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
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

このページの先頭へ