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
2019/12/30 2,954 2,980 2,930 2,968 60,600
2019/12/27 2,927 2,966 2,927 2,958 53,900
2019/12/26 2,906 2,927 2,902 2,920 34,200
2019/12/25 2,906 2,930 2,896 2,912 29,700
2019/12/24 2,929 2,956 2,900 2,915 47,100
2019/12/23 2,930 2,935 2,911 2,929 40,700
2019/12/20 2,977 2,977 2,921 2,929 69,300
2019/12/19 2,979 3,000 2,967 2,987 65,900
2019/12/18 2,989 3,020 2,950 2,977 143,100
2019/12/17 2,960 2,989 2,917 2,988 125,800
2019/12/16 2,951 2,982 2,911 2,974 113,000
2019/12/13 3,010 3,050 2,955 2,968 142,200
2019/12/12 2,999 3,005 2,954 2,976 145,600
2019/12/11 2,916 3,030 2,911 3,010 116,300
2019/12/10 2,895 2,911 2,875 2,904 53,200
2019/12/09 2,934 2,942 2,876 2,895 107,500
2019/12/06 2,911 2,935 2,886 2,934 90,500
2019/12/05 2,890 2,890 2,856 2,877 59,800
2019/12/04 2,861 2,911 2,861 2,911 69,700
2019/12/03 2,857 2,899 2,826 2,899 44,300
2019/12/02 2,888 2,901 2,865 2,874 33,500
2019/11/29 2,908 2,920 2,855 2,868 43,300
2019/11/28 2,911 2,911 2,883 2,896 44,700
2019/11/27 2,955 2,955 2,917 2,923 60,600
2019/11/26 2,965 2,965 2,916 2,925 62,800
2019/11/25 2,977 2,980 2,949 2,959 67,100
2019/11/22 2,967 3,000 2,937 2,942 122,200
2019/11/21 2,982 2,997 2,949 2,980 68,600
2019/11/20 2,974 3,010 2,974 3,005 70,400
2019/11/19 2,954 2,992 2,949 2,990 62,500
2019/11/18 2,964 2,983 2,955 2,977 72,400
2019/11/15 2,951 2,973 2,935 2,964 69,000
2019/11/14 2,974 2,990 2,924 2,939 63,800
2019/11/13 2,948 2,976 2,948 2,963 77,700
2019/11/12 2,938 2,970 2,921 2,964 84,200
2019/11/11 2,958 2,982 2,917 2,925 62,000
2019/11/08 2,935 2,984 2,926 2,956 117,400
2019/11/07 3,000 3,030 2,926 2,933 240,200
2019/11/06 2,886 2,898 2,836 2,872 95,700
2019/11/05 2,900 2,936 2,845 2,926 170,900
2019/11/01 2,878 3,015 2,850 2,872 392,700
2019/10/31 2,735 2,752 2,691 2,728 84,700
2019/10/30 2,702 2,732 2,665 2,712 236,600
2019/10/29 2,698 2,733 2,685 2,715 114,400
2019/10/28 2,667 2,667 2,626 2,656 94,300
2019/10/25 2,710 2,710 2,652 2,667 69,200
2019/10/24 2,691 2,708 2,679 2,702 73,100
2019/10/23 2,664 2,691 2,632 2,684 81,600
2019/10/21 2,656 2,702 2,645 2,650 58,800
2019/10/18 2,684 2,725 2,638 2,658 130,500
2019/10/17 2,678 2,703 2,654 2,670 88,100
2019/10/16 2,683 2,698 2,649 2,662 85,500
2019/10/15 2,688 2,688 2,627 2,675 72,400
2019/10/11 2,648 2,656 2,618 2,638 52,600
2019/10/10 2,681 2,707 2,630 2,637 78,400
2019/10/09 2,598 2,672 2,590 2,672 70,200
2019/10/08 2,647 2,647 2,592 2,621 159,400
2019/10/07 2,727 2,728 2,640 2,650 88,400
