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
2016/12/30 2,686 2,733 2,681 2,732 54,800
2016/12/29 2,741 2,741 2,691 2,711 53,200
2016/12/28 2,697 2,750 2,692 2,750 39,400
2016/12/27 2,716 2,740 2,708 2,721 31,700
2016/12/26 2,700 2,746 2,697 2,733 51,800
2016/12/22 2,709 2,711 2,686 2,700 50,000
2016/12/21 2,750 2,750 2,701 2,704 63,900
2016/12/20 2,722 2,749 2,707 2,742 39,000
2016/12/19 2,701 2,735 2,701 2,724 39,900
2016/12/16 2,704 2,727 2,699 2,716 57,500
2016/12/15 2,711 2,732 2,695 2,704 48,600
2016/12/14 2,725 2,743 2,700 2,724 49,800
2016/12/13 2,671 2,716 2,659 2,714 47,000
2016/12/12 2,628 2,672 2,608 2,666 69,000
2016/12/09 2,554 2,624 2,554 2,614 125,000
2016/12/08 2,681 2,681 2,592 2,601 119,200
2016/12/07 2,657 2,664 2,632 2,655 59,600
2016/12/06 2,676 2,676 2,605 2,619 52,100
2016/12/05 2,649 2,654 2,616 2,642 72,400
2016/12/02 2,710 2,729 2,644 2,666 124,600
2016/12/01 2,806 2,811 2,713 2,725 114,000
2016/11/30 2,728 2,781 2,727 2,781 100,100
2016/11/29 2,731 2,745 2,713 2,734 53,500
2016/11/28 2,745 2,765 2,730 2,756 46,700
2016/11/25 2,730 2,761 2,717 2,759 80,300
2016/11/24 2,734 2,750 2,715 2,726 51,200
2016/11/22 2,684 2,700 2,656 2,700 83,700
2016/11/21 2,752 2,752 2,681 2,692 69,400
2016/11/18 2,741 2,741 2,675 2,721 121,900
2016/11/17 2,674 2,699 2,643 2,680 99,700
2016/11/16 2,649 2,679 2,626 2,678 120,400
2016/11/15 2,638 2,640 2,604 2,614 51,300
2016/11/14 2,622 2,640 2,599 2,640 57,300
2016/11/11 2,639 2,647 2,588 2,599 76,400
2016/11/10 2,640 2,640 2,590 2,632 78,900
2016/11/09 2,636 2,642 2,455 2,487 126,600
2016/11/08 2,624 2,640 2,617 2,623 43,700
2016/11/07 2,602 2,631 2,595 2,621 67,100
2016/11/04 2,623 2,623 2,547 2,574 92,200
2016/11/02 2,730 2,738 2,655 2,670 76,700
2016/11/01 2,610 2,746 2,610 2,743 143,800
2016/10/31 2,723 2,723 2,651 2,660 127,400
2016/10/28 2,730 2,730 2,713 2,723 69,800
2016/10/27 2,749 2,749 2,723 2,729 66,600
2016/10/26 2,725 2,740 2,708 2,735 51,000
2016/10/25 2,720 2,754 2,720 2,730 42,500
2016/10/24 2,715 2,750 2,707 2,747 43,700
2016/10/21 2,750 2,766 2,691 2,715 118,300
2016/10/20 2,752 2,770 2,747 2,770 74,400
2016/10/19 2,720 2,747 2,717 2,747 50,400
2016/10/18 2,714 2,733 2,709 2,728 58,000
2016/10/17 2,718 2,736 2,708 2,718 39,100
2016/10/14 2,712 2,736 2,698 2,715 53,800
2016/10/13 2,688 2,712 2,687 2,712 70,500
2016/10/12 2,700 2,721 2,685 2,699 111,900
2016/10/11 2,701 2,727 2,689 2,715 111,000
2016/10/07 2,695 2,715 2,668 2,696 64,000
2016/10/06 2,723 2,736 2,705 2,711 58,600
2016/10/05 2,732 2,749 2,706 2,715 76,500
2016/10/04 2,718 2,720 2,688 2,712 74,200
2016/10/03 2,696 2,718 2,684 2,701 79,600
