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
2006/12/29 2,490 2,510 2,475 2,490 122,400
2006/12/28 2,450 2,460 2,430 2,455 106,400
2006/12/27 2,475 2,485 2,440 2,445 83,000
2006/12/26 2,410 2,490 2,410 2,480 154,200
2006/12/25 2,450 2,450 2,395 2,405 209,000
2006/12/22 2,495 2,500 2,455 2,490 227,300
2006/12/21 2,480 2,490 2,390 2,485 419,100
2006/12/20 2,390 2,480 2,390 2,475 475,900
2006/12/19 2,450 2,470 2,365 2,370 498,200
2006/12/18 2,520 2,535 2,455 2,490 276,100
2006/12/15 2,580 2,590 2,525 2,535 251,600
2006/12/14 2,560 2,595 2,540 2,580 240,900
2006/12/13 2,505 2,570 2,495 2,555 389,300
2006/12/12 2,460 2,515 2,460 2,500 303,900
2006/12/11 2,450 2,500 2,450 2,470 144,500
2006/12/08 2,510 2,515 2,445 2,450 185,100
2006/12/07 2,500 2,510 2,465 2,495 269,200
2006/12/06 2,450 2,470 2,435 2,460 152,800
2006/12/05 2,435 2,485 2,420 2,430 311,500
2006/12/04 2,405 2,440 2,390 2,410 203,600
2006/12/01 2,395 2,440 2,355 2,410 409,200
2006/11/30 2,370 2,405 2,360 2,405 318,400
2006/11/29 2,400 2,410 2,335 2,390 340,300
2006/11/28 2,290 2,410 2,280 2,395 387,600
2006/11/27 2,220 2,360 2,215 2,330 576,700
2006/11/24 2,210 2,215 2,130 2,215 162,100
2006/11/22 2,090 2,215 2,060 2,210 274,100
2006/11/21 2,100 2,120 2,090 2,100 133,100
2006/11/20 2,185 2,200 2,080 2,090 399,600
2006/11/17 2,300 2,305 2,215 2,225 256,000
2006/11/16 2,350 2,400 2,310 2,315 165,400
2006/11/15 2,380 2,425 2,335 2,355 342,600
2006/11/14 2,240 2,325 2,240 2,320 135,400
2006/11/13 2,235 2,250 2,200 2,215 92,200
2006/11/10 2,225 2,270 2,220 2,240 158,800
2006/11/09 2,260 2,295 2,220 2,240 193,900
2006/11/08 2,340 2,340 2,210 2,245 230,300
2006/11/07 2,335 2,365 2,305 2,320 123,500
2006/11/06 2,340 2,345 2,295 2,315 137,000
2006/11/02 2,360 2,380 2,335 2,360 98,900
2006/11/01 2,360 2,370 2,330 2,360 111,300
2006/10/31 2,330 2,380 2,320 2,375 184,400
2006/10/30 2,340 2,365 2,290 2,295 418,700
2006/10/27 2,450 2,470 2,365 2,400 165,900
2006/10/26 2,435 2,485 2,430 2,465 284,600
2006/10/25 2,550 2,550 2,450 2,475 305,200
2006/10/24 2,600 2,620 2,550 2,565 490,000
2006/10/23 2,440 2,530 2,415 2,520 307,800
2006/10/20 2,420 2,440 2,380 2,415 230,300
2006/10/19 2,450 2,520 2,420 2,460 919,500
2006/10/18 2,285 2,410 2,265 2,405 382,700
2006/10/17 2,260 2,285 2,215 2,280 174,900
2006/10/16 2,240 2,265 2,220 2,245 139,400
2006/10/13 2,175 2,210 2,160 2,200 141,800
2006/10/12 2,140 2,170 2,125 2,140 135,200
2006/10/11 2,180 2,180 2,125 2,140 196,100
2006/10/10 2,250 2,250 2,180 2,185 152,700
2006/10/06 2,275 2,290 2,235 2,255 107,400
2006/10/05 2,285 2,290 2,240 2,290 192,500
2006/10/04 2,320 2,330 2,220 2,250 256,800
2006/10/03 2,270 2,280 2,250 2,280 137,600
