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
2014/12/30 2,029 2,029 2,000 2,001 36,700
2014/12/29 2,042 2,044 1,998 2,029 40,900
2014/12/26 2,005 2,087 2,005 2,034 62,300
2014/12/25 2,006 2,022 2,000 2,009 43,700
2014/12/24 2,029 2,034 2,006 2,010 45,900
2014/12/22 2,049 2,049 2,008 2,026 47,700
2014/12/19 2,000 2,028 2,000 2,021 117,000
2014/12/18 1,991 1,991 1,977 1,979 37,000
2014/12/17 1,922 1,967 1,922 1,953 54,200
2014/12/16 1,970 1,972 1,931 1,937 83,600
2014/12/15 2,010 2,015 1,988 1,998 60,800
2014/12/12 1,971 2,005 1,971 1,986 93,900
2014/12/11 1,965 1,998 1,953 1,990 61,500
2014/12/10 2,005 2,031 2,005 2,015 53,300
2014/12/09 2,030 2,054 2,030 2,031 39,800
2014/12/08 2,105 2,105 2,013 2,072 54,800
2014/12/05 2,112 2,113 2,090 2,097 34,200
2014/12/04 2,125 2,160 2,111 2,125 86,000
2014/12/03 2,092 2,119 2,086 2,109 71,400
2014/12/02 2,077 2,101 2,071 2,092 44,200
2014/12/01 2,100 2,114 2,090 2,101 40,500
2014/11/28 2,084 2,098 2,079 2,093 35,800
2014/11/27 2,114 2,116 2,074 2,081 35,700
2014/11/26 2,075 2,120 2,071 2,103 55,800
2014/11/25 2,031 2,095 2,027 2,080 106,300
2014/11/21 2,005 2,030 1,996 2,022 85,200
2014/11/20 1,993 2,030 1,990 2,014 58,400
2014/11/19 2,015 2,019 1,994 1,995 36,100
2014/11/18 2,001 2,019 1,990 1,998 78,000
2014/11/17 2,046 2,046 1,993 1,996 72,300
2014/11/14 2,065 2,065 2,012 2,034 75,500
2014/11/13 2,005 2,029 2,003 2,026 39,200
2014/11/12 2,048 2,069 2,010 2,012 73,700
2014/11/11 2,015 2,030 2,007 2,026 32,200
2014/11/10 2,020 2,023 2,008 2,017 35,000
2014/11/07 2,011 2,025 2,001 2,020 44,600
2014/11/06 2,045 2,052 1,991 1,991 92,900
2014/11/05 2,028 2,039 2,002 2,031 117,400
2014/11/04 2,025 2,074 2,003 2,045 95,500
2014/10/31 2,024 2,085 1,989 2,061 104,700
2014/10/30 1,991 2,008 1,978 1,984 73,300
2014/10/29 1,990 2,028 1,976 1,991 47,600
2014/10/28 1,967 1,996 1,957 1,986 42,300
2014/10/27 1,979 1,993 1,972 1,981 52,100
2014/10/24 1,968 1,998 1,951 1,979 59,000
2014/10/23 1,965 1,986 1,942 1,964 39,100
2014/10/22 1,918 1,977 1,918 1,975 97,400
2014/10/21 1,950 1,956 1,874 1,893 131,300
2014/10/20 1,925 1,978 1,892 1,976 66,600
2014/10/17 1,950 1,952 1,884 1,885 69,200
2014/10/16 1,973 1,989 1,960 1,969 67,900
2014/10/15 1,993 2,033 1,993 2,023 48,000
2014/10/14 1,982 2,029 1,982 1,988 71,100
2014/10/10 2,034 2,052 2,026 2,042 60,400
2014/10/09 2,087 2,124 2,064 2,076 90,700
2014/10/08 2,062 2,110 2,052 2,101 74,400
2014/10/07 2,139 2,141 2,103 2,112 58,700
2014/10/06 2,107 2,140 2,101 2,134 49,700
2014/10/03 2,072 2,111 2,051 2,107 103,200
2014/10/02 2,138 2,138 2,065 2,072 135,100