2016/09/30 2,664 2,679 2,641 2,660 175,800
2016/09/29 2,696 2,699 2,651 2,672 115,300
2016/09/28 2,625 2,688 2,620 2,661 88,300
2016/09/27 2,570 2,654 2,555 2,652 143,100
2016/09/26 2,617 2,670 2,617 2,637 162,200
2016/09/23 2,650 2,650 2,620 2,649 57,500
2016/09/21 2,587 2,635 2,569 2,631 108,400
2016/09/20 2,548 2,612 2,524 2,600 116,900
2016/09/16 2,631 2,633 2,520 2,554 91,000
2016/09/15 2,522 2,543 2,479 2,505 42,500
2016/09/14 2,540 2,576 2,518 2,544 110,500
2016/09/13 2,549 2,572 2,528 2,547 89,100
2016/09/12 2,506 2,566 2,490 2,557 98,100
2016/09/09 2,585 2,600 2,537 2,543 80,600
2016/09/08 2,594 2,638 2,586 2,602 134,600
2016/09/07 2,545 2,599 2,531 2,594 111,800
2016/09/06 2,491 2,536 2,483 2,530 47,200
2016/09/05 2,464 2,474 2,416 2,460 111,700
2016/09/02 2,450 2,473 2,392 2,404 158,600
2016/09/01 2,410 2,476 2,410 2,465 131,600
2016/08/31 2,432 2,436 2,377 2,401 154,200
2016/08/30 2,375 2,424 2,360 2,410 69,100
2016/08/29 2,435 2,436 2,380 2,387 42,700
2016/08/26 2,393 2,419 2,372 2,392 81,300
2016/08/25 2,450 2,459 2,392 2,423 85,900
2016/08/24 2,500 2,500 2,421 2,436 98,700
2016/08/23 2,437 2,487 2,435 2,461 84,200
2016/08/22 2,384 2,441 2,383 2,435 112,300
2016/08/19 2,515 2,515 2,414 2,434 104,100
2016/08/18 2,507 2,508 2,458 2,462 110,400
2016/08/17 2,549 2,567 2,501 2,520 137,400
2016/08/16 2,573 2,600 2,529 2,575 178,600
2016/08/15 2,580 2,592 2,534 2,590 120,500
2016/08/12 2,654 2,654 2,611 2,621 68,400
2016/08/10 2,650 2,665 2,603 2,662 141,400
2016/08/09 2,615 2,678 2,600 2,677 119,000
2016/08/08 2,629 2,691 2,582 2,600 210,200
2016/08/05 2,640 2,661 2,558 2,579 199,900
2016/08/04 2,620 2,693 2,588 2,680 209,300
2016/08/03 2,656 2,682 2,614 2,637 108,500
2016/08/02 2,748 2,767 2,700 2,703 65,800
2016/08/01 2,687 2,806 2,673 2,770 276,600
2016/07/29 2,881 2,937 2,813 2,933 135,900
2016/07/28 2,863 2,877 2,795 2,869 106,900
2016/07/27 2,950 2,952 2,856 2,872 97,200
2016/07/26 2,933 2,977 2,908 2,965 74,700
2016/07/25 2,935 2,984 2,926 2,934 63,500
2016/07/22 2,980 3,020 2,947 2,970 59,200
2016/07/21 3,030 3,055 2,990 3,050 94,200
2016/07/20 2,945 3,025 2,940 3,015 92,000
2016/07/19 2,960 3,015 2,930 2,965 131,300
2016/07/15 3,040 3,045 2,930 2,945 81,400
2016/07/14 2,984 3,040 2,983 3,025 61,600
2016/07/13 3,010 3,010 2,936 2,991 122,400
2016/07/12 2,984 3,055 2,983 2,984 103,600
2016/07/11 2,919 3,005 2,916 2,974 90,400
2016/07/08 2,941 2,959 2,873 2,877 84,300
2016/07/07 3,015 3,015 2,904 2,922 150,200
2016/07/06 2,965 3,080 2,961 3,070 234,500
2016/07/05 2,977 3,015 2,950 3,010 82,200
2016/07/04 2,962 2,992 2,952 2,977 80,100
