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 |
---|---|---|---|---|---|
2018/12/28 | 2,309 | 2,319 | 2,263 | 2,307 | 43,700 |
2018/12/27 | 2,201 | 2,301 | 2,200 | 2,298 | 59,600 |
2018/12/26 | 2,159 | 2,199 | 2,125 | 2,149 | 47,000 |
2018/12/25 | 2,046 | 2,128 | 2,046 | 2,109 | 105,700 |
2018/12/21 | 2,305 | 2,308 | 2,222 | 2,246 | 77,500 |
2018/12/20 | 2,410 | 2,410 | 2,299 | 2,305 | 61,100 |
2018/12/19 | 2,480 | 2,500 | 2,455 | 2,458 | 29,100 |
2018/12/18 | 2,535 | 2,535 | 2,471 | 2,483 | 62,000 |
2018/12/17 | 2,572 | 2,578 | 2,532 | 2,551 | 25,800 |
2018/12/14 | 2,597 | 2,610 | 2,560 | 2,562 | 82,100 |
2018/12/13 | 2,606 | 2,629 | 2,577 | 2,606 | 59,300 |
2018/12/12 | 2,561 | 2,584 | 2,529 | 2,573 | 45,200 |
2018/12/11 | 2,609 | 2,620 | 2,536 | 2,537 | 27,900 |
2018/12/10 | 2,613 | 2,631 | 2,570 | 2,574 | 47,700 |
2018/12/07 | 2,622 | 2,668 | 2,619 | 2,657 | 29,500 |
2018/12/06 | 2,621 | 2,667 | 2,589 | 2,647 | 78,400 |
2018/12/05 | 2,615 | 2,632 | 2,559 | 2,621 | 82,700 |
2018/12/04 | 2,692 | 2,710 | 2,629 | 2,641 | 96,700 |
2018/12/03 | 2,670 | 2,700 | 2,604 | 2,696 | 53,300 |
2018/11/30 | 2,642 | 2,661 | 2,603 | 2,624 | 64,700 |
2018/11/29 | 2,597 | 2,661 | 2,584 | 2,631 | 62,500 |
2018/11/28 | 2,587 | 2,620 | 2,559 | 2,571 | 61,400 |
2018/11/27 | 2,687 | 2,687 | 2,585 | 2,594 | 118,400 |
2018/11/26 | 2,650 | 2,680 | 2,634 | 2,658 | 39,900 |
2018/11/22 | 2,669 | 2,669 | 2,607 | 2,642 | 44,300 |
2018/11/21 | 2,597 | 2,633 | 2,576 | 2,623 | 53,100 |
2018/11/20 | 2,611 | 2,641 | 2,593 | 2,618 | 69,200 |
2018/11/19 | 2,543 | 2,639 | 2,526 | 2,631 | 116,000 |
2018/11/16 | 2,543 | 2,573 | 2,501 | 2,517 | 61,200 |
2018/11/15 | 2,493 | 2,531 | 2,479 | 2,525 | 54,300 |
2018/11/14 | 2,558 | 2,558 | 2,481 | 2,481 | 84,400 |
2018/11/13 | 2,550 | 2,592 | 2,499 | 2,556 | 61,100 |
2018/11/12 | 2,588 | 2,617 | 2,552 | 2,580 | 44,700 |
2018/11/09 | 2,505 | 2,594 | 2,505 | 2,578 | 113,400 |
2018/11/08 | 2,525 | 2,564 | 2,497 | 2,504 | 104,200 |
2018/11/07 | 2,491 | 2,523 | 2,457 | 2,507 | 144,200 |
2018/11/06 | 2,582 | 2,595 | 2,510 | 2,519 | 170,900 |
2018/11/05 | 2,652 | 2,717 | 2,600 | 2,610 | 303,200 |
2018/11/02 | 2,897 | 2,940 | 2,861 | 2,897 | 157,800 |
2018/11/01 | 2,757 | 2,974 | 2,713 | 2,919 | 469,900 |
