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
2008/12/30 626 638 613 638 78,300
2008/12/29 614 619 599 619 57,000
2008/12/26 606 612 600 609 31,800
2008/12/25 607 610 597 606 20,300
2008/12/24 608 608 591 597 27,700
2008/12/22 588 620 586 615 68,800
2008/12/19 586 607 586 606 80,400
2008/12/18 565 590 565 584 61,200
2008/12/17 598 598 574 581 53,100
2008/12/16 589 595 583 588 41,000
2008/12/15 604 619 587 599 88,800
2008/12/12 595 619 584 594 124,800
2008/12/11 595 600 580 594 61,700
2008/12/10 585 597 579 588 78,400
2008/12/09 575 600 562 594 148,000
2008/12/08 577 595 561 570 218,800
2008/12/05 636 678 627 657 50,800
2008/12/04 625 639 615 629 61,200
2008/12/03 632 643 626 631 48,500
2008/12/02 632 663 630 636 62,000
2008/12/01 704 704 670 682 44,300
2008/11/28 704 708 680 704 51,800
2008/11/27 685 698 685 694 25,400
2008/11/26 685 704 660 695 39,100
2008/11/25 692 720 661 695 76,900
2008/11/21 620 688 619 680 73,700
2008/11/20 650 665 642 650 66,400
2008/11/19 671 693 651 658 85,800
2008/11/18 681 706 667 670 84,500
2008/11/17 684 725 684 703 71,700
2008/11/14 735 736 707 714 51,300
2008/11/13 716 730 691 695 85,300
2008/11/12 710 769 710 760 84,900
2008/11/11 739 746 715 715 56,000
2008/11/10 725 744 715 738 57,900
2008/11/07 678 727 677 712 87,300
2008/11/06 689 733 683 728 105,900
2008/11/05 719 757 719 729 175,700
2008/11/04 713 730 701 729 56,100
2008/10/31 715 724 670 683 147,300
2008/10/30 630 705 623 705 106,200
2008/10/29 630 670 600 640 125,000
2008/10/28 570 619 550 609 200,200
2008/10/27 625 666 590 595 115,200
2008/10/24 642 671 625 636 169,100
2008/10/23 646 662 621 662 112,200
2008/10/22 748 748 664 673 123,700
2008/10/21 748 766 733 755 107,000
2008/10/20 651 709 651 706 72,500
2008/10/17 692 693 630 646 169,700
2008/10/16 680 689 651 652 144,200
2008/10/15 694 727 683 725 158,900
2008/10/14 694 694 694 694 24,600
2008/10/10 602 605 568 594 155,400
2008/10/09 609 690 609 640 185,800
2008/10/08 650 665 629 639 214,500
2008/10/07 632 695 631 679 166,100
2008/10/06 721 728 685 702 134,500
2008/10/03 758 770 734 751 78,200
2008/10/02 806 816 775 778 86,000
2008/10/01 844 847 815 816 59,500
2008/09/30 801 848 790 821 187,300
2008/09/29 872 912 830 838 211,400
2008/09/26 886 900 863 878 148,800
2008/09/25 870 904 862 885 253,700
2008/09/24 836 894 836 890 311,700
2008/09/22 820 870 816 856 324,500
2008/09/19 696 790 696 790 242,900
2008/09/18 650 696 640 690 259,300
2008/09/17 705 716 662 670 295,500
2008/09/16 660 736 650 699 260,100
2008/09/12 723 723 705 710 90,900
2008/09/11 711 721 701 703 100,500
2008/09/10 694 721 692 710 106,000
2008/09/09 734 744 719 724 124,700
2008/09/08 755 770 741 756 194,400
2008/09/05 736 736 690 696 251,500
2008/09/04 781 790 758 760 107,600
2008/09/03 787 806 773 781 113,800
2008/09/02 783 819 782 793 149,100
2008/09/01 789 805 780 793 82,500
2008/08/29 782 800 777 799 109,200
2008/08/28 774 781 767 775 62,100
2008/08/27 779 789 771 774 91,100
2008/08/26 781 794 775 778 99,400
2008/08/25 805 819 803 808 86,300
2008/08/22 813 815 783 787 106,900
2008/08/21 827 827 813 819 93,000
2008/08/20 801 825 801 817 96,700
2008/08/19 850 853 811 811 172,900
