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
2003/12/30 2,650 2,665 2,630 2,655 105,200
2003/12/29 2,470 2,575 2,470 2,575 140,800
2003/12/26 2,490 2,520 2,470 2,500 85,500
2003/12/25 2,420 2,490 2,420 2,455 94,600
2003/12/24 2,510 2,535 2,455 2,455 156,600
2003/12/22 2,400 2,520 2,375 2,430 175,200
2003/12/19 2,425 2,440 2,350 2,400 140,000
2003/12/18 2,390 2,460 2,355 2,395 128,400
2003/12/17 2,575 2,575 2,405 2,405 178,800
2003/12/16 2,430 2,575 2,420 2,575 286,500
2003/12/15 2,410 2,690 2,400 2,670 312,500
2003/12/12 2,320 2,385 2,270 2,290 245,800
2003/12/11 2,360 2,425 2,250 2,315 234,000
2003/12/10 2,350 2,435 2,335 2,360 110,700
2003/12/09 2,505 2,545 2,415 2,505 109,500
2003/12/08 2,520 2,550 2,460 2,480 120,000
2003/12/05 2,700 2,715 2,640 2,640 60,900
2003/12/04 2,705 2,770 2,650 2,660 142,700
2003/12/03 2,645 2,720 2,645 2,690 109,300
2003/12/02 2,700 2,755 2,640 2,640 111,100
2003/12/01 2,430 2,690 2,430 2,670 144,600
2003/11/28 2,700 2,705 2,550 2,590 141,000
2003/11/27 2,700 2,710 2,665 2,700 108,800
2003/11/26 2,515 2,705 2,515 2,650 146,600
2003/11/25 2,520 2,540 2,480 2,515 119,400
2003/11/21 2,370 2,410 2,330 2,400 110,900
2003/11/20 2,370 2,410 2,335 2,380 193,800
2003/11/19 2,345 2,350 2,270 2,290 131,000
2003/11/18 2,295 2,450 2,230 2,420 355,000
2003/11/17 2,250 2,335 2,245 2,280 231,700
2003/11/14 2,640 2,645 2,455 2,490 210,200
2003/11/13 2,695 2,740 2,625 2,640 133,600
2003/11/12 2,515 2,630 2,500 2,575 160,900
2003/11/11 2,400 2,505 2,305 2,475 276,900
2003/11/10 2,810 2,810 2,630 2,640 118,800
2003/11/07 2,850 2,860 2,710 2,815 309,800
2003/11/06 3,010 3,020 2,890 2,890 121,200
2003/11/05 3,060 3,070 2,985 3,050 106,700
2003/11/04 3,240 3,240 3,060 3,110 132,600
2003/10/31 3,100 3,190 3,000 3,040 138,700
2003/10/30 3,160 3,200 3,120 3,130 89,000
2003/10/29 3,230 3,260 3,160 3,200 144,800
2003/10/28 3,250 3,270 3,110 3,120 183,500
2003/10/27 3,190 3,320 3,160 3,200 240,000
2003/10/24 3,160 3,300 3,060 3,090 210,600
2003/10/23 3,190 3,260 2,955 2,980 270,200
2003/10/22 3,650 3,650 3,400 3,400 226,100
2003/10/21 3,940 3,940 3,350 3,480 468,700
2003/10/20 3,740 3,920 3,710 3,850 345,400
2003/10/17 3,750 3,940 3,660 3,740 537,300
2003/10/16 3,420 3,890 3,360 3,800 918,900
2003/10/15 3,510 3,550 3,360 3,400 379,900
2003/10/14 3,290 3,550 3,260 3,460 899,200
2003/10/10 3,200 3,260 3,160 3,200 270,400
2003/10/09 3,100 3,200 3,030 3,060 211,000
2003/10/08 3,230 3,300 3,110 3,110 421,400
2003/10/07 2,920 3,300 2,870 3,280 842,200
2003/10/06 3,000 3,000 2,920 2,920 106,800
2003/10/03 2,970 2,970 2,880 2,935 80,900
2003/10/02 2,910 2,920 2,815 2,910 134,800
