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
2015/12/30 3,110 3,125 3,080 3,120 58,000
2015/12/29 3,035 3,095 3,020 3,095 42,200
2015/12/28 3,050 3,080 3,000 3,075 75,300
2015/12/25 2,990 3,065 2,967 3,035 94,300
2015/12/24 3,070 3,075 2,982 2,987 79,500
2015/12/22 3,035 3,070 3,000 3,030 122,800
2015/12/21 3,010 3,055 2,977 3,020 150,700
2015/12/18 3,040 3,075 2,990 3,015 149,900
2015/12/17 2,978 3,065 2,978 3,050 215,100
2015/12/16 2,940 2,968 2,912 2,947 299,700
2015/12/15 2,870 2,935 2,870 2,920 166,400
2015/12/14 2,820 2,888 2,812 2,870 76,700
2015/12/11 2,860 2,914 2,837 2,885 166,000
2015/12/10 2,959 2,978 2,908 2,910 84,500
2015/12/09 3,050 3,065 2,964 2,990 147,100
2015/12/08 3,100 3,150 3,085 3,090 117,800
2015/12/07 3,105 3,150 3,095 3,120 87,600
2015/12/04 3,090 3,130 3,065 3,090 107,600
2015/12/03 3,100 3,135 3,010 3,130 358,700
2015/12/02 3,140 3,195 3,100 3,170 162,900
2015/12/01 3,060 3,090 3,025 3,080 109,900
2015/11/30 3,055 3,070 3,015 3,055 175,200
2015/11/27 3,100 3,120 3,080 3,085 44,200
2015/11/26 3,110 3,165 3,110 3,135 69,400
2015/11/25 3,200 3,200 3,110 3,110 104,500
2015/11/24 3,245 3,245 3,215 3,220 60,000
2015/11/20 3,200 3,240 3,185 3,215 60,600
2015/11/19 3,190 3,265 3,170 3,245 71,800
2015/11/18 3,170 3,195 3,145 3,150 57,000
2015/11/17 3,215 3,235 3,165 3,170 53,200
2015/11/16 3,140 3,190 3,110 3,160 53,000
2015/11/13 3,170 3,210 3,165 3,195 56,200
2015/11/12 3,215 3,260 3,205 3,210 64,800
2015/11/11 3,190 3,245 3,155 3,220 61,900
2015/11/10 3,210 3,255 3,195 3,200 64,800
2015/11/09 3,245 3,300 3,235 3,275 64,600
2015/11/06 3,200 3,270 3,190 3,230 61,800
2015/11/05 3,210 3,245 3,150 3,180 137,900
2015/11/04 3,320 3,335 3,225 3,235 126,700
2015/11/02 3,345 3,380 3,275 3,300 88,100
2015/10/30 3,350 3,435 3,350 3,390 154,400
2015/10/29 3,345 3,390 3,315 3,350 295,700
2015/10/28 3,295 3,385 3,290 3,350 106,800
2015/10/27 3,380 3,415 3,300 3,305 92,700
2015/10/26 3,365 3,415 3,350 3,370 111,300
2015/10/23 3,320 3,395 3,320 3,340 143,700
2015/10/22 3,285 3,315 3,265 3,295 81,200
2015/10/21 3,210 3,280 3,185 3,270 102,000
2015/10/20 3,200 3,200 3,145 3,175 35,400
2015/10/19 3,195 3,245 3,130 3,200 72,400
2015/10/16 3,290 3,290 3,160 3,180 93,300
2015/10/15 3,190 3,275 3,150 3,275 120,700
2015/10/14 3,115 3,195 3,115 3,160 119,500
2015/10/13 3,115 3,205 3,105 3,180 119,800
2015/10/09 3,105 3,130 3,075 3,125 70,600
2015/10/08 3,055 3,105 3,010 3,085 138,300
2015/10/07 3,075 3,115 3,030 3,100 76,000
2015/10/06 3,095 3,115 3,055 3,090 78,700
2015/10/05 3,065 3,085 3,005 3,030 93,900
2015/10/02 2,972 3,040 2,937 3,020 121,900