2016/07/01 2,923 3,035 2,923 2,996 122,500
2016/06/30 2,867 2,923 2,843 2,903 97,200
2016/06/29 2,815 2,848 2,783 2,808 144,100
2016/06/28 2,764 2,834 2,753 2,814 100,700
2016/06/27 2,769 2,833 2,769 2,818 104,700
2016/06/24 2,932 2,942 2,699 2,741 152,200
2016/06/23 2,893 2,922 2,864 2,882 91,800
2016/06/22 2,925 2,939 2,887 2,929 79,600
2016/06/21 2,934 2,951 2,902 2,945 138,700
2016/06/20 2,969 3,020 2,965 2,993 43,100
2016/06/17 2,950 2,986 2,946 2,946 102,600
2016/06/16 2,980 3,010 2,926 2,926 143,000
2016/06/15 2,996 3,015 2,980 3,005 148,500
2016/06/14 3,005 3,055 2,991 3,045 132,600
2016/06/13 3,085 3,100 3,000 3,000 94,100
2016/06/10 3,185 3,185 3,140 3,155 87,000
2016/06/09 3,200 3,215 3,165 3,185 79,900
2016/06/08 3,155 3,170 3,130 3,170 51,000
2016/06/07 3,190 3,200 3,140 3,155 78,400
2016/06/06 3,180 3,190 3,135 3,185 79,100
2016/06/03 3,205 3,235 3,135 3,185 60,200
2016/06/02 3,220 3,250 3,190 3,205 232,500
2016/06/01 3,215 3,235 3,190 3,225 120,400
2016/05/31 3,190 3,245 3,150 3,215 317,000
2016/05/30 3,200 3,200 3,160 3,190 107,900
2016/05/27 3,170 3,170 3,105 3,140 147,000
2016/05/26 3,210 3,220 3,175 3,200 94,600
2016/05/25 3,135 3,205 3,130 3,185 119,000
2016/05/24 3,130 3,140 3,090 3,105 69,800
2016/05/23 3,155 3,155 3,090 3,125 75,000
2016/05/20 3,070 3,155 3,070 3,155 58,600
2016/05/19 3,095 3,115 3,050 3,090 84,200
2016/05/18 3,100 3,105 3,020 3,075 111,500
2016/05/17 3,115 3,115 3,070 3,100 99,000
2016/05/16 3,165 3,165 3,100 3,100 84,300
2016/05/13 3,145 3,185 3,120 3,175 130,600
2016/05/12 3,120 3,175 3,100 3,175 137,200
2016/05/11 3,090 3,120 3,055 3,115 116,900
2016/05/10 3,030 3,100 3,000 3,090 175,700
2016/05/09 3,100 3,120 3,030 3,060 119,300
2016/05/06 3,050 3,095 3,040 3,080 154,000
2016/05/02 2,980 3,050 2,924 3,035 331,700
2016/04/28 2,980 2,988 2,890 2,911 118,200
2016/04/27 2,906 2,934 2,874 2,930 83,500
2016/04/26 2,939 2,957 2,869 2,915 69,600
2016/04/25 2,960 2,962 2,908 2,925 85,900
2016/04/22 2,975 2,975 2,930 2,961 73,000
2016/04/21 2,973 3,005 2,925 2,976 126,500
2016/04/20 2,995 2,995 2,909 2,923 121,000
2016/04/19 2,889 2,977 2,851 2,975 236,800
2016/04/18 2,777 2,892 2,766 2,866 128,900
2016/04/15 2,908 2,920 2,881 2,900 70,200
2016/04/14 2,900 2,936 2,865 2,933 191,600
2016/04/13 2,826 2,854 2,768 2,844 96,500
2016/04/12 2,798 2,861 2,771 2,832 140,100
2016/04/11 2,730 2,764 2,690 2,748 98,200
2016/04/08 2,668 2,776 2,668 2,754 85,600
2016/04/07 2,653 2,747 2,653 2,743 128,500
2016/04/06 2,675 2,708 2,654 2,680 197,900
2016/04/05 2,725 2,725 2,657 2,675 232,300
2016/04/04 2,806 2,826 2,726 2,744 216,300
2016/04/01 2,943 2,983 2,794 2,817 324,400
