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
2007/12/28 1,334 1,342 1,301 1,315 294,600
2007/12/27 1,324 1,325 1,286 1,298 249,000
2007/12/26 1,278 1,333 1,268 1,324 532,300
2007/12/25 1,290 1,292 1,236 1,258 278,700
2007/12/21 1,217 1,247 1,180 1,247 460,300
2007/12/20 1,283 1,308 1,203 1,221 485,600
2007/12/19 1,357 1,357 1,282 1,282 569,000
2007/12/18 1,304 1,380 1,290 1,356 613,000
2007/12/17 1,281 1,347 1,252 1,324 700,800
2007/12/14 1,363 1,371 1,275 1,281 666,700
2007/12/13 1,400 1,408 1,360 1,371 559,800
2007/12/12 1,355 1,392 1,345 1,391 405,900
2007/12/11 1,351 1,396 1,338 1,366 776,900
2007/12/10 1,390 1,419 1,325 1,330 687,200
2007/12/07 1,406 1,425 1,386 1,386 645,600
2007/12/06 1,400 1,434 1,370 1,410 1,301,300
2007/12/05 1,301 1,390 1,252 1,370 2,048,700
2007/12/04 1,365 1,450 1,325 1,350 4,442,100
2007/12/03 1,205 1,305 1,186 1,305 2,673,600
2007/11/30 1,076 1,133 1,072 1,105 1,182,400
2007/11/29 1,069 1,167 1,061 1,096 2,255,300
2007/11/28 1,038 1,058 976 1,009 1,618,700
2007/11/27 1,063 1,099 1,005 1,033 1,882,000
2007/11/26 1,198 1,206 1,103 1,103 1,312,100
2007/11/22 1,140 1,194 1,111 1,193 1,814,000
2007/11/21 1,192 1,208 1,131 1,150 1,163,300
2007/11/20 1,230 1,240 1,185 1,231 1,489,700
2007/11/19 1,419 1,420 1,283 1,302 1,013,900
2007/11/16 1,480 1,505 1,439 1,465 710,900
2007/11/15 1,580 1,581 1,497 1,505 1,020,800
2007/11/14 1,740 1,776 1,612 1,670 775,800
2007/11/13 1,750 1,811 1,741 1,762 148,600
2007/11/12 1,780 1,799 1,756 1,777 222,300
2007/11/09 1,892 1,900 1,832 1,838 184,700
2007/11/08 1,899 1,906 1,845 1,867 186,700
2007/11/07 2,010 2,010 1,905 1,907 253,100
2007/11/06 1,960 2,010 1,960 1,980 115,300
2007/11/05 2,010 2,025 1,971 1,985 123,100
2007/11/02 2,035 2,055 2,015 2,030 114,500
2007/11/01 2,045 2,095 2,040 2,090 193,000
2007/10/31 2,030 2,055 2,000 2,050 209,700
2007/10/30 1,945 1,998 1,926 1,998 257,800
2007/10/29 1,923 1,951 1,904 1,938 245,800
2007/10/26 1,890 1,911 1,875 1,901 142,000
2007/10/25 1,885 1,908 1,879 1,891 193,100
2007/10/24 1,925 1,925 1,887 1,902 140,400
2007/10/23 1,910 1,917 1,886 1,895 135,200
2007/10/22 1,875 1,907 1,865 1,888 183,100
2007/10/19 1,940 1,967 1,934 1,939 155,000
2007/10/18 1,955 1,993 1,942 1,989 199,300
2007/10/17 1,991 2,015 1,938 1,985 284,700
2007/10/16 2,020 2,055 1,989 2,055 218,000
2007/10/15 2,110 2,135 2,060 2,080 130,500
2007/10/12 2,055 2,145 2,055 2,110 385,700
2007/10/11 1,991 2,070 1,990 2,055 286,300
2007/10/10 1,999 2,030 1,988 1,990 188,100
2007/10/09 2,010 2,030 1,972 1,983 224,600
2007/10/05 1,934 2,030 1,934 2,010 223,500
2007/10/04 1,941 1,972 1,941 1,959 113,700
2007/10/03 1,929 1,983 1,918 1,971 219,100