2014/10/01 2,150 2,165 2,140 2,141 64,000
2014/09/30 2,163 2,169 2,133 2,150 37,600
2014/09/29 2,173 2,176 2,156 2,163 24,800
2014/09/26 2,132 2,157 2,131 2,154 70,500
2014/09/25 2,150 2,155 2,117 2,132 111,900
2014/09/24 2,107 2,139 2,103 2,126 65,300
2014/09/22 2,136 2,142 2,118 2,133 47,300
2014/09/19 2,130 2,157 2,124 2,142 83,600
2014/09/18 2,119 2,147 2,107 2,126 102,800
2014/09/17 2,112 2,126 2,106 2,119 62,800
2014/09/16 2,103 2,120 2,101 2,113 77,900
2014/09/12 2,122 2,138 2,104 2,117 103,600
2014/09/11 2,110 2,114 2,095 2,106 46,700
2014/09/10 2,090 2,109 2,084 2,102 40,800
2014/09/09 2,094 2,096 2,085 2,095 49,200
2014/09/08 2,090 2,092 2,067 2,086 81,600
2014/09/05 2,092 2,094 2,068 2,076 54,100
2014/09/04 2,067 2,085 2,065 2,067 65,000
2014/09/03 2,092 2,095 2,065 2,067 127,200
2014/09/02 2,100 2,106 2,087 2,092 51,500
2014/09/01 2,100 2,120 2,093 2,098 34,100
2014/08/29 2,093 2,117 2,088 2,111 92,200
2014/08/28 2,088 2,096 2,057 2,094 51,000
2014/08/27 2,090 2,103 2,070 2,093 81,800
2014/08/26 2,085 2,103 2,077 2,090 76,100
2014/08/25 2,096 2,110 2,084 2,095 75,000
2014/08/22 2,100 2,105 2,089 2,097 55,900
2014/08/21 2,095 2,105 2,080 2,103 94,900
2014/08/20 2,090 2,108 2,090 2,094 86,600
2014/08/19 2,100 2,110 2,085 2,104 80,900
2014/08/18 2,090 2,095 2,086 2,090 28,100
2014/08/15 2,080 2,091 2,076 2,089 43,700
2014/08/14 2,075 2,099 2,075 2,094 41,900
2014/08/13 2,061 2,096 2,020 2,080 86,600
2014/08/12 2,030 2,063 2,030 2,061 59,300
2014/08/11 1,986 2,037 1,986 2,033 48,800
2014/08/08 2,003 2,010 1,957 1,975 97,000
2014/08/07 1,994 2,008 1,976 2,003 64,900
2014/08/06 2,006 2,035 1,990 1,995 105,800
2014/08/05 2,056 2,069 2,036 2,039 86,000
2014/08/04 2,037 2,057 1,999 2,035 166,500
2014/08/01 2,170 2,174 2,052 2,056 244,100
2014/07/31 2,220 2,225 2,205 2,220 69,700
2014/07/30 2,226 2,229 2,199 2,220 101,500
2014/07/29 2,210 2,230 2,210 2,228 35,300
2014/07/28 2,206 2,227 2,206 2,220 55,900
2014/07/25 2,195 2,224 2,186 2,220 35,600
2014/07/24 2,200 2,208 2,180 2,192 50,800
2014/07/23 2,199 2,206 2,177 2,182 41,200
2014/07/22 2,170 2,200 2,151 2,185 48,000
2014/07/18 2,161 2,178 2,153 2,170 41,500
2014/07/17 2,178 2,200 2,158 2,189 58,400
2014/07/16 2,196 2,232 2,175 2,178 95,000
2014/07/15 2,218 2,225 2,204 2,216 74,900
2014/07/14 2,200 2,225 2,171 2,221 41,800
2014/07/11 2,168 2,219 2,168 2,214 59,800
2014/07/10 2,230 2,243 2,195 2,202 71,900
2014/07/09 2,202 2,241 2,200 2,235 56,700
2014/07/08 2,200 2,236 2,185 2,229 65,800
2014/07/07 2,234 2,242 2,226 2,231 49,200
2014/07/04 2,215 2,260 2,209 2,234 81,500
2014/07/03 2,213 2,213 2,188 2,195 41,500