2019/10/04 2,630 2,737 2,614 2,725 135,800
2019/10/03 2,627 2,637 2,593 2,635 60,600
2019/10/02 2,693 2,714 2,670 2,689 52,700
2019/10/01 2,613 2,707 2,613 2,693 90,500
2019/09/30 2,632 2,639 2,585 2,605 59,900
2019/09/27 2,670 2,670 2,598 2,644 74,600
2019/09/26 2,665 2,693 2,630 2,639 113,500
2019/09/25 2,656 2,660 2,617 2,652 33,600
2019/09/24 2,650 2,705 2,630 2,656 160,500
2019/09/20 2,634 2,681 2,627 2,654 101,100
2019/09/19 2,549 2,633 2,549 2,623 132,600
2019/09/18 2,532 2,559 2,532 2,550 141,900
2019/09/17 2,535 2,566 2,473 2,535 66,000
2019/09/13 2,519 2,521 2,479 2,519 64,200
2019/09/12 2,535 2,542 2,509 2,510 50,400
2019/09/11 2,489 2,524 2,470 2,520 67,800
2019/09/10 2,523 2,541 2,494 2,508 63,000
2019/09/09 2,517 2,540 2,471 2,520 76,100
2019/09/06 2,520 2,540 2,497 2,517 45,500
2019/09/05 2,495 2,537 2,481 2,520 66,000
2019/09/04 2,489 2,499 2,466 2,466 38,000
2019/09/03 2,509 2,542 2,499 2,522 49,800
2019/09/02 2,510 2,515 2,475 2,509 41,000
2019/08/30 2,473 2,548 2,473 2,535 104,900
2019/08/29 2,482 2,490 2,436 2,471 32,700
2019/08/28 2,484 2,512 2,466 2,502 51,700
2019/08/27 2,470 2,490 2,458 2,485 41,300
2019/08/26 2,426 2,453 2,421 2,437 52,400
2019/08/23 2,521 2,535 2,480 2,501 64,100
2019/08/22 2,569 2,569 2,519 2,531 71,300
2019/08/21 2,584 2,617 2,565 2,571 45,300
2019/08/20 2,630 2,640 2,598 2,630 25,600
2019/08/19 2,651 2,674 2,624 2,628 41,300
2019/08/16 2,598 2,651 2,577 2,651 77,100
2019/08/15 2,530 2,595 2,524 2,587 99,100
2019/08/14 2,583 2,601 2,522 2,599 104,900
2019/08/13 2,619 2,619 2,529 2,569 98,000
2019/08/09 2,558 2,626 2,548 2,597 153,800
2019/08/08 2,475 2,567 2,474 2,528 114,800
2019/08/07 2,428 2,500 2,428 2,485 67,700
2019/08/06 2,368 2,461 2,316 2,435 83,000
2019/08/05 2,447 2,484 2,409 2,432 64,500
2019/08/02 2,400 2,520 2,392 2,468 138,600
2019/08/01 2,460 2,572 2,392 2,449 241,700
2019/07/31 2,348 2,357 2,301 2,337 119,300
2019/07/30 2,343 2,359 2,316 2,347 51,000
2019/07/29 2,274 2,333 2,274 2,331 56,600
2019/07/26 2,267 2,289 2,259 2,287 29,200
2019/07/25 2,258 2,308 2,258 2,287 26,200
2019/07/24 2,280 2,315 2,258 2,264 46,900
2019/07/23 2,301 2,301 2,266 2,274 32,300
2019/07/22 2,301 2,307 2,266 2,273 27,300
2019/07/19 2,295 2,333 2,290 2,320 26,300
2019/07/18 2,325 2,326 2,254 2,272 72,200
2019/07/17 2,385 2,385 2,319 2,328 47,000
2019/07/16 2,398 2,398 2,367 2,385 31,000
2019/07/12 2,436 2,436 2,375 2,391 31,200
2019/07/11 2,466 2,480 2,415 2,420 50,500
2019/07/10 2,468 2,479 2,440 2,466 63,000
