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
2009/12/30 756 756 740 744 76,100
2009/12/29 743 754 741 750 62,700
2009/12/28 734 749 734 740 55,400
2009/12/25 734 739 730 736 39,400
2009/12/24 734 736 728 732 71,000
2009/12/22 731 739 726 730 47,400
2009/12/21 740 740 721 725 52,700
2009/12/18 740 740 724 731 47,400
2009/12/17 740 747 727 730 44,800
2009/12/16 712 738 712 735 66,700
2009/12/15 712 734 710 721 46,000
2009/12/14 741 749 710 722 66,500
2009/12/11 739 745 722 740 71,100
2009/12/10 737 747 731 737 61,100
2009/12/09 755 759 745 747 63,400
2009/12/08 753 774 753 762 59,000
2009/12/07 767 778 753 755 81,200
2009/12/04 759 767 747 755 70,500
2009/12/03 731 760 729 759 80,000
2009/12/02 728 740 718 724 63,000
2009/12/01 702 745 699 737 98,900
2009/11/30 694 725 693 701 100,200
2009/11/27 695 703 683 692 105,500
2009/11/26 705 724 700 714 56,800
2009/11/25 731 731 700 715 144,500
2009/11/24 764 788 732 745 97,100
2009/11/20 718 765 717 764 99,300
2009/11/19 752 767 735 738 88,800
2009/11/18 777 794 750 761 162,800
2009/11/17 839 850 772 781 204,200
2009/11/16 864 865 840 847 87,500
2009/11/13 838 861 838 854 113,800
2009/11/12 786 864 786 845 250,400
2009/11/11 800 813 780 783 64,000
2009/11/10 784 808 766 800 118,500
2009/11/09 803 803 763 783 64,100
2009/11/06 787 805 782 793 67,100
2009/11/05 815 819 790 794 51,300
2009/11/04 805 806 785 805 59,600
2009/11/02 776 809 767 804 78,500
2009/10/30 812 829 802 806 128,400
2009/10/29 803 810 787 800 206,400
2009/10/28 832 845 826 833 114,300
2009/10/27 875 878 844 852 165,100
2009/10/26 894 904 880 887 122,400
2009/10/23 879 906 875 904 134,900
2009/10/22 900 900 871 878 99,600
2009/10/21 901 917 897 915 69,200
2009/10/20 897 906 887 902 64,100
2009/10/19 902 905 876 898 94,900
2009/10/16 930 930 905 912 75,300
2009/10/15 905 925 904 913 74,700
2009/10/14 900 907 883 896 83,100
2009/10/13 899 921 895 910 136,800
2009/10/09 881 885 855 875 75,300
2009/10/08 891 891 845 861 123,200
2009/10/07 797 870 789 863 261,800
2009/10/06 780 800 766 780 113,400
2009/10/05 779 788 754 780 118,000
2009/10/02 772 793 772 773 123,100
2009/10/01 815 824 806 812 96,200
2009/09/30 837 841 811 826 161,000
2009/09/29 860 864 834 847 134,000
2009/09/28 880 881 838 855 116,700
2009/09/25 877 892 871 881 73,200
2009/09/24 907 915 876 897 152,000
2009/09/18 904 907 853 897 138,900
2009/09/17 922 922 903 922 60,100
2009/09/16 922 925 894 898 155,900
2009/09/15 951 954 921 932 139,300
2009/09/14 989 989 937 941 158,500
2009/09/11 1,024 1,029 975 989 233,200
2009/09/10 986 1,032 986 1,024 110,000
2009/09/09 1,010 1,016 982 985 86,000
2009/09/08 1,011 1,025 993 1,010 67,100
2009/09/07 1,010 1,032 1,007 1,010 34,200
2009/09/04 1,017 1,020 1,004 1,007 54,600
2009/09/03 1,000 1,034 994 1,017 88,200
2009/09/02 1,015 1,029 1,006 1,011 105,800
2009/09/01 1,043 1,064 1,035 1,037 61,500
2009/08/31 1,025 1,060 1,015 1,057 158,600
2009/08/28 1,062 1,078 1,032 1,045 157,300
2009/08/27 1,080 1,085 1,045 1,050 232,900