2003/10/01 2,810 2,850 2,765 2,815 96,000
2003/09/30 2,845 2,905 2,810 2,870 142,800
2003/09/29 2,810 2,820 2,730 2,795 92,200
2003/09/26 2,700 2,795 2,680 2,795 206,900
2003/09/25 2,800 2,850 2,760 2,760 147,600
2003/09/24 3,060 3,100 2,800 2,905 232,900
2003/09/22 3,120 3,170 3,050 3,070 160,200
2003/09/19 3,250 3,270 3,090 3,120 222,000
2003/09/18 3,100 3,170 3,080 3,150 199,800
2003/09/17 3,260 3,350 3,010 3,070 829,600
2003/09/16 3,080 3,190 3,060 3,170 410,200
2003/09/12 3,080 3,090 3,000 3,060 245,800
2003/09/11 2,970 3,110 2,925 2,965 208,800
2003/09/10 2,950 3,080 2,900 3,020 248,000
2003/09/09 3,180 3,220 3,030 3,030 410,600
2003/09/08 2,855 3,100 2,820 3,080 463,700
2003/09/05 2,870 2,920 2,805 2,860 197,800
2003/09/04 3,060 3,120 2,860 2,870 329,100
2003/09/03 3,190 3,330 2,955 2,980 921,300
2003/09/02 2,675 2,955 2,620 2,955 920,800
2003/09/01 2,540 2,560 2,505 2,555 79,300
2003/08/29 2,500 2,520 2,490 2,505 64,400
2003/08/28 2,520 2,535 2,480 2,495 71,800
2003/08/27 2,565 2,570 2,500 2,500 76,200
2003/08/26 2,560 2,565 2,485 2,540 69,700
2003/08/25 2,540 2,590 2,530 2,550 108,100
2003/08/22 2,505 2,540 2,480 2,530 157,300
2003/08/21 2,470 2,475 2,420 2,470 68,200
2003/08/20 2,515 2,515 2,420 2,490 88,400
2003/08/19 2,500 2,520 2,470 2,485 127,300
2003/08/18 2,380 2,440 2,370 2,430 76,800
2003/08/15 2,440 2,450 2,330 2,345 87,900
2003/08/14 2,375 2,430 2,320 2,400 135,800
2003/08/13 2,300 2,385 2,300 2,375 103,300
2003/08/12 2,175 2,290 2,150 2,250 71,600
2003/08/11 2,125 2,195 2,125 2,135 92,500
2003/08/08 2,125 2,175 2,100 2,125 75,500
2003/08/07 2,200 2,210 2,110 2,110 82,100
2003/08/06 2,125 2,240 2,055 2,200 136,200
2003/08/05 2,215 2,215 2,120 2,130 138,000
2003/08/04 2,250 2,270 2,165 2,215 92,600
2003/08/01 2,310 2,365 2,295 2,315 68,900
2003/07/31 2,400 2,400 2,195 2,280 109,500
2003/07/30 2,415 2,435 2,355 2,405 58,300
2003/07/29 2,500 2,540 2,420 2,450 186,300
2003/07/28 2,420 2,500 2,390 2,430 151,700
2003/07/25 2,320 2,400 2,320 2,380 64,600
2003/07/24 2,450 2,450 2,360 2,380 77,800
2003/07/23 2,505 2,505 2,320 2,385 171,500
2003/07/22 2,360 2,400 2,290 2,385 111,500
2003/07/18 2,180 2,390 2,150 2,280 131,700
2003/07/17 2,415 2,415 2,220 2,220 117,600
2003/07/16 2,450 2,490 2,300 2,435 119,100
2003/07/15 2,600 2,600 2,410 2,410 200,300
2003/07/14 2,395 2,495 2,370 2,435 270,500
2003/07/11 2,300 2,380 2,250 2,260 266,100
2003/07/10 2,575 2,650 2,500 2,500 215,700
2003/07/09 2,680 2,920 2,560 2,655 614,100
2003/07/08 2,700 2,840 2,500 2,720 991,300
2003/07/07 2,100 2,440 2,075 2,440 791,400
2003/07/04 1,945 2,045 1,900 2,040 192,400
2003/07/03 2,070 2,095 1,950 1,975 337,100