2018/10/31 | 2,505 | 2,579 | 2,500 | 2,557 | 58,800 |
2018/10/30 | 2,421 | 2,473 | 2,421 | 2,455 | 114,400 |
2018/10/29 | 2,502 | 2,534 | 2,468 | 2,469 | 85,300 |
2018/10/26 | 2,625 | 2,625 | 2,501 | 2,502 | 75,800 |
2018/10/25 | 2,651 | 2,671 | 2,608 | 2,611 | 56,900 |
2018/10/24 | 2,673 | 2,723 | 2,661 | 2,715 | 67,800 |
2018/10/23 | 2,740 | 2,740 | 2,670 | 2,673 | 62,400 |
2018/10/22 | 2,715 | 2,790 | 2,715 | 2,772 | 36,100 |
2018/10/19 | 2,753 | 2,773 | 2,713 | 2,759 | 53,600 |
2018/10/18 | 2,757 | 2,780 | 2,722 | 2,753 | 44,600 |
2018/10/17 | 2,721 | 2,763 | 2,721 | 2,755 | 31,500 |
2018/10/16 | 2,662 | 2,714 | 2,660 | 2,690 | 37,200 |
2018/10/15 | 2,756 | 2,759 | 2,664 | 2,664 | 47,900 |
2018/10/12 | 2,744 | 2,779 | 2,728 | 2,752 | 58,100 |
2018/10/11 | 2,783 | 2,783 | 2,706 | 2,761 | 94,000 |
2018/10/10 | 2,844 | 2,895 | 2,844 | 2,861 | 53,900 |
2018/10/09 | 2,845 | 2,857 | 2,791 | 2,807 | 46,600 |
2018/10/05 | 2,873 | 2,895 | 2,835 | 2,860 | 43,800 |
2018/10/04 | 2,926 | 2,926 | 2,858 | 2,874 | 59,900 |
2018/10/03 | 2,900 | 2,932 | 2,869 | 2,873 | 67,800 |
2018/10/02 | 2,913 | 2,934 | 2,864 | 2,883 | 63,800 |
2018/10/01 | 2,872 | 2,936 | 2,872 | 2,908 | 42,900 |
2018/09/28 | 2,890 | 2,905 | 2,862 | 2,875 | 64,800 |
2018/09/27 | 2,858 | 2,916 | 2,855 | 2,889 | 47,400 |
2018/09/26 | 2,864 | 2,904 | 2,858 | 2,897 | 51,700 |
2018/09/25 | 2,813 | 2,877 | 2,785 | 2,876 | 100,100 |
2018/09/21 | 2,769 | 2,830 | 2,743 | 2,820 | 102,100 |
2018/09/20 | 2,846 | 2,846 | 2,724 | 2,741 | 101,100 |
2018/09/19 | 2,825 | 2,835 | 2,787 | 2,825 | 49,400 |
2018/09/18 | 2,804 | 2,825 | 2,794 | 2,825 | 63,800 |
2018/09/14 | 2,816 | 2,840 | 2,778 | 2,791 | 80,100 |
2018/09/13 | 2,743 | 2,807 | 2,738 | 2,771 | 86,700 |
2018/09/12 | 2,754 | 2,760 | 2,701 | 2,730 | 64,100 |
2018/09/11 | 2,724 | 2,771 | 2,723 | 2,752 | 44,700 |
2018/09/10 | 2,703 | 2,742 | 2,684 | 2,723 | 41,600 |
2018/09/07 | 2,648 | 2,729 | 2,647 | 2,712 | 59,400 |
2018/09/06 | 2,680 | 2,680 | 2,637 | 2,647 | 36,200 |
2018/09/05 | 2,727 | 2,741 | 2,675 | 2,684 | 50,800 |
2018/09/04 | 2,691 | 2,745 | 2,682 | 2,715 | 104,000 |
2018/09/03 | 2,685 | 2,685 | 2,642 | 2,673 | 29,200 |
2018/08/31 | 2,641 | 2,699 | 2,637 | 2,685 | 85,700 |