2007/10/02 1,932 1,935 1,900 1,916 135,600
2007/10/01 1,895 1,928 1,885 1,915 159,100
2007/09/28 1,936 1,936 1,879 1,883 270,700
2007/09/27 1,899 1,942 1,891 1,938 182,200
2007/09/26 1,831 1,887 1,831 1,877 163,100
2007/09/25 1,860 1,883 1,821 1,853 172,600
2007/09/21 1,860 1,882 1,836 1,862 129,000
2007/09/20 1,970 1,971 1,895 1,902 137,900
2007/09/19 1,907 1,945 1,902 1,942 117,800
2007/09/18 1,935 1,946 1,880 1,884 164,800
2007/09/14 1,926 1,935 1,894 1,905 245,700
2007/09/13 1,939 1,962 1,922 1,922 153,500
2007/09/12 2,000 2,000 1,942 1,948 220,100
2007/09/11 1,989 2,010 1,977 1,992 202,900
2007/09/10 1,982 2,010 1,972 1,991 172,200
2007/09/07 2,025 2,065 2,005 2,015 198,000
2007/09/06 2,020 2,040 1,984 2,040 166,600
2007/09/05 2,095 2,110 2,050 2,060 152,000
2007/09/04 2,100 2,100 2,075 2,090 56,500
2007/09/03 2,135 2,135 2,095 2,105 72,900
2007/08/31 2,130 2,145 2,090 2,145 173,100
2007/08/30 2,095 2,100 2,065 2,090 107,400
2007/08/29 2,110 2,120 2,045 2,060 196,000
2007/08/28 2,095 2,175 2,095 2,150 116,200
2007/08/27 2,150 2,160 2,110 2,125 92,300
2007/08/24 2,150 2,200 2,110 2,125 246,500
2007/08/23 2,095 2,115 2,060 2,110 108,900
2007/08/22 2,020 2,085 2,020 2,065 188,400
2007/08/21 2,010 2,040 2,005 2,020 189,400
2007/08/20 2,115 2,120 2,015 2,030 257,700
2007/08/17 2,120 2,120 1,971 1,975 277,000
2007/08/16 2,140 2,150 2,045 2,120 228,200
2007/08/15 2,170 2,225 2,120 2,155 274,000
2007/08/14 2,110 2,235 2,110 2,210 368,600
2007/08/13 2,170 2,200 2,095 2,095 272,700
2007/08/10 2,180 2,265 2,125 2,140 353,900
2007/08/09 2,120 2,220 2,070 2,215 550,700
2007/08/08 2,090 2,110 2,070 2,075 157,400
2007/08/07 2,100 2,120 2,055 2,090 228,200
2007/08/06 2,075 2,095 2,065 2,090 237,900
2007/08/03 2,170 2,175 2,125 2,135 138,600
2007/08/02 2,180 2,180 2,115 2,130 486,800
2007/08/01 2,270 2,270 2,160 2,175 259,200
2007/07/31 2,240 2,290 2,210 2,270 190,800
2007/07/30 2,200 2,275 2,165 2,260 214,300
2007/07/27 2,155 2,190 2,145 2,170 252,600
2007/07/26 2,270 2,275 2,230 2,235 108,100
2007/07/25 2,190 2,245 2,190 2,230 79,800
2007/07/24 2,210 2,275 2,210 2,265 159,100
2007/07/23 2,220 2,235 2,180 2,185 175,000
2007/07/20 2,260 2,275 2,240 2,240 111,100
2007/07/19 2,270 2,300 2,270 2,295 104,000
2007/07/18 2,335 2,335 2,265 2,290 246,200
2007/07/17 2,350 2,385 2,325 2,355 262,600
2007/07/13 2,285 2,300 2,260 2,270 165,500
2007/07/12 2,280 2,320 2,245 2,265 192,800
2007/07/11 2,320 2,330 2,270 2,275 228,600
2007/07/10 2,355 2,360 2,320 2,340 85,700
2007/07/09 2,325 2,355 2,325 2,340 67,800
2007/07/06 2,370 2,375 2,325 2,325 157,900
2007/07/05 2,370 2,405 2,365 2,375 168,700
2007/07/04 2,380 2,390 2,370 2,375 165,900