2006/10/02 2,300 2,305 2,240 2,265 300,700
2006/09/29 2,380 2,380 2,305 2,325 240,800
2006/09/28 2,245 2,325 2,220 2,320 478,700
2006/09/27 2,130 2,200 2,125 2,195 178,500
2006/09/26 2,185 2,185 2,115 2,120 214,100
2006/09/25 2,165 2,175 2,125 2,165 160,300
2006/09/22 2,200 2,200 2,160 2,160 280,400
2006/09/21 2,275 2,280 2,180 2,220 337,100
2006/09/20 2,250 2,270 2,225 2,255 529,100
2006/09/19 2,235 2,270 2,195 2,195 164,000
2006/09/15 2,220 2,230 2,195 2,220 107,800
2006/09/14 2,240 2,250 2,185 2,200 245,300
2006/09/13 2,300 2,320 2,235 2,235 230,500
2006/09/12 2,280 2,295 2,235 2,240 252,300
2006/09/11 2,370 2,385 2,290 2,295 247,100
2006/09/08 2,370 2,400 2,325 2,365 252,700
2006/09/07 2,420 2,445 2,390 2,405 158,400
2006/09/06 2,480 2,490 2,405 2,420 268,400
2006/09/05 2,495 2,530 2,470 2,495 183,100
2006/09/04 2,450 2,495 2,435 2,495 223,600
2006/09/01 2,415 2,435 2,375 2,425 178,600
2006/08/31 2,370 2,425 2,365 2,405 269,200
2006/08/30 2,435 2,480 2,355 2,385 592,100
2006/08/29 2,360 2,405 2,320 2,400 265,300
2006/08/28 2,320 2,360 2,265 2,280 224,500
2006/08/25 2,425 2,435 2,320 2,360 254,700
2006/08/24 2,455 2,475 2,430 2,440 296,900
2006/08/23 2,470 2,495 2,445 2,465 260,200
2006/08/22 2,460 2,545 2,440 2,500 350,400
2006/08/21 2,580 2,610 2,460 2,500 260,000
2006/08/18 2,585 2,630 2,560 2,595 170,800
2006/08/17 2,640 2,680 2,575 2,590 271,900
2006/08/16 2,670 2,735 2,575 2,630 889,500
2006/08/15 2,410 2,555 2,380 2,550 748,700
2006/08/14 2,295 2,520 2,255 2,415 482,800
2006/08/11 2,300 2,325 2,190 2,255 373,300
2006/08/10 2,330 2,360 2,260 2,310 286,800
2006/08/09 2,260 2,335 2,250 2,330 156,000
2006/08/08 2,230 2,280 2,220 2,255 232,900
2006/08/07 2,295 2,320 2,235 2,235 132,300
2006/08/04 2,390 2,410 2,300 2,325 189,000
2006/08/03 2,450 2,450 2,355 2,380 150,900
2006/08/02 2,360 2,435 2,345 2,425 239,500
2006/08/01 2,355 2,400 2,335 2,360 209,100
2006/07/31 2,400 2,410 2,330 2,395 301,300
2006/07/28 2,235 2,300 2,185 2,290 320,600
2006/07/27 2,180 2,235 2,150 2,225 368,900
2006/07/26 2,290 2,305 2,140 2,155 409,300
2006/07/25 2,260 2,300 2,230 2,240 186,200
2006/07/24 2,220 2,270 2,150 2,200 365,500
2006/07/21 2,295 2,295 2,205 2,260 424,200
2006/07/20 2,240 2,370 2,225 2,315 584,200
2006/07/19 2,250 2,310 2,140 2,160 539,600
2006/07/18 2,415 2,415 2,235 2,255 728,200
2006/07/14 2,445 2,490 2,400 2,440 326,900
2006/07/13 2,450 2,560 2,430 2,465 384,000
2006/07/12 2,550 2,590 2,485 2,490 242,900
2006/07/11 2,615 2,615 2,495 2,525 425,600
2006/07/10 2,585 2,655 2,505 2,635 524,900
2006/07/07 2,660 2,700 2,625 2,625 507,100
2006/07/06 2,775 2,775 2,655 2,660 486,500
2006/07/05 2,845 2,860 2,810 2,815 129,700
2006/07/04 2,920 2,935 2,880 2,885 165,900
