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
2012/12/28 939 940 916 928 92,000
2012/12/27 916 931 903 930 136,500
2012/12/26 902 912 894 910 101,400
2012/12/25 914 917 899 900 49,000
2012/12/21 912 919 900 909 99,600
2012/12/20 917 920 904 909 120,800
2012/12/19 905 920 903 919 157,600
2012/12/18 894 905 891 898 91,600
2012/12/17 897 901 890 892 39,300
2012/12/14 902 904 887 888 101,800
2012/12/13 915 919 901 902 46,000
2012/12/12 905 909 892 905 96,900
2012/12/11 904 904 892 896 41,100
2012/12/10 905 913 900 904 68,900
2012/12/07 920 921 902 906 57,800
2012/12/06 910 922 887 919 186,300
2012/12/05 874 925 874 920 248,100
2012/12/04 867 867 856 865 63,700
2012/12/03 857 871 855 860 50,600
2012/11/30 872 872 856 857 86,400
2012/11/29 857 862 856 858 45,700
2012/11/28 880 881 855 857 99,100
2012/11/27 913 923 880 885 98,800
2012/11/26 880 918 880 912 115,500
2012/11/22 877 890 855 873 79,400
2012/11/21 866 872 856 865 64,800
2012/11/20 887 893 854 864 81,600
2012/11/19 858 887 857 883 122,200
2012/11/16 821 856 821 849 46,900
2012/11/15 810 826 810 819 46,600
2012/11/14 815 818 811 812 35,800
2012/11/13 833 834 814 821 41,500
2012/11/12 840 845 804 840 82,700
2012/11/09 862 864 847 847 66,500
2012/11/08 865 870 861 864 61,400
2012/11/07 867 878 865 869 102,900
2012/11/06 885 885 864 867 82,200
2012/11/05 880 886 861 884 62,700
2012/11/02 882 884 869 878 37,100
2012/11/01 881 881 866 871 60,200
2012/10/31 873 897 872 888 86,100
2012/10/30 907 909 888 888 63,800
2012/10/29 926 926 901 905 26,500
2012/10/26 912 924 910 914 66,500
2012/10/25 915 916 904 912 36,600
2012/10/24 905 932 905 917 72,100
2012/10/23 935 936 912 916 47,200
2012/10/22 923 949 921 936 49,800
2012/10/19 939 945 921 932 46,300
2012/10/18 914 944 914 939 60,600
2012/10/17 911 918 903 909 59,900
2012/10/16 895 906 889 897 67,700
2012/10/15 882 898 868 890 81,500
2012/10/12 885 911 885 892 92,000
2012/10/11 903 911 896 900 67,100
2012/10/10 902 966 902 918 135,300
2012/10/09 938 942 901 903 114,700
2012/10/05 944 951 937 948 44,900
2012/10/04 949 958 937 944 64,300
2012/10/03 954 957 945 949 39,000
2012/10/02 961 979 958 966 93,000
2012/10/01 983 983 955 970 112,500
2012/09/28 990 1,019 984 993 93,300
2012/09/27 987 997 980 990 77,400
2012/09/26 989 998 978 987 80,100
2012/09/25 974 990 953 990 198,000
2012/09/24 992 1,002 976 983 48,400
2012/09/21 983 997 983 990 49,600
2012/09/20 999 1,000 974 978 55,900
2012/09/19 985 1,003 984 993 47,100
2012/09/18 1,000 1,005 974 984 71,700
2012/09/14 1,005 1,014 992 993 82,400
2012/09/13 964 994 960 993 80,400
2012/09/12 962 984 956 962 90,800
2012/09/11 956 964 956 962 59,700
2012/09/10 944 964 944 963 27,400
2012/09/07 950 961 944 949 71,000
2012/09/06 956 959 932 936 111,700
2012/09/05 964 971 953 958 58,600
2012/09/04 973 985 968 974 42,100
2012/09/03 980 986 966 979 47,300
2012/08/31 975 993 974 983 80,700
2012/08/30 970 974 966 974 40,400
2012/08/29 970 970 959 969 48,300
2012/08/28 978 980 955 962 62,800
2012/08/27 965 977 957 972 58,800
2012/08/24 955 964 948 950 47,200
2012/08/23 975 976 959 963 44,000
2012/08/22 981 981 965 974 35,300
2012/08/21 958 984 957 981 46,800
2012/08/20 978 980 957 958 51,400