2009/08/26 1,120 1,124 1,096 1,099 159,200
2009/08/25 1,122 1,130 1,113 1,115 45,900
2009/08/24 1,123 1,153 1,123 1,141 61,900
2009/08/21 1,134 1,134 1,102 1,110 41,600
2009/08/20 1,101 1,137 1,094 1,135 81,500
2009/08/19 1,108 1,130 1,102 1,110 50,900
2009/08/18 1,102 1,134 1,102 1,120 49,700
2009/08/17 1,148 1,148 1,115 1,122 72,400
2009/08/14 1,150 1,163 1,138 1,148 89,300
2009/08/13 1,179 1,179 1,152 1,164 61,600
2009/08/12 1,200 1,200 1,159 1,159 83,300
2009/08/11 1,200 1,209 1,181 1,195 187,100
2009/08/10 1,199 1,210 1,160 1,165 181,200
2009/08/07 1,229 1,243 1,166 1,196 116,900
2009/08/06 1,195 1,257 1,195 1,230 193,000
2009/08/05 1,217 1,249 1,199 1,215 121,200
2009/08/04 1,277 1,295 1,191 1,197 267,400
2009/08/03 1,197 1,297 1,183 1,290 432,500
2009/07/31 1,157 1,200 1,157 1,200 295,900
2009/07/30 1,148 1,150 1,132 1,146 129,700
2009/07/29 1,107 1,144 1,107 1,139 98,600
2009/07/28 1,147 1,148 1,107 1,127 118,700
2009/07/27 1,130 1,149 1,119 1,146 142,300
2009/07/24 1,107 1,125 1,101 1,113 112,100
2009/07/23 1,128 1,130 1,101 1,105 202,500
2009/07/22 1,047 1,108 1,045 1,108 318,100
2009/07/21 971 1,027 971 1,027 140,800
2009/07/17 967 986 950 970 119,500
2009/07/16 977 996 961 967 101,800
2009/07/15 981 998 950 953 162,500
2009/07/14 982 1,017 972 985 194,600
2009/07/13 1,116 1,116 941 942 377,500
2009/07/10 1,100 1,120 1,080 1,107 291,400
2009/07/09 1,006 1,088 1,006 1,068 239,500
2009/07/08 1,080 1,086 1,010 1,022 206,500
2009/07/07 1,111 1,140 1,056 1,068 328,400
2009/07/06 1,167 1,185 1,127 1,130 221,600
2009/07/03 1,100 1,165 1,073 1,157 402,700
2009/07/02 1,051 1,123 1,036 1,106 455,100
2009/07/01 968 1,015 953 1,015 271,400
2009/06/30 998 1,008 967 968 104,700
2009/06/29 986 1,031 974 993 152,800
2009/06/26 975 989 962 986 119,100
2009/06/25 936 997 935 984 181,600
2009/06/24 953 971 942 951 151,000
2009/06/23 998 1,016 973 973 188,800
2009/06/22 1,015 1,043 994 1,042 146,400
2009/06/19 1,015 1,036 1,003 1,008 137,500
2009/06/18 1,046 1,046 1,005 1,020 177,100
2009/06/17 1,050 1,050 1,023 1,046 89,300
2009/06/16 1,070 1,070 1,025 1,038 173,200
2009/06/15 1,041 1,079 1,041 1,073 119,200
2009/06/12 1,080 1,098 1,061 1,081 160,600
2009/06/11 1,076 1,109 1,060 1,069 139,700
2009/06/10 1,035 1,112 1,003 1,084 332,400
2009/06/09 1,033 1,033 995 1,015 379,600
2009/06/08 1,113 1,113 1,046 1,050 352,800
2009/06/05 1,091 1,133 1,067 1,076 262,900
2009/06/04 1,048 1,175 1,040 1,111 568,500
2009/06/03 1,057 1,071 1,010 1,056 602,000
2009/06/02 993 1,057 968 1,057 624,600
2009/06/01 900 960 889 957 364,400
2009/05/29 926 929 881 889 415,100
2009/05/28 913 965 893 950 290,400
2009/05/27 904 913 897 906 124,300
2009/05/26 915 920 892 908 165,100
2009/05/25 866 915 860 905 346,300
2009/05/22 840 845 833 842 158,900
2009/05/21 832 845 810 830 153,800
2009/05/20 831 875 815 827 318,400
2009/05/19 830 844 821 830 206,500
2009/05/18 825 845 816 826 252,100
2009/05/15 870 877 829 853 757,300