2014/07/02 2,188 2,229 2,165 2,222 117,300
2014/07/01 2,165 2,204 2,165 2,186 87,800
2014/06/30 2,150 2,191 2,150 2,175 86,300
2014/06/27 2,153 2,153 2,112 2,146 83,700
2014/06/26 2,138 2,156 2,131 2,149 35,800
2014/06/25 2,150 2,155 2,131 2,138 58,600
2014/06/24 2,170 2,171 2,143 2,165 68,200
2014/06/23 2,175 2,198 2,153 2,184 39,100
2014/06/20 2,210 2,210 2,163 2,175 70,500
2014/06/19 2,168 2,213 2,165 2,209 106,000
2014/06/18 2,120 2,157 2,119 2,150 125,500
2014/06/17 2,086 2,118 2,081 2,114 50,500
2014/06/16 2,091 2,095 2,069 2,086 79,400
2014/06/13 2,126 2,128 2,089 2,108 125,300
2014/06/12 2,121 2,170 2,113 2,159 78,700
2014/06/11 2,113 2,148 2,111 2,143 46,400
2014/06/10 2,124 2,131 2,078 2,113 66,900
2014/06/09 2,134 2,134 2,109 2,123 31,000
2014/06/06 2,125 2,142 2,105 2,124 81,000
2014/06/05 2,095 2,155 2,093 2,149 89,600
2014/06/04 2,077 2,101 2,071 2,096 42,600
2014/06/03 2,095 2,095 2,065 2,080 66,900
2014/06/02 2,069 2,095 2,059 2,075 58,700
2014/05/30 2,050 2,114 2,050 2,059 123,900
2014/05/29 2,002 2,046 2,002 2,044 55,200
2014/05/28 2,022 2,046 2,015 2,024 80,400
2014/05/27 2,027 2,055 2,023 2,031 77,700
2014/05/26 1,985 2,028 1,969 2,027 102,900
2014/05/23 1,917 1,972 1,915 1,959 88,300
2014/05/22 1,861 1,923 1,853 1,917 73,600
2014/05/21 1,856 1,866 1,833 1,860 61,500
2014/05/20 1,817 1,868 1,814 1,856 83,000
2014/05/19 1,810 1,842 1,804 1,817 131,500
2014/05/16 1,850 1,870 1,795 1,808 129,200
2014/05/15 1,890 1,907 1,868 1,889 36,500
2014/05/14 1,883 1,920 1,879 1,915 35,600
2014/05/13 1,880 1,919 1,880 1,901 62,300
2014/05/12 1,912 1,927 1,882 1,883 39,700
2014/05/09 1,894 1,933 1,894 1,925 38,200
2014/05/08 1,907 1,940 1,894 1,898 92,000
2014/05/07 1,950 1,974 1,931 1,945 113,200
2014/05/02 1,936 1,994 1,916 1,981 74,100
2014/05/01 1,906 1,957 1,880 1,936 102,500
2014/04/30 1,915 1,932 1,874 1,902 82,800
2014/04/28 1,925 1,929 1,899 1,920 71,600
2014/04/25 1,952 1,972 1,935 1,938 42,400
2014/04/24 1,976 1,992 1,944 1,975 89,600
2014/04/23 1,956 1,986 1,937 1,970 53,800
2014/04/22 1,980 1,996 1,950 1,956 54,500
2014/04/21 1,956 1,983 1,935 1,955 46,300
2014/04/18 1,983 1,988 1,900 1,938 74,100
2014/04/17 1,970 2,020 1,951 1,967 57,400
2014/04/16 1,930 1,966 1,923 1,957 57,800
2014/04/15 1,915 1,939 1,883 1,923 106,800
2014/04/14 1,861 1,898 1,854 1,877 106,900
2014/04/11 1,892 1,904 1,868 1,876 76,900
2014/04/10 2,010 2,010 1,918 1,922 150,900
2014/04/09 2,008 2,035 1,984 2,004 87,700
2014/04/08 1,981 2,030 1,981 2,008 102,500
2014/04/07 2,003 2,025 1,970 1,982 122,700
2014/04/04 2,045 2,053 2,025 2,052 72,100