2003/07/02 2,105 2,105 1,980 1,992 302,000
2003/07/01 2,050 2,150 2,015 2,065 389,200
2003/06/30 1,830 2,070 1,799 1,920 473,200
2003/06/27 1,659 1,779 1,655 1,770 271,000
2003/06/26 1,651 1,658 1,589 1,615 118,600
2003/06/25 1,571 1,660 1,570 1,648 149,300
2003/06/24 1,604 1,626 1,585 1,601 137,600
2003/06/23 1,600 1,660 1,598 1,634 163,200
2003/06/20 1,551 1,589 1,551 1,571 100,600
2003/06/19 1,562 1,589 1,528 1,588 201,900
2003/06/18 1,540 1,576 1,528 1,548 130,100
2003/06/17 1,600 1,600 1,511 1,540 147,100
2003/06/16 1,535 1,547 1,521 1,540 151,800
2003/06/13 1,540 1,578 1,501 1,565 381,000
2003/06/12 1,501 1,533 1,499 1,510 206,000
2003/06/11 1,478 1,494 1,460 1,478 177,800
2003/06/10 1,440 1,460 1,438 1,442 67,000
2003/06/09 1,469 1,489 1,454 1,480 249,100
2003/06/06 1,408 1,431 1,400 1,429 135,000
2003/06/05 1,410 1,420 1,390 1,395 93,900
2003/06/04 1,405 1,440 1,390 1,390 84,000
2003/06/03 1,411 1,414 1,382 1,409 75,700
2003/06/02 1,400 1,429 1,387 1,409 148,700
2003/05/30 1,414 1,414 1,360 1,371 83,100
2003/05/29 1,390 1,414 1,383 1,400 156,200
2003/05/28 1,370 1,380 1,352 1,379 136,400
2003/05/27 1,372 1,374 1,326 1,326 89,300
2003/05/26 1,365 1,380 1,355 1,371 125,500
2003/05/23 1,399 1,399 1,292 1,345 166,300
2003/05/22 1,360 1,395 1,355 1,370 188,500
2003/05/21 1,310 1,350 1,295 1,340 230,800
2003/05/20 1,250 1,290 1,240 1,281 85,100
2003/05/19 1,285 1,290 1,250 1,257 163,000
2003/05/16 1,221 1,280 1,221 1,277 123,900
2003/05/15 1,265 1,266 1,217 1,217 143,500
2003/05/14 1,263 1,273 1,260 1,265 88,700
2003/05/13 1,258 1,270 1,250 1,258 129,600
2003/05/12 1,265 1,265 1,219 1,238 226,500
2003/05/09 1,271 1,296 1,190 1,225 662,400
2003/05/08 1,350 1,380 1,310 1,311 186,900
2003/05/07 1,410 1,415 1,334 1,364 241,200
2003/05/06 1,330 1,410 1,315 1,384 295,300
2003/05/02 1,309 1,309 1,287 1,300 72,100
2003/05/01 1,260 1,319 1,250 1,290 119,600
2003/04/30 1,240 1,260 1,220 1,245 54,900
2003/04/28 1,160 1,190 1,145 1,190 38,800
2003/04/25 1,200 1,200 1,170 1,180 76,200
2003/04/24 1,230 1,275 1,200 1,211 131,500
2003/04/23 1,280 1,287 1,240 1,240 68,300
2003/04/22 1,294 1,296 1,216 1,260 149,900
2003/04/21 1,293 1,330 1,264 1,288 196,000
2003/04/18 1,220 1,236 1,214 1,233 110,100
2003/04/17 1,127 1,168 1,122 1,161 77,300
2003/04/16 1,140 1,159 1,116 1,131 62,000
2003/04/15 1,075 1,136 1,070 1,127 72,200
2003/04/14 1,094 1,122 1,066 1,066 58,400
2003/04/11 1,073 1,114 1,072 1,093 64,600
2003/04/10 1,090 1,090 1,070 1,079 43,100
2003/04/09 1,097 1,124 1,074 1,081 93,200
2003/04/08 1,150 1,150 1,105 1,106 49,700
2003/04/07 1,091 1,150 1,091 1,148 43,300
