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 |
---|---|---|---|---|---|
2017/12/29 | 2,847 | 2,893 | 2,824 | 2,881 | 138,600 |
2017/12/28 | 2,775 | 2,858 | 2,740 | 2,846 | 279,500 |
2017/12/27 | 2,841 | 2,904 | 2,771 | 2,777 | 348,900 |
2017/12/26 | 2,727 | 2,884 | 2,725 | 2,846 | 678,200 |
2017/12/25 | 2,831 | 2,831 | 2,683 | 2,704 | 381,600 |
2017/12/22 | 2,868 | 2,915 | 2,851 | 2,899 | 128,600 |
2017/12/21 | 2,797 | 2,876 | 2,782 | 2,875 | 168,400 |
2017/12/20 | 2,784 | 2,827 | 2,784 | 2,803 | 75,000 |
2017/12/19 | 2,784 | 2,817 | 2,747 | 2,807 | 110,500 |
2017/12/18 | 2,796 | 2,806 | 2,786 | 2,789 | 54,100 |
2017/12/15 | 2,793 | 2,797 | 2,764 | 2,788 | 97,000 |
2017/12/14 | 2,759 | 2,818 | 2,759 | 2,815 | 102,000 |
2017/12/13 | 2,752 | 2,784 | 2,749 | 2,776 | 96,700 |
2017/12/12 | 2,765 | 2,773 | 2,735 | 2,744 | 77,700 |
2017/12/11 | 2,753 | 2,763 | 2,727 | 2,747 | 102,500 |
2017/12/08 | 2,750 | 2,760 | 2,742 | 2,753 | 103,100 |
2017/12/07 | 2,761 | 2,792 | 2,748 | 2,778 | 131,400 |
2017/12/06 | 2,770 | 2,788 | 2,742 | 2,751 | 80,000 |
2017/12/05 | 2,762 | 2,792 | 2,728 | 2,788 | 130,800 |
2017/12/04 | 2,853 | 2,871 | 2,775 | 2,778 | 214,400 |
2017/12/01 | 2,750 | 2,858 | 2,747 | 2,853 | 441,800 |
2017/11/30 | 2,675 | 2,746 | 2,637 | 2,741 | 220,900 |
2017/11/29 | 2,640 | 2,697 | 2,635 | 2,675 | 153,900 |
2017/11/28 | 2,605 | 2,652 | 2,582 | 2,637 | 149,100 |
2017/11/27 | 2,625 | 2,629 | 2,589 | 2,607 | 96,000 |
2017/11/24 | 2,549 | 2,620 | 2,542 | 2,617 | 132,800 |
2017/11/22 | 2,527 | 2,575 | 2,526 | 2,567 | 137,500 |
2017/11/21 | 2,526 | 2,528 | 2,489 | 2,509 | 171,500 |
2017/11/20 | 2,498 | 2,545 | 2,485 | 2,536 | 106,100 |
2017/11/17 | 2,475 | 2,518 | 2,475 | 2,499 | 102,900 |
2017/11/16 | 2,468 | 2,524 | 2,462 | 2,518 | 169,800 |
2017/11/15 | 2,528 | 2,534 | 2,487 | 2,496 | 247,600 |
2017/11/14 | 2,467 | 2,503 | 2,462 | 2,495 | 112,300 |
2017/11/13 | 2,528 | 2,539 | 2,479 | 2,479 | 105,500 |
2017/11/10 | 2,542 | 2,553 | 2,523 | 2,524 | 78,400 |
2017/11/09 | 2,620 | 2,627 | 2,547 | 2,562 | 108,300 |
2017/11/08 | 2,606 | 2,627 | 2,595 | 2,615 | 86,700 |
2017/11/07 | 2,575 | 2,633 | 2,554 | 2,631 | 167,200 |
2017/11/06 | 2,537 | 2,589 | 2,528 | 2,528 | 108,300 |
2017/11/02 | 2,564 | 2,582 | 2,522 | 2,537 | 164,600 |