2006/07/03 2,805 2,950 2,805 2,880 493,000
2006/06/30 2,840 2,855 2,805 2,830 402,400
2006/06/29 2,875 2,875 2,780 2,795 344,500
2006/06/28 2,895 2,950 2,885 2,900 225,000
2006/06/27 2,960 2,975 2,915 2,935 312,800
2006/06/26 2,995 3,010 2,955 2,965 297,300
2006/06/23 2,990 3,020 2,900 2,995 365,800
2006/06/22 2,990 3,060 2,990 3,030 425,300
2006/06/21 2,985 3,030 2,925 2,950 315,100
2006/06/20 3,020 3,110 2,930 3,030 342,000
2006/06/19 3,020 3,050 2,960 3,030 463,100
2006/06/16 3,080 3,140 3,030 3,050 589,500
2006/06/15 2,885 2,995 2,885 2,990 553,700
2006/06/14 2,665 2,880 2,610 2,850 407,000
2006/06/13 2,830 2,945 2,700 2,705 438,800
2006/06/12 2,705 2,930 2,655 2,905 516,900
2006/06/09 2,585 2,750 2,555 2,745 623,000
2006/06/08 2,480 2,555 2,465 2,505 593,800
2006/06/07 2,505 2,590 2,465 2,520 407,500
2006/06/06 2,480 2,555 2,425 2,545 532,100
2006/06/05 2,480 2,565 2,410 2,555 611,800
2006/06/02 2,420 2,460 2,235 2,440 796,700
2006/06/01 2,465 2,495 2,365 2,385 945,100
2006/05/31 2,400 2,415 2,340 2,340 735,500
2006/05/30 2,360 2,475 2,350 2,455 456,800
2006/05/29 2,430 2,455 2,335 2,340 511,800
2006/05/26 2,395 2,485 2,385 2,400 563,800
2006/05/25 2,415 2,420 2,320 2,330 430,900
2006/05/24 2,470 2,485 2,400 2,430 552,800
2006/05/23 2,435 2,565 2,435 2,440 671,800
2006/05/22 2,610 2,615 2,460 2,475 1,012,200
2006/05/19 2,685 2,690 2,460 2,530 2,317,200
2006/05/18 2,960 3,090 2,770 2,805 804,400
2006/05/17 3,100 3,110 2,990 3,040 172,300
2006/05/16 3,250 3,260 3,050 3,060 123,800
2006/05/15 3,180 3,240 3,150 3,210 79,000
2006/05/12 3,200 3,230 3,180 3,200 109,000
2006/05/11 3,310 3,330 3,240 3,300 117,800
2006/05/10 3,330 3,410 3,280 3,320 193,700
2006/05/09 3,320 3,400 3,270 3,350 220,900
2006/05/08 3,330 3,340 3,280 3,300 132,600
2006/05/02 3,240 3,370 3,230 3,300 154,900
2006/05/01 3,210 3,260 3,200 3,200 71,500
2006/04/28 3,210 3,260 3,180 3,220 119,400
2006/04/27 3,260 3,290 3,220 3,230 76,500
2006/04/26 3,270 3,320 3,200 3,250 138,600
2006/04/25 3,170 3,350 3,170 3,290 203,800
2006/04/24 3,230 3,250 3,130 3,160 392,800
2006/04/21 3,310 3,380 3,260 3,330 428,000
2006/04/20 3,520 3,570 3,420 3,460 188,600
2006/04/19 3,700 3,700 3,560 3,560 105,500
2006/04/18 3,460 3,630 3,450 3,610 156,500
2006/04/17 3,610 3,610 3,500 3,540 127,300
2006/04/14 3,620 3,640 3,580 3,630 94,500
2006/04/13 3,640 3,650 3,520 3,610 205,300
2006/04/12 3,620 3,650 3,600 3,640 93,000
2006/04/11 3,670 3,690 3,620 3,670 83,200
2006/04/10 3,600 3,680 3,600 3,640 90,500
2006/04/07 3,700 3,700 3,620 3,660 131,500
2006/04/06 3,760 3,760 3,650 3,690 169,500
2006/04/05 3,830 3,880 3,590 3,750 312,700
2006/04/04 3,870 3,930 3,830 3,850 320,500