2014/04/03 2,102 2,106 2,052 2,058 174,200
2014/04/02 2,133 2,166 2,096 2,109 112,500
2014/04/01 2,145 2,176 2,092 2,160 79,400
2014/03/31 2,121 2,142 2,091 2,132 70,100
2014/03/28 2,052 2,113 2,052 2,103 69,600
2014/03/27 2,118 2,118 2,045 2,083 110,600
2014/03/26 2,119 2,160 2,104 2,159 87,000
2014/03/25 2,060 2,109 2,043 2,086 104,200
2014/03/24 2,140 2,142 2,085 2,085 119,300
2014/03/20 2,180 2,184 2,145 2,145 96,100
2014/03/19 2,190 2,196 2,147 2,151 39,900
2014/03/18 2,150 2,213 2,147 2,208 43,500
2014/03/17 2,130 2,136 2,090 2,098 49,000
2014/03/14 2,226 2,240 2,146 2,149 120,400
2014/03/13 2,266 2,285 2,238 2,251 36,300
2014/03/12 2,309 2,309 2,261 2,261 70,200
2014/03/11 2,270 2,326 2,268 2,313 139,100
2014/03/10 2,262 2,279 2,238 2,241 56,200
2014/03/07 2,258 2,295 2,253 2,280 100,700
2014/03/06 2,237 2,257 2,207 2,248 38,300
2014/03/05 2,249 2,269 2,231 2,237 68,400
2014/03/04 2,174 2,235 2,145 2,226 66,200
2014/03/03 2,205 2,205 2,135 2,179 55,700
2014/02/28 2,229 2,259 2,190 2,210 48,400
2014/02/27 2,262 2,270 2,222 2,225 65,900
2014/02/26 2,260 2,283 2,245 2,252 97,100
2014/02/25 2,280 2,294 2,256 2,267 103,800
2014/02/24 2,250 2,287 2,224 2,254 108,800
2014/02/21 2,180 2,242 2,180 2,226 84,500
2014/02/20 2,210 2,226 2,165 2,167 73,800
2014/02/19 2,241 2,294 2,197 2,211 140,300
2014/02/18 2,260 2,262 2,198 2,250 98,800
2014/02/17 2,270 2,297 2,235 2,268 124,400
2014/02/14 2,288 2,312 2,238 2,256 170,800
2014/02/13 2,330 2,344 2,262 2,303 146,600
2014/02/12 2,300 2,368 2,273 2,330 209,500
2014/02/10 2,207 2,310 2,182 2,302 201,000
2014/02/07 2,158 2,205 2,158 2,188 128,700
2014/02/06 2,070 2,133 2,043 2,108 107,500
2014/02/05 2,041 2,071 2,009 2,044 173,900
2014/02/04 2,011 2,057 1,982 2,041 248,200
2014/02/03 2,090 2,141 2,081 2,103 113,300
2014/01/31 2,158 2,191 2,113 2,150 73,000
2014/01/30 2,125 2,171 2,125 2,163 81,800
2014/01/29 2,123 2,215 2,123 2,203 75,500
2014/01/28 2,126 2,178 2,110 2,110 113,100
2014/01/27 2,143 2,183 2,143 2,153 95,400
2014/01/24 2,197 2,231 2,182 2,225 90,800
2014/01/23 2,268 2,284 2,225 2,225 48,800
2014/01/22 2,214 2,278 2,214 2,266 69,100
2014/01/21 2,272 2,289 2,241 2,256 62,900
2014/01/20 2,268 2,290 2,250 2,273 57,200
2014/01/17 2,216 2,275 2,200 2,264 82,600
2014/01/16 2,240 2,273 2,222 2,230 148,600
2014/01/15 2,190 2,243 2,181 2,238 166,200
2014/01/14 2,056 2,180 2,034 2,173 227,600
2014/01/10 2,020 2,100 1,996 2,100 233,200
2014/01/09 2,026 2,030 1,991 2,021 157,000
2014/01/08 2,049 2,058 2,024 2,053 90,900
2014/01/07 2,031 2,034 2,005 2,024 63,700
2014/01/06 2,027 2,049 1,999 2,048 89,600

このページの先頭へ