2017/11/01 | 2,541 | 2,588 | 2,535 | 2,563 | 265,000 |
2017/10/31 | 2,587 | 2,642 | 2,577 | 2,633 | 116,000 |
2017/10/30 | 2,565 | 2,610 | 2,565 | 2,598 | 250,200 |
2017/10/27 | 2,544 | 2,566 | 2,539 | 2,561 | 127,000 |
2017/10/26 | 2,543 | 2,577 | 2,541 | 2,553 | 100,400 |
2017/10/25 | 2,582 | 2,583 | 2,539 | 2,542 | 134,000 |
2017/10/24 | 2,544 | 2,598 | 2,543 | 2,588 | 161,300 |
2017/10/23 | 2,559 | 2,559 | 2,540 | 2,546 | 72,500 |
2017/10/20 | 2,531 | 2,541 | 2,513 | 2,526 | 172,900 |
2017/10/19 | 2,566 | 2,569 | 2,544 | 2,546 | 78,800 |
2017/10/18 | 2,561 | 2,577 | 2,552 | 2,556 | 87,100 |
2017/10/17 | 2,590 | 2,602 | 2,568 | 2,570 | 125,900 |
2017/10/16 | 2,583 | 2,608 | 2,582 | 2,595 | 75,000 |
2017/10/13 | 2,576 | 2,589 | 2,557 | 2,583 | 113,000 |
2017/10/12 | 2,587 | 2,590 | 2,550 | 2,574 | 110,500 |
2017/10/11 | 2,560 | 2,585 | 2,544 | 2,580 | 92,500 |
2017/10/10 | 2,540 | 2,575 | 2,539 | 2,558 | 105,000 |
2017/10/06 | 2,589 | 2,589 | 2,528 | 2,540 | 146,400 |
2017/10/05 | 2,593 | 2,614 | 2,580 | 2,586 | 85,100 |
2017/10/04 | 2,597 | 2,607 | 2,581 | 2,581 | 100,900 |
2017/10/03 | 2,591 | 2,597 | 2,565 | 2,587 | 71,200 |
2017/10/02 | 2,601 | 2,601 | 2,575 | 2,591 | 105,100 |
2017/09/29 | 2,595 | 2,603 | 2,558 | 2,595 | 95,900 |
2017/09/28 | 2,556 | 2,606 | 2,554 | 2,605 | 183,400 |
2017/09/27 | 2,539 | 2,544 | 2,501 | 2,542 | 125,200 |
2017/09/26 | 2,519 | 2,540 | 2,519 | 2,533 | 107,600 |
2017/09/25 | 2,522 | 2,546 | 2,522 | 2,540 | 88,000 |
2017/09/22 | 2,530 | 2,539 | 2,477 | 2,502 | 201,500 |
2017/09/21 | 2,549 | 2,550 | 2,523 | 2,531 | 236,200 |
2017/09/20 | 2,509 | 2,543 | 2,509 | 2,541 | 173,100 |
2017/09/19 | 2,482 | 2,517 | 2,474 | 2,512 | 186,900 |
2017/09/15 | 2,451 | 2,467 | 2,423 | 2,463 | 276,200 |
2017/09/14 | 2,504 | 2,531 | 2,469 | 2,501 | 332,800 |
2017/09/13 | 2,549 | 2,569 | 2,540 | 2,553 | 178,100 |
2017/09/12 | 2,524 | 2,554 | 2,516 | 2,549 | 167,800 |
2017/09/11 | 2,465 | 2,505 | 2,457 | 2,499 | 127,800 |
2017/09/08 | 2,442 | 2,465 | 2,442 | 2,454 | 148,400 |
2017/09/07 | 2,451 | 2,456 | 2,439 | 2,449 | 134,600 |
2017/09/06 | 2,427 | 2,452 | 2,395 | 2,436 | 174,900 |
2017/09/05 | 2,445 | 2,461 | 2,425 | 2,427 | 340,800 |
2017/09/04 | 2,417 | 2,438 | 2,408 | 2,428 | 232,500 |