2018/08/30 | 2,710 | 2,710 | 2,648 | 2,656 | 61,900 |
2018/08/29 | 2,701 | 2,709 | 2,650 | 2,687 | 71,800 |
2018/08/28 | 2,675 | 2,723 | 2,649 | 2,711 | 105,000 |
2018/08/27 | 2,623 | 2,655 | 2,609 | 2,648 | 60,700 |
2018/08/24 | 2,615 | 2,616 | 2,569 | 2,609 | 64,200 |
2018/08/23 | 2,555 | 2,618 | 2,545 | 2,607 | 113,700 |
2018/08/22 | 2,530 | 2,533 | 2,509 | 2,525 | 111,700 |
2018/08/21 | 2,518 | 2,527 | 2,506 | 2,517 | 44,800 |
2018/08/20 | 2,549 | 2,571 | 2,519 | 2,539 | 51,600 |
2018/08/17 | 2,558 | 2,558 | 2,514 | 2,542 | 68,400 |
2018/08/16 | 2,594 | 2,606 | 2,529 | 2,538 | 46,100 |
2018/08/15 | 2,611 | 2,634 | 2,565 | 2,594 | 53,600 |
2018/08/14 | 2,609 | 2,630 | 2,580 | 2,608 | 45,700 |
2018/08/13 | 2,602 | 2,619 | 2,569 | 2,580 | 61,900 |
2018/08/10 | 2,591 | 2,634 | 2,587 | 2,610 | 95,400 |
2018/08/09 | 2,590 | 2,603 | 2,538 | 2,591 | 75,200 |
2018/08/08 | 2,541 | 2,599 | 2,532 | 2,586 | 125,500 |
2018/08/07 | 2,514 | 2,535 | 2,502 | 2,532 | 107,700 |
2018/08/06 | 2,562 | 2,595 | 2,551 | 2,557 | 73,100 |
2018/08/03 | 2,585 | 2,585 | 2,510 | 2,542 | 122,500 |
2018/08/02 | 2,554 | 2,578 | 2,499 | 2,578 | 261,200 |
2018/08/01 | 2,681 | 2,780 | 2,531 | 2,599 | 515,100 |
2018/07/31 | 2,957 | 2,987 | 2,873 | 2,881 | 136,500 |
2018/07/30 | 3,000 | 3,015 | 2,979 | 3,010 | 63,600 |
2018/07/27 | 2,943 | 2,996 | 2,926 | 2,986 | 121,600 |
2018/07/26 | 2,858 | 2,933 | 2,847 | 2,925 | 113,000 |
2018/07/25 | 2,872 | 2,875 | 2,827 | 2,840 | 62,100 |
2018/07/24 | 2,804 | 2,867 | 2,791 | 2,855 | 100,000 |
2018/07/23 | 2,758 | 2,828 | 2,748 | 2,803 | 98,700 |
2018/07/20 | 2,718 | 2,782 | 2,716 | 2,770 | 57,800 |
2018/07/19 | 2,723 | 2,774 | 2,723 | 2,737 | 63,000 |
2018/07/18 | 2,648 | 2,732 | 2,643 | 2,722 | 103,900 |
2018/07/17 | 2,578 | 2,667 | 2,578 | 2,648 | 56,400 |
2018/07/13 | 2,607 | 2,620 | 2,583 | 2,583 | 36,000 |
2018/07/12 | 2,536 | 2,607 | 2,536 | 2,583 | 72,800 |
2018/07/11 | 2,570 | 2,570 | 2,507 | 2,524 | 73,600 |
2018/07/10 | 2,590 | 2,623 | 2,568 | 2,596 | 64,800 |
2018/07/09 | 2,540 | 2,594 | 2,516 | 2,582 | 58,100 |
2018/07/06 | 2,522 | 2,562 | 2,503 | 2,546 | 42,900 |
2018/07/05 | 2,558 | 2,584 | 2,512 | 2,529 | 37,800 |
2018/07/04 | 2,512 | 2,598 | 2,512 | 2,589 | 41,700 |