2015/10/01 2,946 2,972 2,906 2,947 97,900
2015/09/30 2,880 2,927 2,850 2,910 102,900
2015/09/29 2,821 2,821 2,764 2,793 106,900
2015/09/28 2,780 2,892 2,743 2,866 138,000
2015/09/25 2,810 2,810 2,741 2,794 110,100
2015/09/24 2,811 2,872 2,760 2,761 88,400
2015/09/18 2,846 2,878 2,835 2,846 51,200
2015/09/17 2,804 2,933 2,804 2,924 88,700
2015/09/16 2,937 2,937 2,781 2,804 63,000
2015/09/15 2,897 2,957 2,889 2,917 136,500
2015/09/14 2,856 2,909 2,826 2,871 175,100
2015/09/11 2,836 2,858 2,776 2,806 160,300
2015/09/10 2,634 2,765 2,604 2,727 145,200
2015/09/09 2,600 2,680 2,571 2,664 87,500
2015/09/08 2,535 2,587 2,484 2,487 69,100
2015/09/07 2,542 2,600 2,504 2,531 88,200
2015/09/04 2,621 2,640 2,540 2,581 154,100
2015/09/03 2,602 2,693 2,562 2,571 143,000
2015/09/02 2,612 2,670 2,568 2,580 150,200
2015/09/01 2,779 2,789 2,658 2,662 129,700
2015/08/31 2,821 2,854 2,755 2,782 142,600
2015/08/28 2,755 2,796 2,715 2,780 75,800
2015/08/27 2,705 2,749 2,653 2,665 96,100
2015/08/26 2,580 2,661 2,527 2,635 188,000
2015/08/25 2,525 2,722 2,485 2,553 178,600
2015/08/24 2,781 2,876 2,680 2,686 146,300
2015/08/21 2,950 3,005 2,926 2,927 83,100
2015/08/20 3,070 3,120 3,035 3,045 60,500
2015/08/19 3,145 3,155 3,090 3,095 58,300
2015/08/18 3,185 3,220 3,155 3,195 72,000
2015/08/17 3,125 3,195 3,125 3,190 58,300
2015/08/14 3,135 3,135 3,075 3,115 110,700
2015/08/13 3,175 3,190 3,115 3,170 73,700
2015/08/12 3,345 3,345 3,150 3,175 131,200
2015/08/11 3,355 3,380 3,305 3,345 55,300
2015/08/10 3,385 3,390 3,345 3,385 59,100
2015/08/07 3,380 3,380 3,300 3,330 70,800
2015/08/06 3,400 3,420 3,375 3,395 97,600
2015/08/05 3,340 3,400 3,325 3,385 80,500
2015/08/04 3,325 3,340 3,300 3,340 65,300
2015/08/03 3,300 3,325 3,280 3,315 87,900
2015/07/31 3,285 3,295 3,245 3,280 125,500
2015/07/30 3,200 3,240 3,170 3,225 90,600
2015/07/29 3,155 3,185 3,120 3,180 85,300
2015/07/28 3,170 3,220 3,105 3,190 136,100
2015/07/27 3,240 3,270 3,170 3,190 138,800
2015/07/24 3,255 3,260 3,210 3,225 86,200
2015/07/23 3,195 3,275 3,195 3,255 69,300
2015/07/22 3,290 3,290 3,195 3,200 95,100
2015/07/21 3,280 3,330 3,230 3,290 123,800
2015/07/17 3,230 3,250 3,205 3,250 66,100
2015/07/16 3,155 3,240 3,140 3,205 138,300
2015/07/15 3,100 3,185 3,080 3,165 117,000
2015/07/14 3,110 3,115 3,070 3,090 123,200
2015/07/13 3,065 3,105 3,035 3,075 113,200
2015/07/10 3,020 3,115 3,015 3,030 138,400
2015/07/09 3,000 3,025 2,880 2,994 294,400
2015/07/08 3,295 3,310 3,100 3,115 292,800
2015/07/07 3,275 3,315 3,270 3,300 72,100
2015/07/06 3,230 3,300 3,210 3,250 114,200
2015/07/03 3,325 3,330 3,285 3,300 77,400
