 2,650 2,600 2,610 17,000
1994/04/21 2,660 2,660 2,590 2,590 5,000
1994/04/20 2,780 2,780 2,630 2,630 14,000
1994/04/19 2,850 2,850 2,800 2,800 7,000
1994/04/18 2,850 2,850 2,830 2,850 12,000
1994/04/15 2,850 2,850 2,850 2,850 5,000
1994/04/14 2,860 2,860 2,850 2,850 6,000
1994/04/13 2,800 2,810 2,800 2,810 8,000
1994/04/12 2,840 2,840 2,800 2,800 3,000
1994/04/08 2,870 2,870 2,800 2,800 7,000
1994/04/06 2,930 2,930 2,850 2,900 44,000
1994/04/05 2,700 2,940 2,700 2,930 77,000
1994/04/04 2,630 2,700 2,630 2,700 22,000
1994/04/01 2,550 2,550 2,540 2,550 11,000
1994/03/31 2,440 2,530 2,440 2,530 13,000
1994/03/30 2,440 2,440 2,430 2,440 10,000
1994/03/29 2,450 2,450 2,450 2,450 4,000
1994/03/28 2,510 2,510 2,470 2,470 2,000
1994/03/25 2,500 2,510 2,480 2,510 4,000
1994/03/24 2,500 2,500 2,500 2,500 11,000
1994/03/23 2,570 2,570 2,570 2,570 3,000
1994/03/22 2,480 2,480 2,470 2,470 2,000
1994/03/18 2,500 2,530 2,480 2,480 25,000
1994/03/17 2,540 2,540 2,500 2,500 107,000
1994/03/16 2,540 2,540 2,540 2,540 96,000
1994/03/15 2,500 2,540 2,500 2,540 3,000
1994/03/14 2,580 2,600 2,570 2,570 7,000
1994/03/11 2,580 2,580 2,570 2,570 3,000
1994/03/10 2,520 2,520 2,510 2,510 5,000
1994/03/09 2,490 2,560 2,490 2,560 3,000
1994/03/08 2,470 2,520 2,470 2,500 36,000
1994/03/07 2,420 2,450 2,410 2,450 49,000
1994/03/04 2,420 2,420 2,410 2,420 23,000
1994/03/03 2,420 2,420 2,400 2,420 16,000
1994/03/02 2,430 2,430 2,420 2,420 24,000
1994/03/01 2,430 2,430 2,430 2,430 3,000
1994/02/28 2,420 2,420 2,420 2,420 3,000
1994/02/25 2,430 2,430 2,420 2,420 12,000
1994/02/24 2,470 2,470 2,470 2,470 2,000
1994/02/23 2,540 2,550 2,540 2,550 3,000
1994/02/22 2,510 2,550 2,510 2,550 7,000
1994/02/17 2,580 2,580 2,580 2,580 6,000
1994/02/16 2,580 2,580 2,580 2,580 1,000
1994/02/15 2,640 2,640 2,580 2,580 3,000
1994/02/10 2,650 2,650 2,650 2,650 2,000
1994/02/08 2,680 2,680 2,650 2,650 2,000
1994/02/07 2,550 2,680 2,550 2,680 19,000
1994/02/04 2,560 2,560 2,560 2,560 1,000
1994/02/03 2,590 2,600 2,590 2,600 3,000
1994/02/02 2,610 2,620 2,600 2,600 9,000
1994/02/01 2,510 2,600 2,510 2,590 11,000
1994/01/31 2,430 2,500 2,430 2,500 12,000
1994/01/28 2,350 2,350 2,350 2,350 1,000
1994/01/26 2,400 2,400 2,400 2,400 1,000
1994/01/25 2,400 2,400 2,400 2,400 3,000
1994/01/24 2,400 2,400 2,400 2,400 1,000
1994/01/21 2,550 2,550 2,550 2,550 4,000
1994/01/20 2,540 2,550 2,540 2,540 3,000
1994/01/19 2,540 2,540 2,540 2,540 1,000
1994/01/18 2,460 2,540 2,460 2,500 6,000
1994/01/17 2,300 2,420 2,300 2,420 14,000
1994/01/14 2,250 2,300 2,250 2,300 9,000
1994/01/13 2,290 2,290 2,290 2,290 2,000
1994/01/12 2,320 2,330 2,320 2,330 6,000
1994/01/11 2,290 2,290 2,280 2,280 8,000
1994/01/10 2,250 2,250 2,240 2,250 15,000
1994/01/07 2,270 2,280 2,250 2,250 12,000
1994/01/06 2,310 2,310 2,280 2,280 5,000
1994/01/05 2,300 2,300 2,300 2,300 11,000
1994/01/04 2,310 2,310 2,300 2,300 3,000

このページの先頭へ