2017/09/01 | 2,371 | 2,421 | 2,368 | 2,413 | 280,400 |
2017/08/31 | 2,364 | 2,381 | 2,351 | 2,365 | 185,700 |
2017/08/30 | 2,347 | 2,353 | 2,334 | 2,341 | 165,000 |
2017/08/29 | 2,344 | 2,350 | 2,328 | 2,344 | 109,200 |
2017/08/28 | 2,356 | 2,366 | 2,349 | 2,355 | 130,300 |
2017/08/25 | 2,357 | 2,358 | 2,344 | 2,349 | 125,500 |
2017/08/24 | 2,360 | 2,390 | 2,348 | 2,348 | 156,400 |
2017/08/23 | 2,365 | 2,395 | 2,351 | 2,358 | 171,700 |
2017/08/22 | 2,354 | 2,378 | 2,335 | 2,357 | 258,600 |
2017/08/21 | 2,398 | 2,405 | 2,376 | 2,377 | 154,600 |
2017/08/18 | 2,401 | 2,418 | 2,398 | 2,403 | 118,900 |
2017/08/17 | 2,432 | 2,447 | 2,423 | 2,437 | 109,700 |
2017/08/16 | 2,415 | 2,441 | 2,412 | 2,432 | 140,800 |
2017/08/15 | 2,404 | 2,425 | 2,404 | 2,415 | 145,000 |
2017/08/14 | 2,360 | 2,383 | 2,360 | 2,372 | 115,900 |
2017/08/10 | 2,398 | 2,406 | 2,375 | 2,398 | 116,500 |
2017/08/09 | 2,412 | 2,429 | 2,384 | 2,405 | 175,200 |
2017/08/08 | 2,422 | 2,443 | 2,418 | 2,424 | 167,400 |
2017/08/07 | 2,403 | 2,422 | 2,397 | 2,410 | 206,100 |
2017/08/04 | 2,376 | 2,407 | 2,345 | 2,403 | 261,200 |
2017/08/03 | 2,381 | 2,386 | 2,356 | 2,386 | 247,300 |
2017/08/02 | 2,395 | 2,403 | 2,380 | 2,389 | 249,700 |
2017/08/01 | 2,400 | 2,444 | 2,381 | 2,395 | 571,600 |
2017/07/31 | 2,670 | 2,671 | 2,640 | 2,650 | 185,400 |
2017/07/28 | 2,672 | 2,683 | 2,657 | 2,679 | 115,100 |
2017/07/27 | 2,672 | 2,698 | 2,661 | 2,678 | 100,400 |
2017/07/26 | 2,682 | 2,686 | 2,661 | 2,671 | 68,700 |
2017/07/25 | 2,686 | 2,698 | 2,672 | 2,682 | 81,800 |
2017/07/24 | 2,668 | 2,706 | 2,668 | 2,706 | 96,000 |
2017/07/21 | 2,731 | 2,731 | 2,695 | 2,701 | 116,300 |
2017/07/20 | 2,743 | 2,766 | 2,730 | 2,734 | 143,800 |
2017/07/19 | 2,706 | 2,746 | 2,700 | 2,742 | 182,000 |
2017/07/18 | 2,704 | 2,714 | 2,681 | 2,714 | 119,900 |
2017/07/14 | 2,689 | 2,707 | 2,683 | 2,702 | 116,900 |
2017/07/13 | 2,682 | 2,693 | 2,665 | 2,685 | 145,300 |
2017/07/12 | 2,674 | 2,681 | 2,649 | 2,676 | 201,900 |
2017/07/11 | 2,627 | 2,678 | 2,618 | 2,674 | 242,600 |
2017/07/10 | 2,615 | 2,627 | 2,599 | 2,612 | 170,400 |
2017/07/07 | 2,570 | 2,600 | 2,562 | 2,600 | 165,000 |
2017/07/06 | 2,607 | 2,645 | 2,594 | 2,600 | 184,700 |
2017/07/05 | 2,576 | 2,621 | 2,555 | 2,606 | 243,600 |