2012/08/17 961 974 955 974 47,000
2012/08/16 968 968 950 961 52,800
2012/08/15 971 972 963 968 28,600
2012/08/14 970 973 951 967 70,400
2012/08/13 975 978 961 969 35,200
2012/08/10 969 988 967 983 29,700
2012/08/09 974 981 965 975 44,800
2012/08/08 985 985 964 973 84,600
2012/08/07 1,050 1,058 972 980 167,900
2012/08/06 1,082 1,111 1,075 1,110 79,600
2012/08/03 1,064 1,070 1,055 1,063 41,300
2012/08/02 1,047 1,067 1,045 1,062 31,400
2012/08/01 1,057 1,064 1,040 1,043 24,400
2012/07/31 1,074 1,083 1,061 1,069 80,700
2012/07/30 1,047 1,066 1,036 1,066 58,200
2012/07/27 1,012 1,037 1,012 1,034 48,300
2012/07/26 990 1,007 987 1,004 32,700
2012/07/25 995 999 981 986 40,600
2012/07/24 1,007 1,011 991 994 28,100
2012/07/23 1,015 1,027 1,004 1,006 55,900
2012/07/20 1,003 1,026 1,001 1,016 66,000
2012/07/19 969 1,000 968 999 67,500
2012/07/18 1,019 1,019 961 965 85,900
2012/07/17 1,025 1,037 1,012 1,017 52,000
2012/07/13 1,022 1,043 1,022 1,036 62,100
2012/07/12 1,051 1,051 1,023 1,031 53,800
2012/07/11 1,033 1,047 1,032 1,040 49,600
2012/07/10 1,044 1,054 1,038 1,038 43,200
2012/07/09 1,054 1,060 1,041 1,049 46,100
2012/07/06 1,070 1,084 1,061 1,061 55,800
2012/07/05 1,093 1,103 1,075 1,077 41,000
2012/07/04 1,097 1,120 1,094 1,105 54,100
2012/07/03 1,078 1,092 1,060 1,089 46,400
2012/07/02 1,085 1,085 1,063 1,065 25,400
2012/06/29 1,098 1,100 1,070 1,077 73,200
2012/06/28 1,077 1,099 1,072 1,095 51,600
2012/06/27 1,065 1,067 1,055 1,066 21,800
2012/06/26 1,054 1,080 1,042 1,045 37,100
2012/06/25 1,075 1,075 1,059 1,065 39,900
2012/06/22 1,080 1,098 1,077 1,079 71,800
2012/06/21 1,077 1,085 1,070 1,077 38,500
2012/06/20 1,065 1,076 1,050 1,070 29,900
2012/06/19 1,046 1,067 1,040 1,050 44,900
2012/06/18 1,052 1,060 1,043 1,056 39,700
2012/06/15 1,041 1,060 1,022 1,037 83,200
2012/06/14 1,066 1,071 1,036 1,046 59,000
2012/06/13 1,076 1,084 1,065 1,070 42,300
2012/06/12 1,069 1,094 1,068 1,086 40,100
2012/06/11 1,074 1,112 1,074 1,087 42,100
2012/06/08 1,096 1,102 1,064 1,074 118,600
2012/06/07 1,085 1,106 1,081 1,103 58,300
2012/06/06 1,098 1,099 1,071 1,087 69,600
2012/06/05 1,067 1,093 1,058 1,090 86,400
2012/06/04 1,040 1,074 1,040 1,068 56,500
2012/06/01 1,093 1,106 1,083 1,092 69,700
2012/05/31 1,124 1,124 1,097 1,122 69,700
2012/05/30 1,100 1,136 1,084 1,124 129,700
2012/05/29 1,051 1,080 1,051 1,077 48,600
2012/05/28 1,117 1,118 1,060 1,074 82,500
2012/05/25 1,093 1,134 1,093 1,117 86,800
2012/05/24 1,158 1,159 1,107 1,119 98,000
2012/05/23 1,200 1,218 1,165 1,174 168,100
2012/05/22 1,108 1,203 1,108 1,196 277,100
2012/05/21 1,095 1,127 1,083 1,096 88,000
2012/05/18 1,101 1,115 1,089 1,109 83,900
2012/05/17 1,126 1,160 1,121 1,149 94,000
2012/05/16 1,149 1,149 1,112 1,126 51,000
2012/05/15 1,141 1,169 1,121 1,151 70,200
2012/05/14 1,210 1,230 1,165 1,171 79,300
2012/05/11 1,227 1,249 1,211 1,223 112,600
2012/05/10 1,164 1,246 1,161 1,235 183,500
2012/05/09 1,165 1,168 1,147 1,160 85,400
2012/05/08 1,180 1,190 1,168 1,177 53,600
2012/05/07 1,175 1,207 1,164 1,179 152,200
2012/05/02 1,181 1,200 1,166 1,185 188,500
2012/05/01 1,133 1,160 1,129 1,135 59,700
2012/04/27 1,145 1,169 1,136 1,144 65,800
2012/04/26 1,158 1,161 1,141 1,145 50,300