2018/07/03 | 2,595 | 2,610 | 2,536 | 2,551 | 57,400 |
2018/07/02 | 2,657 | 2,690 | 2,589 | 2,590 | 48,900 |
2018/06/29 | 2,635 | 2,684 | 2,567 | 2,657 | 145,200 |
2018/06/28 | 2,637 | 2,650 | 2,601 | 2,641 | 51,300 |
2018/06/27 | 2,551 | 2,662 | 2,551 | 2,637 | 56,400 |
2018/06/26 | 2,601 | 2,624 | 2,571 | 2,591 | 51,700 |
2018/06/25 | 2,644 | 2,654 | 2,614 | 2,634 | 98,400 |
2018/06/22 | 2,651 | 2,673 | 2,616 | 2,644 | 117,400 |
2018/06/21 | 2,700 | 2,700 | 2,652 | 2,652 | 42,000 |
2018/06/20 | 2,685 | 2,707 | 2,676 | 2,705 | 75,500 |
2018/06/19 | 2,664 | 2,715 | 2,659 | 2,682 | 66,900 |
2018/06/18 | 2,690 | 2,699 | 2,670 | 2,685 | 32,300 |
2018/06/15 | 2,729 | 2,748 | 2,686 | 2,687 | 70,800 |
2018/06/14 | 2,721 | 2,745 | 2,716 | 2,738 | 29,600 |
2018/06/13 | 2,720 | 2,736 | 2,697 | 2,721 | 64,400 |
2018/06/12 | 2,697 | 2,736 | 2,693 | 2,727 | 73,500 |
2018/06/11 | 2,657 | 2,681 | 2,631 | 2,671 | 61,700 |
2018/06/08 | 2,683 | 2,715 | 2,668 | 2,671 | 81,000 |
2018/06/07 | 2,735 | 2,760 | 2,692 | 2,693 | 79,100 |
2018/06/06 | 2,669 | 2,731 | 2,669 | 2,721 | 90,500 |
2018/06/05 | 2,687 | 2,709 | 2,675 | 2,694 | 64,800 |
2018/06/04 | 2,693 | 2,699 | 2,663 | 2,683 | 57,900 |
2018/06/01 | 2,619 | 2,691 | 2,616 | 2,676 | 94,700 |
2018/05/31 | 2,640 | 2,642 | 2,558 | 2,586 | 168,800 |
2018/05/30 | 2,658 | 2,686 | 2,635 | 2,663 | 49,300 |
2018/05/29 | 2,695 | 2,703 | 2,667 | 2,678 | 45,000 |
2018/05/28 | 2,646 | 2,688 | 2,644 | 2,670 | 65,400 |
2018/05/25 | 2,660 | 2,682 | 2,642 | 2,669 | 77,800 |
2018/05/24 | 2,620 | 2,671 | 2,620 | 2,663 | 109,200 |
2018/05/23 | 2,559 | 2,628 | 2,556 | 2,620 | 94,100 |
2018/05/22 | 2,593 | 2,593 | 2,560 | 2,588 | 59,700 |
2018/05/21 | 2,579 | 2,607 | 2,579 | 2,588 | 46,500 |
2018/05/18 | 2,582 | 2,588 | 2,564 | 2,574 | 78,100 |
2018/05/17 | 2,636 | 2,638 | 2,592 | 2,600 | 124,700 |
2018/05/16 | 2,602 | 2,641 | 2,585 | 2,629 | 117,400 |
2018/05/15 | 2,573 | 2,576 | 2,550 | 2,571 | 82,400 |
2018/05/14 | 2,556 | 2,579 | 2,527 | 2,574 | 77,400 |
2018/05/11 | 2,499 | 2,551 | 2,480 | 2,551 | 115,500 |
2018/05/10 | 2,545 | 2,545 | 2,480 | 2,490 | 154,500 |
2018/05/09 | 2,559 | 2,608 | 2,554 | 2,574 | 116,600 |
2018/05/08 | 2,563 | 2,615 | 2,559 | 2,610 | 220,000 |