2016/03/31 2,978 3,020 2,895 2,924 237,000
2016/03/30 2,909 2,969 2,888 2,945 247,900
2016/03/29 2,819 2,897 2,797 2,891 160,600
2016/03/28 2,868 2,868 2,808 2,862 167,400
2016/03/25 2,751 2,825 2,749 2,818 148,400
2016/03/24 2,680 2,754 2,680 2,729 115,000
2016/03/23 2,728 2,746 2,676 2,680 155,800
2016/03/22 2,633 2,767 2,633 2,719 222,000
2016/03/18 2,613 2,629 2,572 2,611 138,100
2016/03/17 2,680 2,749 2,610 2,629 96,600
2016/03/16 2,601 2,653 2,587 2,634 91,400
2016/03/15 2,613 2,679 2,598 2,637 120,700
2016/03/14 2,585 2,641 2,555 2,606 87,600
2016/03/11 2,572 2,595 2,532 2,552 141,100
2016/03/10 2,569 2,647 2,560 2,600 107,300
2016/03/09 2,502 2,543 2,490 2,530 170,300
2016/03/08 2,684 2,704 2,503 2,515 265,800
2016/03/07 2,626 2,639 2,594 2,606 43,200
2016/03/04 2,604 2,631 2,575 2,627 50,300
2016/03/03 2,631 2,643 2,570 2,603 69,900
2016/03/02 2,570 2,645 2,560 2,640 97,500
2016/03/01 2,508 2,540 2,481 2,510 64,700
2016/02/29 2,544 2,592 2,508 2,508 77,000
2016/02/26 2,498 2,537 2,498 2,508 49,200
2016/02/25 2,461 2,510 2,455 2,491 77,000
2016/02/24 2,396 2,484 2,396 2,458 111,900
2016/02/23 2,445 2,483 2,365 2,376 80,100
2016/02/22 2,342 2,434 2,342 2,419 70,300
2016/02/19 2,432 2,435 2,331 2,357 138,600
2016/02/18 2,445 2,509 2,398 2,481 143,600
2016/02/17 2,457 2,524 2,374 2,420 138,300
2016/02/16 2,435 2,488 2,426 2,427 107,700
2016/02/15 2,448 2,499 2,402 2,480 162,800
2016/02/12 2,276 2,338 2,239 2,246 167,000
2016/02/10 2,500 2,530 2,379 2,395 95,700
2016/02/09 2,550 2,570 2,486 2,490 59,900
2016/02/08 2,596 2,684 2,563 2,674 107,100
2016/02/05 2,687 2,725 2,603 2,637 96,900
2016/02/04 2,762 2,782 2,724 2,762 131,400
2016/02/03 2,800 2,800 2,741 2,780 79,500
2016/02/02 2,816 2,891 2,816 2,868 100,800
2016/02/01 2,970 2,976 2,818 2,845 167,900
2016/01/29 2,849 2,970 2,811 2,949 182,200
2016/01/28 2,750 2,851 2,750 2,811 93,200
2016/01/27 2,681 2,773 2,681 2,768 123,100
2016/01/26 2,690 2,701 2,649 2,649 76,900
2016/01/25 2,700 2,781 2,685 2,759 110,600
2016/01/22 2,630 2,669 2,574 2,661 196,100
2016/01/21 2,710 2,768 2,640 2,640 144,800
2016/01/20 2,820 2,834 2,735 2,736 79,700
2016/01/19 2,837 2,903 2,812 2,839 92,000
2016/01/18 2,850 2,898 2,822 2,887 80,800
2016/01/15 2,985 3,040 2,903 2,920 84,300
2016/01/14 2,900 2,949 2,882 2,935 136,200
2016/01/13 2,918 2,974 2,904 2,969 57,700
2016/01/12 3,015 3,050 2,909 2,911 98,900
2016/01/08 3,065 3,125 3,030 3,070 98,200
2016/01/07 3,120 3,160 3,055 3,065 117,200
2016/01/06 3,115 3,160 3,075 3,140 115,200
2016/01/05 3,130 3,185 3,080 3,095 140,300
2016/01/04 3,130 3,190 3,105 3,150 132,600

このページの先頭へ