2019/07/09 2,514 2,542 2,472 2,475 54,500
2019/07/08 2,540 2,542 2,511 2,525 34,700
2019/07/05 2,534 2,554 2,509 2,543 28,200
2019/07/04 2,475 2,571 2,470 2,560 56,200
2019/07/03 2,455 2,507 2,448 2,491 63,000
2019/07/02 2,442 2,493 2,442 2,484 30,300
2019/07/01 2,441 2,462 2,427 2,456 43,200
2019/06/28 2,390 2,427 2,365 2,406 65,500
2019/06/27 2,365 2,392 2,343 2,392 45,800
2019/06/26 2,399 2,416 2,366 2,373 46,200
2019/06/25 2,454 2,466 2,416 2,426 24,600
2019/06/24 2,453 2,471 2,424 2,456 37,800
2019/06/21 2,454 2,458 2,412 2,432 72,300
2019/06/20 2,447 2,470 2,430 2,463 19,300
2019/06/19 2,403 2,453 2,382 2,450 31,000
2019/06/18 2,380 2,448 2,380 2,387 47,700
2019/06/17 2,360 2,382 2,353 2,363 40,600
2019/06/14 2,404 2,404 2,363 2,371 45,300
2019/06/13 2,424 2,459 2,382 2,397 69,100
2019/06/12 2,440 2,479 2,440 2,460 45,000
2019/06/11 2,395 2,460 2,375 2,456 57,200
2019/06/10 2,395 2,402 2,378 2,395 43,100
2019/06/07 2,414 2,414 2,367 2,395 25,400
2019/06/06 2,430 2,470 2,409 2,418 78,200
2019/06/05 2,383 2,433 2,383 2,425 83,300
2019/06/04 2,340 2,348 2,306 2,340 50,700
2019/06/03 2,322 2,366 2,316 2,340 31,400
2019/05/31 2,396 2,424 2,363 2,395 46,100
2019/05/30 2,386 2,462 2,376 2,443 48,200
2019/05/29 2,387 2,420 2,312 2,417 56,300
2019/05/28 2,464 2,467 2,437 2,437 50,400
2019/05/27 2,497 2,503 2,479 2,484 16,000
2019/05/24 2,440 2,506 2,421 2,505 36,600
2019/05/23 2,443 2,497 2,441 2,487 30,300
2019/05/22 2,464 2,498 2,464 2,476 16,600
2019/05/21 2,434 2,478 2,432 2,473 21,400
2019/05/20 2,518 2,520 2,457 2,471 24,000
2019/05/17 2,473 2,494 2,437 2,492 52,700
2019/05/16 2,470 2,470 2,422 2,448 21,600
2019/05/15 2,470 2,482 2,445 2,480 32,300
2019/05/14 2,391 2,471 2,382 2,471 33,700
2019/05/13 2,520 2,532 2,460 2,463 42,000
2019/05/10 2,487 2,560 2,470 2,513 43,500
2019/05/09 2,510 2,548 2,450 2,487 68,000
2019/05/08 2,584 2,610 2,540 2,551 94,700
2019/05/07 2,610 2,651 2,544 2,600 281,700
2019/04/26 2,410 2,455 2,376 2,426 44,000
2019/04/25 2,420 2,471 2,410 2,433 41,700
2019/04/24 2,430 2,487 2,411 2,431 95,300
2019/04/23 2,334 2,393 2,333 2,382 76,500
2019/04/22 2,309 2,342 2,292 2,327 17,400
2019/04/19 2,353 2,358 2,316 2,320 23,900
2019/04/18 2,361 2,367 2,307 2,318 56,800
2019/04/17 2,350 2,352 2,314 2,334 27,100
2019/04/16 2,350 2,366 2,328 2,332 22,700
2019/04/15 2,343 2,371 2,327 2,350 51,100
2019/04/12 2,288 2,299 2,266 2,277 42,400
2019/04/11 2,251 2,265 2,230 2,256 30,100
2019/04/10 2,237 2,263 2,224 2,241 34,700
2019/04/09 2,239 2,239 2,185 2,222 26,500