2017/07/04 | 2,697 | 2,697 | 2,590 | 2,598 | 382,400 |
2017/07/03 | 2,692 | 2,740 | 2,662 | 2,686 | 425,600 |
2017/06/30 | 2,686 | 2,715 | 2,651 | 2,690 | 510,700 |
2017/06/29 | 2,620 | 2,718 | 2,603 | 2,718 | 675,700 |
2017/06/28 | 2,503 | 2,542 | 2,500 | 2,532 | 292,600 |
2017/06/27 | 2,518 | 2,523 | 2,497 | 2,507 | 156,700 |
2017/06/26 | 2,468 | 2,515 | 2,458 | 2,503 | 319,400 |
2017/06/23 | 2,412 | 2,494 | 2,412 | 2,454 | 285,500 |
2017/06/22 | 2,407 | 2,411 | 2,384 | 2,405 | 114,600 |
2017/06/21 | 2,378 | 2,404 | 2,370 | 2,384 | 218,800 |
2017/06/20 | 2,328 | 2,373 | 2,322 | 2,363 | 211,700 |
2017/06/19 | 2,325 | 2,328 | 2,300 | 2,317 | 183,100 |
2017/06/16 | 2,331 | 2,339 | 2,319 | 2,321 | 232,700 |
2017/06/15 | 2,295 | 2,333 | 2,295 | 2,323 | 275,300 |
2017/06/14 | 2,307 | 2,315 | 2,291 | 2,291 | 158,600 |
2017/06/13 | 2,300 | 2,307 | 2,293 | 2,301 | 221,800 |
2017/06/12 | 2,302 | 2,322 | 2,287 | 2,305 | 250,200 |
2017/06/09 | 2,325 | 2,344 | 2,295 | 2,295 | 289,500 |
2017/06/08 | 2,332 | 2,370 | 2,332 | 2,346 | 198,500 |
2017/06/07 | 2,331 | 2,356 | 2,284 | 2,342 | 325,400 |
2017/06/06 | 2,385 | 2,389 | 2,336 | 2,337 | 196,300 |
2017/06/05 | 2,403 | 2,411 | 2,368 | 2,383 | 292,400 |
2017/06/02 | 2,377 | 2,402 | 2,351 | 2,393 | 368,700 |
2017/06/01 | 2,380 | 2,386 | 2,363 | 2,375 | 232,900 |
2017/05/31 | 2,390 | 2,393 | 2,366 | 2,386 | 307,300 |
2017/05/30 | 2,419 | 2,427 | 2,395 | 2,407 | 207,100 |
2017/05/29 | 2,405 | 2,443 | 2,394 | 2,423 | 310,300 |
2017/05/26 | 2,421 | 2,430 | 2,388 | 2,404 | 257,800 |
2017/05/25 | 2,432 | 2,447 | 2,421 | 2,425 | 149,500 |
2017/05/24 | 2,414 | 2,435 | 2,392 | 2,432 | 246,600 |
2017/05/23 | 2,484 | 2,488 | 2,398 | 2,411 | 273,700 |
2017/05/22 | 2,501 | 2,501 | 2,464 | 2,481 | 132,100 |
2017/05/19 | 2,535 | 2,535 | 2,495 | 2,500 | 71,000 |
2017/05/18 | 2,499 | 2,534 | 2,472 | 2,533 | 107,400 |
2017/05/17 | 2,550 | 2,550 | 2,524 | 2,532 | 54,800 |
2017/05/16 | 2,585 | 2,599 | 2,546 | 2,562 | 88,500 |
2017/05/15 | 2,542 | 2,577 | 2,528 | 2,567 | 102,700 |
2017/05/12 | 2,608 | 2,620 | 2,540 | 2,552 | 132,500 |
2017/05/11 | 2,610 | 2,639 | 2,599 | 2,630 | 150,600 |
2017/05/10 | 2,585 | 2,634 | 2,582 | 2,612 | 200,600 |
2017/05/09 | 2,541 | 2,589 | 2,522 | 2,576 | 150,000 |