2009/05/14 800 878 798 878 713,100
2009/05/13 806 813 736 778 458,100
2009/05/12 811 872 805 826 647,300
2009/05/11 785 785 785 785 53,700
2009/05/08 675 688 656 685 166,900
2009/05/07 672 678 642 665 188,200
2009/05/01 619 635 618 622 101,300
2009/04/30 615 645 615 629 149,300
2009/04/28 636 636 610 619 164,600
2009/04/27 645 658 617 630 260,700
2009/04/24 672 685 641 643 416,900
2009/04/23 597 695 585 695 620,400
2009/04/22 550 613 550 595 230,700
2009/04/21 515 561 503 553 166,000
2009/04/20 530 539 522 532 147,600
2009/04/17 568 578 530 539 152,100
2009/04/16 593 601 549 558 193,100
2009/04/15 584 615 584 601 174,000
2009/04/14 542 594 535 594 171,500
2009/04/13 510 541 510 532 83,000
2009/04/10 500 505 496 500 55,700
2009/04/09 482 495 482 495 63,400
2009/04/08 489 490 480 480 43,100
2009/04/07 498 500 488 494 32,000
2009/04/06 491 500 487 492 46,000
2009/04/03 505 507 475 484 94,300
2009/04/02 475 502 475 500 100,900
2009/04/01 479 485 463 475 93,800
2009/03/31 530 532 487 488 117,700
2009/03/30 536 544 522 522 39,000
2009/03/27 549 553 537 537 43,900
2009/03/26 533 550 533 550 42,000
2009/03/25 545 545 527 538 69,200
2009/03/24 538 548 527 545 66,200
2009/03/23 545 546 527 536 35,100
2009/03/19 534 535 525 527 19,700
2009/03/18 525 532 525 527 39,300
2009/03/17 531 532 518 525 41,300
2009/03/16 507 535 507 530 55,800
2009/03/13 490 520 490 516 72,400
2009/03/12 496 501 488 492 34,800
2009/03/11 510 516 506 508 33,700
2009/03/10 521 525 500 501 38,800
2009/03/09 520 523 503 503 23,500
2009/03/06 523 532 519 519 42,500
2009/03/05 540 547 530 543 70,400
2009/03/04 504 514 503 510 23,700
2009/03/03 500 510 495 505 21,500
2009/03/02 495 514 489 510 47,200
2009/02/27 519 525 509 525 64,000
2009/02/26 514 517 495 501 68,700
2009/02/25 502 513 500 511 54,400
2009/02/24 475 499 475 492 97,600
2009/02/23 450 494 450 490 89,900
2009/02/20 441 465 436 445 90,000
2009/02/19 432 441 423 438 86,000
2009/02/18 443 448 430 441 125,800
2009/02/17 453 455 440 451 83,400
2009/02/16 460 470 422 443 76,700
2009/02/13 470 480 462 467 74,300
2009/02/12 494 495 473 479 54,500
2009/02/10 498 500 473 474 45,500
2009/02/09 491 511 483 483 33,800
2009/02/06 500 514 495 495 33,600
2009/02/05 505 519 480 508 43,400
2009/02/04 506 522 506 519 38,300
2009/02/03 514 522 506 511 48,300
2009/02/02 503 518 492 504 49,000
2009/01/30 536 542 521 521 94,700
2009/01/29 553 560 534 543 97,200
2009/01/28 580 580 560 566 42,100
2009/01/27 560 587 560 580 64,400
2009/01/26 564 565 555 555 19,900
2009/01/23 572 572 554 554 61,700
2009/01/22 580 594 572 592 38,100
2009/01/21 556 594 556 575 57,900
2009/01/20 578 588 572 576 24,300
2009/01/19 594 611 584 585 24,800
2009/01/16 575 590 575 586 35,700
2009/01/15 573 593 572 584 56,300
2009/01/14 579 594 571 582 51,500
2009/01/13 600 601 579 583 54,900
2009/01/09 643 643 618 618 36,000
2009/01/08 633 646 631 633 38,000
2009/01/07 650 659 640 652 83,400
2009/01/06 627 633 615 620 37,200
2009/01/05 645 650 616 616 33,000

このページの先頭へ