2015/07/02 3,350 3,375 3,320 3,330 73,600
2015/07/01 3,300 3,330 3,280 3,330 55,200
2015/06/30 3,240 3,265 3,185 3,260 129,600
2015/06/29 3,325 3,355 3,260 3,260 138,800
2015/06/26 3,410 3,415 3,340 3,355 87,300
2015/06/25 3,375 3,445 3,365 3,410 123,200
2015/06/24 3,335 3,365 3,335 3,360 75,500
2015/06/23 3,300 3,330 3,250 3,330 88,700
2015/06/22 3,225 3,270 3,225 3,270 105,000
2015/06/19 3,155 3,250 3,155 3,220 112,700
2015/06/18 3,120 3,155 3,120 3,135 63,500
2015/06/17 3,150 3,155 3,095 3,110 58,500
2015/06/16 3,110 3,150 3,100 3,140 91,300
2015/06/15 3,050 3,115 3,050 3,110 97,200
2015/06/12 3,050 3,060 3,025 3,030 88,400
2015/06/11 3,005 3,045 3,005 3,025 47,200
2015/06/10 3,010 3,055 2,995 3,005 86,300
2015/06/09 3,000 3,065 2,972 2,992 120,000
2015/06/08 2,999 3,010 2,949 3,000 54,700
2015/06/05 2,982 2,998 2,982 2,988 46,400
2015/06/04 2,968 2,994 2,963 2,984 43,500
2015/06/03 2,931 2,960 2,916 2,939 35,500
2015/06/02 2,907 2,943 2,906 2,931 44,900
2015/06/01 2,901 2,926 2,901 2,926 30,700
2015/05/29 2,899 2,940 2,878 2,927 73,400
2015/05/28 2,930 2,945 2,904 2,923 45,600
2015/05/27 2,920 2,938 2,877 2,930 60,700
2015/05/26 2,917 2,950 2,902 2,920 35,300
2015/05/25 2,965 2,965 2,901 2,915 48,600
2015/05/22 2,950 3,025 2,917 2,938 155,500
2015/05/21 2,817 2,965 2,799 2,953 210,600
2015/05/20 2,803 2,822 2,789 2,817 55,800
2015/05/19 2,758 2,813 2,727 2,800 137,000
2015/05/18 2,750 2,770 2,736 2,758 60,700
2015/05/15 2,720 2,769 2,705 2,753 77,600
2015/05/14 2,707 2,745 2,657 2,706 77,500
2015/05/13 2,652 2,747 2,652 2,729 99,500
2015/05/12 2,683 2,694 2,658 2,678 75,900
2015/05/11 2,630 2,730 2,630 2,716 122,800
2015/05/08 2,604 2,637 2,575 2,615 126,800
2015/05/07 2,615 2,645 2,571 2,593 115,500
2015/05/01 2,600 2,726 2,590 2,615 196,500
2015/04/30 2,895 2,923 2,801 2,898 190,100
2015/04/28 2,834 2,901 2,826 2,878 257,700
2015/04/27 2,795 2,856 2,790 2,844 84,900
2015/04/24 2,763 2,817 2,730 2,803 121,400
2015/04/23 2,792 2,825 2,753 2,763 92,200
2015/04/22 2,727 2,794 2,723 2,789 82,800
2015/04/21 2,670 2,740 2,670 2,727 78,000
2015/04/20 2,646 2,674 2,635 2,645 52,500
2015/04/17 2,641 2,689 2,641 2,668 73,400
2015/04/16 2,650 2,678 2,642 2,678 58,300
2015/04/15 2,674 2,698 2,653 2,655 54,800
2015/04/14 2,626 2,679 2,625 2,676 59,100
2015/04/13 2,654 2,669 2,643 2,644 42,300
2015/04/10 2,645 2,667 2,631 2,652 97,700
2015/04/09 2,601 2,634 2,590 2,629 60,600
2015/04/08 2,592 2,634 2,592 2,621 72,900
2015/04/07 2,560 2,588 2,554 2,578 58,300
2015/04/06 2,547 2,582 2,536 2,574 71,100
2015/04/03 2,509 2,559 2,491 2,559 89,100
2015/04/02 2,497 2,540 2,460 2,501 153,200