2007/07/03 2,345 2,385 2,340 2,385 125,500
2007/07/02 2,400 2,400 2,340 2,340 285,400
2007/06/29 2,395 2,395 2,355 2,365 179,200
2007/06/28 2,365 2,385 2,350 2,380 148,100
2007/06/27 2,325 2,355 2,305 2,325 220,100
2007/06/26 2,410 2,410 2,315 2,325 310,500
2007/06/25 2,370 2,440 2,355 2,410 219,900
2007/06/22 2,360 2,425 2,360 2,370 286,300
2007/06/21 2,365 2,405 2,350 2,355 435,400
2007/06/20 2,400 2,420 2,375 2,405 233,200
2007/06/19 2,405 2,435 2,390 2,395 330,300
2007/06/18 2,490 2,490 2,420 2,435 356,500
2007/06/15 2,405 2,490 2,390 2,490 543,000
2007/06/14 2,375 2,375 2,335 2,365 237,800
2007/06/13 2,320 2,390 2,305 2,355 775,100
2007/06/12 2,230 2,385 2,220 2,355 1,362,400
2007/06/11 2,190 2,195 2,110 2,110 370,000
2007/06/08 2,200 2,200 2,150 2,185 308,800
2007/06/07 2,170 2,215 2,155 2,200 555,800
2007/06/06 2,260 2,260 2,210 2,210 319,800
2007/06/05 2,185 2,260 2,180 2,260 334,600
2007/06/04 2,180 2,205 2,170 2,175 302,800
2007/06/01 2,155 2,250 2,150 2,215 1,076,600
2007/05/31 2,090 2,095 2,030 2,070 288,600
2007/05/30 2,105 2,130 2,050 2,060 338,600
2007/05/29 2,075 2,120 2,060 2,100 191,700
2007/05/28 2,140 2,150 2,100 2,115 274,300
2007/05/25 2,020 2,165 2,015 2,140 400,600
2007/05/24 2,000 2,025 1,978 2,005 329,700
2007/05/23 2,035 2,090 2,005 2,065 329,600
2007/05/22 1,934 2,000 1,934 1,995 411,800
2007/05/21 1,918 1,960 1,915 1,928 526,900
2007/05/18 1,961 2,005 1,920 1,978 1,085,700
2007/05/17 2,245 2,280 2,225 2,275 617,800
2007/05/16 2,160 2,175 2,145 2,165 302,400
2007/05/15 2,200 2,205 2,120 2,125 305,200
2007/05/14 2,225 2,235 2,190 2,200 230,200
2007/05/11 2,220 2,235 2,200 2,220 186,500
2007/05/10 2,260 2,265 2,225 2,230 215,200
2007/05/09 2,250 2,255 2,220 2,230 300,000
2007/05/08 2,265 2,285 2,250 2,275 259,300
2007/05/07 2,260 2,260 2,235 2,255 166,700
2007/05/02 2,220 2,230 2,200 2,225 130,400
2007/05/01 2,220 2,245 2,205 2,230 213,200
2007/04/27 2,240 2,240 2,200 2,230 207,600
2007/04/26 2,190 2,195 2,165 2,190 169,700
2007/04/25 2,190 2,190 2,150 2,150 112,600
2007/04/24 2,180 2,195 2,170 2,190 175,000
2007/04/23 2,215 2,225 2,165 2,190 241,400
2007/04/20 2,210 2,220 2,175 2,205 286,100
2007/04/19 2,205 2,235 2,180 2,220 324,200
2007/04/18 2,195 2,195 2,155 2,165 284,000
2007/04/17 2,190 2,215 2,185 2,205 369,100
2007/04/16 2,200 2,220 2,150 2,170 270,900
2007/04/13 2,260 2,275 2,200 2,200 246,400
2007/04/12 2,285 2,305 2,255 2,270 188,200
2007/04/11 2,360 2,360 2,290 2,295 237,300
2007/04/10 2,350 2,365 2,330 2,340 200,600
2007/04/09 2,380 2,380 2,340 2,345 247,300
2007/04/06 2,360 2,385 2,340 2,350 146,200
2007/04/05 2,330 2,370 2,325 2,355 193,600