2017/05/08 | 2,483 | 2,545 | 2,483 | 2,534 | 177,600 |
2017/05/02 | 2,482 | 2,489 | 2,435 | 2,453 | 188,200 |
2017/05/01 | 2,527 | 2,547 | 2,467 | 2,482 | 240,700 |
2017/04/28 | 2,657 | 2,678 | 2,644 | 2,677 | 122,800 |
2017/04/27 | 2,609 | 2,645 | 2,606 | 2,636 | 48,800 |
2017/04/26 | 2,621 | 2,634 | 2,601 | 2,634 | 43,600 |
2017/04/25 | 2,592 | 2,615 | 2,583 | 2,609 | 40,800 |
2017/04/24 | 2,564 | 2,599 | 2,554 | 2,590 | 45,700 |
2017/04/21 | 2,520 | 2,535 | 2,502 | 2,521 | 58,500 |
2017/04/20 | 2,522 | 2,529 | 2,506 | 2,508 | 34,200 |
2017/04/19 | 2,498 | 2,542 | 2,498 | 2,522 | 40,100 |
2017/04/18 | 2,530 | 2,537 | 2,512 | 2,527 | 26,700 |
2017/04/17 | 2,431 | 2,508 | 2,422 | 2,505 | 42,800 |
2017/04/14 | 2,487 | 2,506 | 2,463 | 2,463 | 33,900 |
2017/04/13 | 2,506 | 2,529 | 2,492 | 2,505 | 48,000 |
2017/04/12 | 2,554 | 2,557 | 2,529 | 2,543 | 56,500 |
2017/04/11 | 2,600 | 2,604 | 2,576 | 2,582 | 41,700 |
2017/04/10 | 2,624 | 2,627 | 2,597 | 2,605 | 41,400 |
2017/04/07 | 2,587 | 2,609 | 2,568 | 2,587 | 67,900 |
2017/04/06 | 2,606 | 2,606 | 2,553 | 2,560 | 47,900 |
2017/04/05 | 2,603 | 2,621 | 2,588 | 2,598 | 34,100 |
2017/04/04 | 2,668 | 2,668 | 2,600 | 2,608 | 51,700 |
2017/04/03 | 2,645 | 2,664 | 2,626 | 2,644 | 54,200 |
2017/03/31 | 2,652 | 2,676 | 2,616 | 2,616 | 56,300 |
2017/03/30 | 2,685 | 2,692 | 2,640 | 2,648 | 45,100 |
2017/03/29 | 2,660 | 2,676 | 2,644 | 2,668 | 46,300 |
2017/03/28 | 2,649 | 2,694 | 2,640 | 2,693 | 69,100 |
2017/03/27 | 2,653 | 2,675 | 2,625 | 2,631 | 69,100 |
2017/03/24 | 2,640 | 2,676 | 2,636 | 2,676 | 33,200 |
2017/03/23 | 2,648 | 2,655 | 2,621 | 2,634 | 36,100 |
2017/03/22 | 2,670 | 2,691 | 2,650 | 2,650 | 52,400 |
2017/03/21 | 2,676 | 2,720 | 2,676 | 2,711 | 38,400 |
2017/03/17 | 2,677 | 2,692 | 2,656 | 2,692 | 26,500 |
2017/03/16 | 2,658 | 2,687 | 2,645 | 2,678 | 62,500 |
2017/03/15 | 2,684 | 2,687 | 2,659 | 2,663 | 38,300 |
2017/03/14 | 2,670 | 2,698 | 2,657 | 2,684 | 43,400 |
2017/03/13 | 2,697 | 2,710 | 2,680 | 2,681 | 39,900 |
2017/03/10 | 2,690 | 2,704 | 2,676 | 2,692 | 68,500 |
2017/03/09 | 2,689 | 2,689 | 2,665 | 2,683 | 35,200 |
2017/03/08 | 2,661 | 2,680 | 2,644 | 2,668 | 57,300 |
2017/03/07 | 2,648 | 2,666 | 2,647 | 2,657 | 26,100 |
2017/03/06 | 2,640 | 2,665 | 2,630 | 2,660 | 31,100 |