2008/08/18 850 867 847 850 118,600
2008/08/15 851 863 839 840 236,700
2008/08/14 910 911 849 851 221,800
2008/08/13 900 916 870 909 212,500
2008/08/12 949 950 911 911 79,400
2008/08/11 931 950 931 940 77,800
2008/08/08 906 934 895 921 51,400
2008/08/07 937 938 913 915 97,100
2008/08/06 915 951 903 947 155,200
2008/08/05 881 897 881 887 107,200
2008/08/04 880 903 878 880 101,800
2008/08/01 918 926 884 885 112,500
2008/07/31 960 966 931 936 147,300
2008/07/30 919 948 919 939 109,800
2008/07/29 911 912 897 911 84,500
2008/07/28 910 928 909 912 59,100
2008/07/25 913 935 906 910 138,500
2008/07/24 900 944 890 942 95,100
2008/07/23 899 908 890 895 91,100
2008/07/22 876 880 855 880 133,300
2008/07/18 883 884 845 845 115,700
2008/07/17 848 863 847 863 65,700
2008/07/16 850 865 836 840 92,200
2008/07/15 880 881 850 854 121,700
2008/07/14 869 905 869 890 89,500
2008/07/11 887 899 870 879 101,100
2008/07/10 884 899 884 891 68,700
2008/07/09 915 945 893 897 177,600
2008/07/08 937 939 910 913 126,400
2008/07/07 935 960 930 949 88,500
2008/07/04 930 940 916 925 99,900
2008/07/03 925 931 911 920 130,900
2008/07/02 944 945 923 935 127,800
2008/07/01 961 969 932 934 189,800
2008/06/30 989 989 968 971 100,100
2008/06/27 957 987 957 979 151,900
2008/06/26 980 994 974 987 97,800
2008/06/25 941 976 936 976 218,300
2008/06/24 949 962 940 942 117,100
2008/06/23 958 971 936 954 233,900
2008/06/20 983 983 946 948 230,400
2008/06/19 991 1,001 981 987 177,000
2008/06/18 1,000 1,019 1,000 1,000 154,300
2008/06/17 993 1,005 990 999 283,200
2008/06/16 1,017 1,017 991 991 312,500
2008/06/13 999 1,019 999 1,012 208,100
2008/06/12 1,013 1,016 1,000 1,005 221,900
2008/06/11 1,012 1,022 1,005 1,012 123,500
2008/06/10 1,051 1,065 1,007 1,012 333,200
2008/06/09 1,032 1,056 1,030 1,050 108,900
2008/06/06 1,085 1,095 1,061 1,061 141,800
2008/06/05 1,088 1,090 1,064 1,073 134,200
2008/06/04 1,080 1,095 1,072 1,086 144,800
2008/06/03 1,080 1,096 1,080 1,082 240,200
2008/06/02 1,071 1,131 1,058 1,120 343,700
2008/05/30 1,055 1,076 1,033 1,069 346,900
2008/05/29 1,017 1,050 987 1,050 514,400
2008/05/28 1,068 1,068 1,006 1,014 543,400
2008/05/27 1,094 1,094 1,061 1,068 299,200
2008/05/26 1,060 1,100 1,051 1,095 417,300
2008/05/23 1,074 1,077 1,036 1,075 546,200
2008/05/22 1,022 1,075 1,022 1,073 205,500
2008/05/21 1,051 1,060 1,027 1,048 398,200
2008/05/20 1,093 1,093 1,063 1,071 500,900
2008/05/19 1,042 1,105 1,040 1,105 895,400
2008/05/16 1,050 1,061 1,039 1,042 1,486,000
2008/05/15 1,222 1,242 1,216 1,239 295,600
2008/05/14 1,247 1,251 1,211 1,242 280,500
2008/05/13 1,264 1,270 1,230 1,235 165,900
2008/05/12 1,234 1,268 1,226 1,260 228,300
2008/05/09 1,246 1,260 1,200 1,254 405,500
2008/05/08 1,231 1,262 1,231 1,246 198,000
2008/05/07 1,276 1,277 1,258 1,270 271,200
2008/05/02 1,267 1,277 1,241 1,277 289,200
2008/05/01 1,241 1,252 1,230 1,238 208,200
2008/04/30 1,261 1,274 1,250 1,261 169,600
2008/04/28 1,275 1,287 1,247 1,262 287,100
2008/04/25 1,271 1,282 1,265 1,273 196,700
2008/04/24 1,271 1,298 1,260 1,276 263,600
2008/04/23 1,295 1,299 1,270 1,276 452,800
2008/04/22 1,354 1,359 1,321 1,326 336,300