2007/04/04 2,375 2,385 2,350 2,360 222,500
2007/04/03 2,325 2,345 2,280 2,315 292,100
2007/04/02 2,400 2,415 2,320 2,340 231,600
2007/03/30 2,390 2,405 2,345 2,405 209,300
2007/03/29 2,350 2,370 2,305 2,350 316,300
2007/03/28 2,350 2,405 2,340 2,390 252,400
2007/03/27 2,370 2,370 2,335 2,340 170,500
2007/03/26 2,370 2,385 2,335 2,385 296,800
2007/03/23 2,435 2,435 2,345 2,365 358,100
2007/03/22 2,480 2,485 2,400 2,405 288,400
2007/03/20 2,410 2,445 2,380 2,445 225,800
2007/03/19 2,330 2,370 2,330 2,350 202,300
2007/03/16 2,325 2,385 2,315 2,350 341,500
2007/03/15 2,370 2,420 2,310 2,320 446,700
2007/03/14 2,430 2,450 2,395 2,410 161,000
2007/03/13 2,530 2,530 2,500 2,500 103,400
2007/03/12 2,530 2,540 2,505 2,525 137,900
2007/03/09 2,530 2,540 2,500 2,500 219,500
2007/03/08 2,410 2,510 2,410 2,510 198,800
2007/03/07 2,530 2,550 2,415 2,420 287,800
2007/03/06 2,430 2,520 2,430 2,505 205,100
2007/03/05 2,545 2,545 2,420 2,440 149,800
2007/03/02 2,555 2,625 2,555 2,585 312,100
2007/03/01 2,685 2,685 2,555 2,575 264,800
2007/02/28 2,550 2,665 2,550 2,660 383,600
2007/02/27 2,760 2,830 2,735 2,790 335,300
2007/02/26 2,700 2,740 2,700 2,735 363,600
2007/02/23 2,710 2,720 2,670 2,680 445,500
2007/02/22 2,765 2,775 2,730 2,740 143,000
2007/02/21 2,745 2,780 2,745 2,765 164,000
2007/02/20 2,770 2,785 2,740 2,765 104,700
2007/02/19 2,710 2,785 2,710 2,765 121,500
2007/02/16 2,765 2,790 2,710 2,725 295,100
2007/02/15 2,845 2,845 2,740 2,765 350,700
2007/02/14 2,685 2,880 2,685 2,845 524,900
2007/02/13 2,680 2,695 2,670 2,675 80,100
2007/02/09 2,670 2,710 2,665 2,670 158,000
2007/02/08 2,720 2,740 2,685 2,710 105,700
2007/02/07 2,740 2,780 2,715 2,720 117,100
2007/02/06 2,800 2,800 2,720 2,765 187,100
2007/02/05 2,840 2,840 2,770 2,800 255,500
2007/02/02 2,730 2,830 2,720 2,805 450,100
2007/02/01 2,675 2,710 2,665 2,690 185,400
2007/01/31 2,775 2,775 2,650 2,665 272,800
2007/01/30 2,835 2,840 2,765 2,770 384,500
2007/01/29 2,710 2,775 2,700 2,765 293,100
2007/01/26 2,680 2,755 2,680 2,720 167,300
2007/01/25 2,750 2,755 2,695 2,700 138,700
2007/01/24 2,750 2,760 2,695 2,720 225,400
2007/01/23 2,770 2,800 2,730 2,760 206,000
2007/01/22 2,850 2,870 2,740 2,810 458,400
2007/01/19 2,700 2,875 2,685 2,810 1,121,600
2007/01/18 2,550 2,655 2,535 2,655 517,100
2007/01/17 2,510 2,560 2,490 2,555 192,200
2007/01/16 2,535 2,555 2,515 2,550 121,000
2007/01/15 2,560 2,585 2,550 2,560 121,100
2007/01/12 2,560 2,570 2,520 2,530 257,000
2007/01/11 2,505 2,555 2,485 2,550 489,000
2007/01/10 2,495 2,515 2,470 2,500 272,000
2007/01/09 2,425 2,495 2,425 2,490 129,800
2007/01/05 2,475 2,485 2,420 2,425 206,600
2007/01/04 2,490 2,505 2,475 2,490 59,100

このページの先頭へ