2003/04/04 1,060 1,096 1,060 1,090 40,800
2003/04/03 1,110 1,125 1,071 1,071 65,700
2003/04/02 1,087 1,100 1,060 1,068 88,900
2003/04/01 1,100 1,123 1,080 1,107 81,500
2003/03/31 1,145 1,145 1,110 1,110 83,500
2003/03/28 1,128 1,148 1,127 1,137 56,900
2003/03/27 1,116 1,148 1,116 1,133 57,800
2003/03/26 1,165 1,165 1,120 1,135 44,200
2003/03/25 1,150 1,156 1,102 1,140 90,000
2003/03/24 1,190 1,200 1,170 1,184 69,200
2003/03/20 1,172 1,175 1,140 1,154 61,400
2003/03/19 1,112 1,144 1,100 1,136 71,800
2003/03/18 1,199 1,200 1,140 1,149 52,300
2003/03/17 1,150 1,151 1,107 1,117 31,200
2003/03/14 1,190 1,230 1,155 1,170 92,800
2003/03/13 1,192 1,192 1,150 1,170 52,100
2003/03/12 1,118 1,178 1,115 1,172 48,900
2003/03/11 1,108 1,129 1,095 1,126 101,100
2003/03/10 1,136 1,166 1,100 1,128 86,400
2003/03/07 1,247 1,248 1,170 1,196 70,000
2003/03/06 1,288 1,298 1,272 1,287 134,800
2003/03/05 1,250 1,277 1,231 1,268 107,500
2003/03/04 1,228 1,260 1,205 1,257 141,100
2003/03/03 1,205 1,228 1,179 1,228 119,300
2003/02/28 1,185 1,210 1,169 1,170 201,800
2003/02/27 1,152 1,190 1,152 1,155 97,100
2003/02/26 1,180 1,218 1,161 1,161 94,200
2003/02/25 1,230 1,230 1,179 1,198 92,200
2003/02/24 1,201 1,245 1,200 1,218 102,200
2003/02/21 1,264 1,264 1,190 1,205 127,500
2003/02/20 1,220 1,244 1,182 1,244 360,200
2003/02/19 1,357 1,377 1,280 1,281 206,400
2003/02/18 1,401 1,408 1,384 1,397 77,900
2003/02/17 1,420 1,447 1,401 1,429 142,400
2003/02/14 1,438 1,472 1,406 1,420 142,700
2003/02/13 1,483 1,500 1,461 1,478 103,200
2003/02/12 1,440 1,486 1,440 1,479 57,500
2003/02/10 1,500 1,510 1,450 1,460 61,000
2003/02/07 1,512 1,540 1,480 1,499 148,700
2003/02/06 1,515 1,552 1,474 1,492 84,000
2003/02/05 1,540 1,600 1,502 1,540 116,100
2003/02/04 1,600 1,618 1,566 1,600 217,000
2003/02/03 1,470 1,554 1,450 1,550 183,100
2003/01/31 1,455 1,469 1,399 1,430 109,800
2003/01/30 1,395 1,440 1,395 1,435 58,800
2003/01/29 1,530 1,530 1,380 1,415 136,400
2003/01/28 1,495 1,537 1,476 1,525 216,300
2003/01/27 1,445 1,539 1,445 1,525 535,000
2003/01/24 1,400 1,530 1,390 1,485 905,200
2003/01/23 1,272 1,340 1,249 1,338 484,200
2003/01/22 1,190 1,245 1,180 1,232 200,700
2003/01/21 1,141 1,190 1,131 1,171 97,900
2003/01/20 1,191 1,191 1,120 1,151 126,600
2003/01/17 1,110 1,175 1,105 1,168 114,100
2003/01/16 1,108 1,118 1,100 1,112 62,900
2003/01/15 1,091 1,140 1,091 1,128 100,700
2003/01/14 1,070 1,128 1,065 1,100 56,300
2003/01/10 1,128 1,128 1,090 1,094 112,700
2003/01/09 1,100 1,106 1,071 1,090 97,300
2003/01/08 1,126 1,145 1,112 1,118 139,500
2003/01/07 1,225 1,229 1,150 1,166 79,700
2003/01/06 1,220 1,238 1,195 1,205 79,200

このページの先頭へ