2017/03/03 | 2,644 | 2,671 | 2,638 | 2,652 | 59,200 |
2017/03/02 | 2,670 | 2,678 | 2,644 | 2,663 | 71,600 |
2017/03/01 | 2,650 | 2,650 | 2,615 | 2,642 | 95,800 |
2017/02/28 | 2,630 | 2,658 | 2,621 | 2,636 | 137,100 |
2017/02/27 | 2,605 | 2,614 | 2,576 | 2,589 | 45,500 |
2017/02/24 | 2,610 | 2,631 | 2,601 | 2,620 | 32,900 |
2017/02/23 | 2,632 | 2,633 | 2,612 | 2,626 | 46,400 |
2017/02/22 | 2,613 | 2,638 | 2,610 | 2,632 | 52,100 |
2017/02/21 | 2,603 | 2,616 | 2,590 | 2,616 | 29,800 |
2017/02/20 | 2,588 | 2,628 | 2,572 | 2,617 | 53,300 |
2017/02/17 | 2,607 | 2,608 | 2,578 | 2,590 | 47,600 |
2017/02/16 | 2,601 | 2,602 | 2,563 | 2,598 | 76,500 |
2017/02/15 | 2,606 | 2,626 | 2,588 | 2,623 | 94,000 |
2017/02/14 | 2,600 | 2,620 | 2,588 | 2,592 | 60,200 |
2017/02/13 | 2,603 | 2,610 | 2,570 | 2,581 | 64,000 |
2017/02/10 | 2,590 | 2,590 | 2,566 | 2,580 | 74,500 |
2017/02/09 | 2,568 | 2,573 | 2,533 | 2,558 | 121,100 |
2017/02/08 | 2,590 | 2,603 | 2,565 | 2,598 | 76,100 |
2017/02/07 | 2,650 | 2,650 | 2,575 | 2,577 | 104,900 |
2017/02/06 | 2,725 | 2,731 | 2,624 | 2,660 | 121,800 |
2017/02/03 | 2,728 | 2,730 | 2,669 | 2,695 | 96,000 |
2017/02/02 | 2,720 | 2,760 | 2,708 | 2,716 | 106,200 |
2017/02/01 | 2,751 | 2,760 | 2,686 | 2,720 | 161,600 |
2017/01/31 | 2,889 | 2,963 | 2,888 | 2,961 | 92,300 |
2017/01/30 | 2,879 | 2,919 | 2,861 | 2,917 | 44,900 |
2017/01/27 | 2,919 | 2,919 | 2,879 | 2,889 | 38,100 |
2017/01/26 | 2,857 | 2,909 | 2,854 | 2,905 | 46,000 |
2017/01/25 | 2,832 | 2,857 | 2,823 | 2,849 | 37,900 |
2017/01/24 | 2,770 | 2,822 | 2,769 | 2,812 | 37,700 |
2017/01/23 | 2,788 | 2,799 | 2,770 | 2,783 | 29,900 |
2017/01/20 | 2,825 | 2,834 | 2,800 | 2,824 | 29,900 |
2017/01/19 | 2,832 | 2,859 | 2,804 | 2,826 | 39,100 |
2017/01/18 | 2,812 | 2,832 | 2,792 | 2,813 | 59,800 |
2017/01/17 | 2,848 | 2,850 | 2,815 | 2,817 | 47,600 |
2017/01/16 | 2,863 | 2,876 | 2,840 | 2,863 | 34,300 |
2017/01/13 | 2,846 | 2,892 | 2,846 | 2,878 | 55,900 |
2017/01/12 | 2,878 | 2,888 | 2,828 | 2,851 | 53,400 |
2017/01/11 | 2,915 | 2,915 | 2,849 | 2,858 | 78,800 |
2017/01/10 | 2,923 | 2,938 | 2,882 | 2,897 | 101,700 |
2017/01/06 | 2,859 | 2,933 | 2,850 | 2,923 | 101,600 |
2017/01/05 | 2,808 | 2,870 | 2,796 | 2,864 | 78,800 |
2017/01/04 | 2,725 | 2,809 | 2,725 | 2,788 | 89,600 |