2006/04/03 3,760 3,890 3,730 3,860 388,800
2006/03/31 3,670 3,850 3,650 3,810 452,000
2006/03/30 3,680 3,690 3,580 3,660 456,600
2006/03/29 3,320 3,630 3,310 3,630 494,900
2006/03/28 3,410 3,450 3,270 3,320 393,100
2006/03/28 1 -> 2.00 分割
2006/03/27 7,170 7,180 6,900 6,980 223,500
2006/03/24 7,150 7,230 7,120 7,200 119,900
2006/03/23 7,230 7,250 7,140 7,160 87,400
2006/03/22 7,010 7,160 7,010 7,130 55,700
2006/03/20 7,050 7,170 6,910 7,100 57,200
2006/03/17 7,000 7,120 6,790 7,090 148,800
2006/03/16 7,200 7,280 7,050 7,090 66,100
2006/03/15 7,250 7,320 7,150 7,170 75,100
2006/03/14 7,370 7,380 7,150 7,200 127,900
2006/03/13 7,130 7,410 6,990 7,390 325,500
2006/03/10 6,580 6,840 6,530 6,830 171,400
2006/03/09 6,350 6,600 6,350 6,580 87,800
2006/03/08 6,330 6,450 6,330 6,330 183,900
2006/03/07 6,600 6,610 6,320 6,340 129,200
2006/03/06 6,560 6,610 6,380 6,610 133,500
2006/03/03 6,510 6,700 6,400 6,460 201,900
2006/03/02 6,800 6,930 6,650 6,670 113,300
2006/03/01 6,830 6,890 6,720 6,770 126,700
2006/02/28 7,080 7,080 6,800 6,920 160,700
2006/02/27 7,450 7,630 6,980 6,980 267,800
2006/02/24 7,100 7,490 7,050 7,380 130,400
2006/02/23 7,120 7,230 6,950 7,100 127,200
2006/02/22 7,060 7,200 6,950 7,160 176,800
2006/02/21 6,840 7,180 6,680 7,080 324,900
2006/02/20 7,200 7,250 6,760 6,830 295,900
2006/02/17 7,640 7,790 7,300 7,400 143,300
2006/02/16 7,760 7,890 7,500 7,720 140,200
2006/02/15 8,250 8,390 7,900 7,960 247,800
2006/02/14 7,380 8,000 6,840 7,950 307,600
2006/02/13 7,770 7,780 7,070 7,780 165,200
2006/02/10 8,100 8,110 7,530 7,780 90,300
2006/02/09 8,350 8,380 8,030 8,090 91,800
2006/02/08 8,410 8,510 8,230 8,250 204,200
2006/02/07 8,210 8,540 8,120 8,480 252,600
2006/02/06 7,930 8,190 7,930 8,180 157,400
2006/02/03 7,580 7,940 7,570 7,870 140,200
2006/02/02 7,840 7,950 7,550 7,640 198,500
2006/02/01 7,860 8,080 7,750 7,770 159,400
2006/01/31 7,910 8,230 7,900 7,980 247,800
2006/01/30 7,700 8,040 7,640 7,900 242,000
2006/01/27 7,500 7,540 7,430 7,510 178,000
2006/01/26 7,240 7,340 7,120 7,210 104,500
2006/01/25 7,230 7,280 6,940 7,070 180,200
2006/01/24 6,830 7,240 6,730 7,160 283,100
2006/01/23 6,710 6,840 6,430 6,530 208,000
2006/01/20 7,600 7,690 6,740 7,010 296,000
2006/01/19 6,910 7,670 6,910 7,570 522,300
2006/01/18 7,090 7,230 6,820 6,910 414,900
2006/01/17 8,440 8,580 7,820 7,820 376,000
2006/01/16 8,580 8,920 8,510 8,800 206,400
2006/01/13 8,280 8,570 8,230 8,530 205,600
2006/01/12 8,650 8,650 8,310 8,330 143,000
2006/01/11 8,500 8,620 8,350 8,600 227,300
2006/01/10 8,470 8,660 8,440 8,570 366,000
2006/01/06 8,560 8,600 8,340 8,350 527,500
2006/01/05 8,910 9,020 8,560 8,750 344,800
2006/01/04 9,250 9,280 8,920 8,980 128,700

このページの先頭へ