2018/05/07 | 2,588 | 2,594 | 2,535 | 2,563 | 199,100 |
2018/05/02 | 2,841 | 2,848 | 2,633 | 2,646 | 360,400 |
2018/05/01 | 2,727 | 2,925 | 2,727 | 2,841 | 378,600 |
2018/04/27 | 3,035 | 3,050 | 2,994 | 3,030 | 93,500 |
2018/04/26 | 3,055 | 3,060 | 3,005 | 3,015 | 86,800 |
2018/04/25 | 2,941 | 3,055 | 2,939 | 3,040 | 161,800 |
2018/04/24 | 2,929 | 2,942 | 2,904 | 2,934 | 43,200 |
2018/04/23 | 2,956 | 2,970 | 2,923 | 2,928 | 65,900 |
2018/04/20 | 2,918 | 2,960 | 2,918 | 2,939 | 29,300 |
2018/04/19 | 2,948 | 2,957 | 2,907 | 2,944 | 57,600 |
2018/04/18 | 2,905 | 2,939 | 2,890 | 2,935 | 43,000 |
2018/04/17 | 2,931 | 2,931 | 2,874 | 2,888 | 36,500 |
2018/04/16 | 2,920 | 2,946 | 2,873 | 2,932 | 57,900 |
2018/04/13 | 2,903 | 2,903 | 2,873 | 2,880 | 40,300 |
2018/04/12 | 2,861 | 2,909 | 2,861 | 2,880 | 48,000 |
2018/04/11 | 2,952 | 2,952 | 2,851 | 2,866 | 44,300 |
2018/04/10 | 3,000 | 3,000 | 2,935 | 2,943 | 63,100 |
2018/04/09 | 2,930 | 3,005 | 2,915 | 2,982 | 133,600 |
2018/04/06 | 2,940 | 2,950 | 2,923 | 2,930 | 67,600 |
2018/04/05 | 2,904 | 2,935 | 2,894 | 2,926 | 103,300 |
2018/04/04 | 2,846 | 2,894 | 2,842 | 2,874 | 89,900 |
2018/04/03 | 2,783 | 2,828 | 2,783 | 2,818 | 61,900 |
2018/04/02 | 2,794 | 2,836 | 2,777 | 2,801 | 77,500 |
2018/03/30 | 2,740 | 2,749 | 2,717 | 2,744 | 70,800 |
2018/03/29 | 2,736 | 2,770 | 2,727 | 2,746 | 63,200 |
2018/03/28 | 2,675 | 2,736 | 2,675 | 2,725 | 58,200 |
2018/03/27 | 2,720 | 2,762 | 2,710 | 2,762 | 50,800 |
2018/03/26 | 2,610 | 2,703 | 2,610 | 2,703 | 103,600 |
2018/03/23 | 2,711 | 2,743 | 2,659 | 2,660 | 78,200 |
2018/03/22 | 2,711 | 2,798 | 2,711 | 2,785 | 98,400 |
2018/03/20 | 2,734 | 2,745 | 2,709 | 2,740 | 68,000 |
2018/03/19 | 2,793 | 2,820 | 2,744 | 2,760 | 59,300 |
2018/03/16 | 2,830 | 2,865 | 2,805 | 2,830 | 94,600 |
2018/03/15 | 2,843 | 2,867 | 2,831 | 2,853 | 49,600 |
2018/03/14 | 2,856 | 2,866 | 2,822 | 2,847 | 65,700 |
2018/03/13 | 2,846 | 2,885 | 2,846 | 2,874 | 63,400 |
2018/03/12 | 2,902 | 2,904 | 2,833 | 2,842 | 50,700 |
2018/03/09 | 2,875 | 2,917 | 2,840 | 2,861 | 189,300 |
2018/03/08 | 2,775 | 2,870 | 2,757 | 2,856 | 178,300 |
2018/03/07 | 2,737 | 2,808 | 2,735 | 2,760 | 126,700 |
2018/03/06 | 2,792 | 2,803 | 2,759 | 2,770 | 148,100 |