2008/04/21 1,340 1,369 1,331 1,362 214,900
2008/04/18 1,340 1,343 1,302 1,334 121,400
2008/04/17 1,330 1,344 1,326 1,340 143,000
2008/04/16 1,321 1,327 1,312 1,326 119,700
2008/04/15 1,280 1,301 1,261 1,301 121,700
2008/04/14 1,290 1,290 1,262 1,280 149,800
2008/04/11 1,269 1,326 1,265 1,322 202,900
2008/04/10 1,281 1,298 1,254 1,260 136,200
2008/04/09 1,317 1,324 1,269 1,281 197,100
2008/04/08 1,318 1,339 1,305 1,316 238,500
2008/04/07 1,327 1,353 1,323 1,347 129,100
2008/04/04 1,340 1,346 1,323 1,327 300,700
2008/04/03 1,295 1,338 1,292 1,333 256,300
2008/04/02 1,299 1,300 1,284 1,292 255,900
2008/04/01 1,235 1,281 1,217 1,260 359,200
2008/03/31 1,237 1,261 1,194 1,201 448,300
2008/03/28 1,264 1,275 1,248 1,268 234,400
2008/03/27 1,259 1,273 1,248 1,265 176,200
2008/03/26 1,284 1,284 1,261 1,274 206,700
2008/03/25 1,290 1,304 1,266 1,290 274,700
2008/03/24 1,295 1,295 1,241 1,248 250,700
2008/03/21 1,220 1,265 1,214 1,256 154,000
2008/03/19 1,198 1,225 1,188 1,214 193,900
2008/03/18 1,156 1,192 1,135 1,158 188,200
2008/03/17 1,177 1,194 1,130 1,160 356,100
2008/03/14 1,263 1,269 1,208 1,215 449,300
2008/03/13 1,291 1,293 1,214 1,224 191,700
2008/03/12 1,327 1,327 1,269 1,280 188,600
2008/03/11 1,142 1,267 1,133 1,258 295,100
2008/03/10 1,223 1,230 1,180 1,185 207,800
2008/03/07 1,236 1,258 1,234 1,241 250,600
2008/03/06 1,250 1,319 1,250 1,283 333,200
2008/03/05 1,259 1,266 1,235 1,244 225,800
2008/03/04 1,286 1,298 1,240 1,275 332,700
2008/03/03 1,301 1,324 1,283 1,285 236,000
2008/02/29 1,360 1,375 1,350 1,357 320,100
2008/02/28 1,365 1,386 1,350 1,377 273,700
2008/02/27 1,365 1,375 1,346 1,369 285,900
2008/02/26 1,370 1,373 1,323 1,329 317,200
2008/02/25 1,327 1,358 1,323 1,348 404,700
2008/02/22 1,300 1,330 1,290 1,327 522,200
2008/02/21 1,225 1,332 1,225 1,313 723,900
2008/02/20 1,277 1,277 1,190 1,205 491,600
2008/02/19 1,288 1,288 1,249 1,276 626,600
2008/02/18 1,195 1,236 1,173 1,198 470,300
2008/02/15 1,124 1,168 1,085 1,155 288,100
2008/02/14 1,100 1,147 1,100 1,138 296,000
2008/02/13 1,135 1,148 1,083 1,095 264,400
2008/02/12 1,116 1,152 1,087 1,115 237,200
2008/02/08 1,092 1,126 1,091 1,103 175,700
2008/02/07 1,128 1,144 1,070 1,112 267,500
2008/02/06 1,120 1,147 1,111 1,129 281,700
2008/02/05 1,210 1,210 1,162 1,175 494,500
2008/02/04 1,172 1,229 1,160 1,223 457,400
2008/02/01 1,163 1,179 1,127 1,134 503,200
2008/01/31 1,120 1,189 1,093 1,183 487,900
2008/01/30 1,107 1,140 1,077 1,121 714,400
2008/01/29 1,035 1,073 1,026 1,067 518,800
2008/01/28 1,058 1,070 999 1,010 545,500
2008/01/25 1,046 1,091 1,026 1,067 660,200
2008/01/24 990 1,028 987 1,028 531,600
2008/01/23 960 1,008 943 970 495,300
2008/01/22 966 993 920 930 680,300
2008/01/21 1,019 1,038 1,006 1,016 505,000
2008/01/18 979 1,070 963 1,059 591,100
2008/01/17 950 1,023 950 1,012 615,200
2008/01/16 987 994 930 935 555,200
2008/01/15 1,070 1,070 1,003 1,017 318,700
2008/01/11 1,106 1,118 1,034 1,052 483,100
2008/01/10 1,074 1,099 1,073 1,086 472,500
2008/01/09 1,045 1,090 1,011 1,072 679,100
2008/01/08 1,116 1,132 1,065 1,097 587,400
2008/01/07 1,150 1,182 1,107 1,112 611,400
2008/01/04 1,229 1,229 1,154 1,182 319,000

このページの先頭へ