2012/04/25 1,159 1,161 1,141 1,157 57,500
2012/04/24 1,150 1,163 1,141 1,145 103,000
2012/04/23 1,191 1,194 1,129 1,169 154,800
2012/04/20 1,188 1,208 1,172 1,203 72,900
2012/04/19 1,173 1,188 1,161 1,186 68,900
2012/04/18 1,173 1,190 1,153 1,173 164,100
2012/04/17 1,190 1,194 1,168 1,173 69,200
2012/04/16 1,204 1,212 1,169 1,179 172,100
2012/04/13 1,191 1,223 1,187 1,219 96,000
2012/04/12 1,190 1,205 1,176 1,201 64,000
2012/04/11 1,165 1,196 1,165 1,190 109,600
2012/04/10 1,167 1,207 1,160 1,195 96,900
2012/04/09 1,161 1,177 1,149 1,159 85,100
2012/04/06 1,158 1,200 1,156 1,187 98,500
2012/04/05 1,162 1,172 1,141 1,158 114,300
2012/04/04 1,249 1,249 1,177 1,188 119,600
2012/04/03 1,244 1,250 1,224 1,243 61,700
2012/04/02 1,255 1,267 1,244 1,252 78,700
2012/03/30 1,226 1,267 1,221 1,267 147,200
2012/03/29 1,215 1,235 1,203 1,226 155,500
2012/03/28 1,222 1,234 1,207 1,229 110,100
2012/03/27 1,244 1,253 1,198 1,230 187,900
2012/03/26 1,201 1,229 1,200 1,223 127,000
2012/03/23 1,164 1,212 1,164 1,208 165,800
2012/03/22 1,137 1,165 1,137 1,162 68,700
2012/03/21 1,133 1,173 1,132 1,140 97,200
2012/03/19 1,090 1,130 1,090 1,124 89,700
2012/03/16 1,081 1,090 1,080 1,086 67,800
2012/03/15 1,063 1,084 1,059 1,080 65,000
2012/03/14 1,074 1,074 1,055 1,055 44,000
2012/03/13 1,070 1,072 1,055 1,057 46,300
2012/03/12 1,061 1,075 1,057 1,065 38,500
2012/03/09 1,072 1,079 1,057 1,060 90,700
2012/03/08 1,067 1,083 1,062 1,072 53,200
2012/03/07 1,050 1,064 1,046 1,063 39,900
2012/03/06 1,065 1,084 1,062 1,076 44,900
2012/03/05 1,078 1,089 1,064 1,067 43,400
2012/03/02 1,060 1,079 1,059 1,075 96,000
2012/03/01 1,033 1,070 1,030 1,070 82,300
2012/02/29 1,063 1,063 1,026 1,029 63,100
2012/02/28 1,030 1,059 1,028 1,056 80,400
2012/02/27 1,034 1,044 1,026 1,042 68,200
2012/02/24 1,033 1,039 1,017 1,027 32,200
2012/02/23 1,017 1,040 1,005 1,036 64,500
2012/02/22 1,001 1,022 1,001 1,020 33,400
2012/02/21 992 1,013 987 1,008 38,200
2012/02/20 1,007 1,026 995 997 55,000
2012/02/17 1,030 1,036 1,005 1,007 78,800
2012/02/16 1,031 1,037 1,027 1,028 25,400
2012/02/15 1,031 1,041 1,031 1,038 42,900
2012/02/14 1,010 1,042 1,010 1,037 34,900
2012/02/13 1,030 1,034 992 1,003 66,600
2012/02/10 1,052 1,052 1,031 1,036 28,200
2012/02/09 1,037 1,056 1,024 1,045 47,100
2012/02/08 1,030 1,041 1,027 1,036 40,800
2012/02/07 1,043 1,045 1,028 1,029 17,700
2012/02/06 1,030 1,047 1,014 1,047 62,000
2012/02/03 1,049 1,052 1,023 1,029 61,700
2012/02/02 1,045 1,070 1,045 1,055 71,900
2012/02/01 1,010 1,044 1,008 1,040 87,700
2012/01/31 999 1,012 993 1,008 64,500
2012/01/30 975 1,003 975 995 37,000
2012/01/27 971 983 971 975 20,200
2012/01/26 985 985 971 971 28,500
2012/01/25 991 992 976 987 44,500
2012/01/24 974 992 966 990 33,600
2012/01/23 962 986 960 966 32,900
2012/01/20 960 978 954 967 58,100
2012/01/19 989 1,000 956 960 65,800
2012/01/18 999 1,012 986 988 65,000
2012/01/17 964 999 960 991 63,100
2012/01/16 964 970 951 969 24,900
2012/01/13 970 978 964 970 59,500
2012/01/12 965 967 939 961 59,600
2012/01/11 958 970 956 970 52,900
2012/01/10 944 959 944 954 68,300
2012/01/06 941 945 930 943 90,500
2012/01/05 928 929 924 925 16,900
2012/01/04 928 942 925 930 42,500

このページの先頭へ