2018/03/05 | 2,789 | 2,835 | 2,734 | 2,777 | 145,200 |
2018/03/02 | 2,854 | 2,869 | 2,794 | 2,798 | 114,000 |
2018/03/01 | 2,868 | 2,939 | 2,868 | 2,919 | 136,400 |
2018/02/28 | 2,885 | 2,930 | 2,885 | 2,911 | 132,100 |
2018/02/27 | 2,872 | 2,904 | 2,846 | 2,895 | 71,400 |
2018/02/26 | 2,908 | 2,924 | 2,863 | 2,868 | 84,100 |
2018/02/23 | 2,869 | 2,921 | 2,850 | 2,899 | 112,700 |
2018/02/22 | 2,910 | 2,914 | 2,839 | 2,863 | 110,800 |
2018/02/21 | 2,882 | 2,940 | 2,876 | 2,921 | 68,000 |
2018/02/20 | 2,892 | 2,898 | 2,854 | 2,878 | 117,900 |
2018/02/19 | 2,900 | 2,932 | 2,871 | 2,902 | 103,900 |
2018/02/16 | 2,899 | 2,913 | 2,870 | 2,903 | 64,300 |
2018/02/15 | 2,856 | 2,893 | 2,841 | 2,873 | 108,500 |
2018/02/14 | 2,845 | 2,890 | 2,823 | 2,861 | 128,000 |
2018/02/13 | 2,888 | 2,889 | 2,829 | 2,843 | 124,300 |
2018/02/09 | 2,787 | 2,889 | 2,782 | 2,884 | 137,300 |
2018/02/08 | 2,758 | 2,836 | 2,758 | 2,803 | 107,400 |
2018/02/07 | 2,874 | 2,874 | 2,735 | 2,735 | 185,300 |
2018/02/06 | 2,832 | 2,857 | 2,762 | 2,824 | 143,400 |
2018/02/05 | 3,010 | 3,045 | 2,966 | 2,976 | 98,300 |
2018/02/02 | 3,115 | 3,140 | 3,095 | 3,100 | 157,900 |
2018/02/01 | 2,920 | 3,330 | 2,915 | 3,155 | 335,900 |
2018/01/31 | 2,944 | 2,960 | 2,897 | 2,900 | 162,100 |
2018/01/30 | 2,992 | 3,005 | 2,949 | 2,949 | 82,900 |
2018/01/29 | 2,974 | 3,005 | 2,961 | 2,980 | 76,800 |
2018/01/26 | 3,020 | 3,030 | 2,972 | 2,983 | 126,300 |
2018/01/25 | 3,020 | 3,030 | 2,991 | 3,010 | 88,900 |
2018/01/24 | 2,960 | 3,035 | 2,960 | 3,025 | 129,100 |
2018/01/23 | 2,927 | 2,970 | 2,917 | 2,964 | 69,400 |
2018/01/22 | 2,918 | 2,952 | 2,909 | 2,933 | 64,100 |
2018/01/19 | 2,892 | 2,935 | 2,892 | 2,929 | 85,600 |
2018/01/18 | 2,946 | 2,951 | 2,890 | 2,892 | 63,200 |
2018/01/17 | 2,908 | 2,937 | 2,906 | 2,923 | 45,400 |
2018/01/16 | 2,926 | 2,953 | 2,920 | 2,940 | 52,800 |
2018/01/15 | 2,900 | 2,935 | 2,894 | 2,924 | 88,400 |
2018/01/12 | 2,890 | 2,915 | 2,881 | 2,900 | 62,200 |
2018/01/11 | 2,871 | 2,925 | 2,865 | 2,909 | 87,600 |
2018/01/10 | 2,880 | 2,920 | 2,866 | 2,912 | 69,900 |
2018/01/09 | 2,936 | 2,937 | 2,878 | 2,889 | 84,500 |
2018/01/05 | 2,920 | 2,956 | 2,905 | 2,936 | 95,500 |
2018/01/04 | 2,842 | 2,944 | 2,841 | 2,931 | 114,700 |