2015/04/01 2,545 2,546 2,460 2,460 126,000
2015/03/31 2,510 2,620 2,505 2,533 165,700
2015/03/30 2,465 2,469 2,432 2,455 82,800
2015/03/27 2,432 2,499 2,426 2,433 107,000
2015/03/26 2,453 2,496 2,450 2,478 99,000
2015/03/25 2,497 2,504 2,445 2,454 67,400
2015/03/24 2,408 2,497 2,405 2,491 106,100
2015/03/23 2,441 2,453 2,411 2,420 91,400
2015/03/20 2,461 2,474 2,432 2,462 150,500
2015/03/19 2,498 2,498 2,456 2,470 100,000
2015/03/18 2,470 2,494 2,449 2,494 101,500
2015/03/17 2,493 2,495 2,467 2,474 52,200
2015/03/16 2,470 2,480 2,449 2,477 49,900
2015/03/13 2,470 2,487 2,460 2,470 87,800
2015/03/12 2,471 2,473 2,443 2,452 51,200
2015/03/11 2,440 2,477 2,439 2,472 88,000
2015/03/10 2,418 2,461 2,418 2,441 86,800
2015/03/09 2,395 2,405 2,379 2,400 74,100
2015/03/06 2,395 2,406 2,377 2,394 54,200
2015/03/05 2,349 2,415 2,349 2,394 80,900
2015/03/04 2,380 2,387 2,354 2,378 50,700
2015/03/03 2,444 2,444 2,383 2,387 61,700
2015/03/02 2,379 2,430 2,375 2,418 64,300
2015/02/27 2,450 2,453 2,397 2,402 116,200
2015/02/26 2,437 2,481 2,429 2,477 85,100
2015/02/25 2,388 2,432 2,388 2,424 54,200
2015/02/24 2,399 2,420 2,364 2,407 77,800
2015/02/23 2,432 2,432 2,400 2,423 66,300
2015/02/20 2,433 2,437 2,400 2,423 65,500
2015/02/19 2,367 2,432 2,355 2,425 124,700
2015/02/18 2,372 2,373 2,332 2,367 111,800
2015/02/17 2,376 2,385 2,342 2,358 64,400
2015/02/16 2,350 2,376 2,325 2,365 96,900
2015/02/13 2,355 2,358 2,307 2,325 104,200
2015/02/12 2,330 2,395 2,310 2,344 164,800
2015/02/10 2,250 2,304 2,250 2,302 113,400
2015/02/09 2,240 2,240 2,207 2,229 44,800
2015/02/06 2,210 2,221 2,196 2,208 57,100
2015/02/05 2,180 2,221 2,161 2,215 102,800
2015/02/04 2,108 2,181 2,104 2,179 117,600
2015/02/03 2,156 2,161 2,096 2,108 78,800
2015/02/02 2,073 2,165 2,066 2,155 112,400
2015/01/30 2,094 2,097 2,053 2,073 77,800
2015/01/29 2,063 2,068 2,042 2,054 69,700
2015/01/28 2,026 2,070 2,025 2,063 86,400
2015/01/27 1,985 2,050 1,962 2,050 161,400
2015/01/26 1,902 1,962 1,900 1,958 96,300
2015/01/23 1,904 1,911 1,885 1,911 26,900
2015/01/22 1,888 1,895 1,848 1,878 37,200
2015/01/21 1,916 1,918 1,886 1,888 39,600
2015/01/20 1,873 1,901 1,870 1,900 41,000
2015/01/19 1,846 1,893 1,843 1,851 124,400
2015/01/16 1,850 1,858 1,804 1,826 147,500
2015/01/15 1,879 1,904 1,860 1,872 87,400
2015/01/14 1,873 1,893 1,866 1,881 88,100
2015/01/13 1,873 1,885 1,859 1,881 86,000
2015/01/09 1,956 1,956 1,890 1,906 109,100
2015/01/08 1,968 1,985 1,964 1,967 74,600
2015/01/07 1,956 1,987 1,956 1,968 69,800
2015/01/06 1,990 1,993 1,960 1,980 76,500
2015/01/05 2,010 2,035 2,000 2,001 48,600

このページの先頭へ