2019/04/08 2,236 2,238 2,219 2,219 24,200
2019/04/05 2,236 2,244 2,227 2,232 22,500
2019/04/04 2,277 2,277 2,218 2,221 39,500
2019/04/03 2,274 2,293 2,248 2,262 48,000
2019/04/02 2,295 2,309 2,266 2,272 68,100
2019/04/01 2,233 2,303 2,218 2,268 77,300
2019/03/29 2,119 2,163 2,099 2,159 77,500
2019/03/28 2,221 2,221 2,126 2,136 57,200
2019/03/27 2,207 2,257 2,196 2,246 68,600
2019/03/26 2,198 2,249 2,198 2,224 95,300
2019/03/25 2,222 2,222 2,184 2,195 45,800
2019/03/22 2,273 2,276 2,225 2,261 62,500
2019/03/20 2,263 2,277 2,243 2,251 32,700
2019/03/19 2,330 2,330 2,262 2,276 19,600
2019/03/18 2,305 2,323 2,280 2,312 58,500
2019/03/15 2,243 2,295 2,235 2,294 84,700
2019/03/14 2,225 2,235 2,188 2,215 30,000
2019/03/13 2,241 2,265 2,197 2,199 25,300
2019/03/12 2,224 2,257 2,221 2,240 58,700
2019/03/11 2,183 2,213 2,149 2,206 49,700
2019/03/08 2,237 2,249 2,173 2,185 82,700
2019/03/07 2,258 2,281 2,226 2,279 61,500
2019/03/06 2,271 2,307 2,265 2,267 54,500
2019/03/05 2,246 2,271 2,232 2,271 29,600
2019/03/04 2,271 2,318 2,249 2,269 65,000
2019/03/01 2,265 2,298 2,262 2,283 60,200
2019/02/28 2,245 2,262 2,216 2,221 45,900
2019/02/27 2,227 2,268 2,213 2,257 66,900
2019/02/26 2,214 2,222 2,184 2,200 36,600
2019/02/25 2,209 2,235 2,183 2,214 48,200
2019/02/22 2,197 2,200 2,166 2,185 36,200
2019/02/21 2,197 2,199 2,156 2,198 27,400
2019/02/20 2,237 2,237 2,180 2,184 38,400
2019/02/19 2,189 2,256 2,176 2,239 60,000
2019/02/18 2,176 2,186 2,158 2,176 27,300
2019/02/15 2,114 2,150 2,095 2,139 39,600
2019/02/14 2,151 2,184 2,105 2,123 51,400
2019/02/13 2,100 2,149 2,095 2,139 84,300
2019/02/12 2,031 2,055 2,016 2,050 59,200
2019/02/08 2,060 2,060 2,024 2,024 72,600
2019/02/07 2,098 2,098 2,069 2,083 64,700
2019/02/06 2,075 2,135 2,070 2,094 80,500
2019/02/05 2,099 2,132 2,080 2,080 63,400
2019/02/04 2,041 2,121 2,041 2,103 93,500
2019/02/01 2,115 2,131 2,026 2,040 252,000
2019/01/31 2,250 2,270 2,227 2,264 45,100
2019/01/30 2,264 2,278 2,193 2,193 70,800
2019/01/29 2,229 2,253 2,214 2,250 40,700
2019/01/28 2,240 2,272 2,230 2,244 56,200
2019/01/25 2,225 2,298 2,220 2,225 93,400
2019/01/24 2,213 2,216 2,174 2,213 41,700
2019/01/23 2,223 2,230 2,190 2,195 44,900
2019/01/22 2,273 2,273 2,227 2,244 45,300
2019/01/21 2,262 2,270 2,234 2,243 36,200
2019/01/18 2,248 2,252 2,205 2,223 51,800
2019/01/17 2,226 2,251 2,179 2,242 35,300
2019/01/16 2,210 2,240 2,176 2,225 54,000
2019/01/15 2,166 2,210 2,161 2,192 80,400
2019/01/11 2,240 2,241 2,199 2,206 48,500
2019/01/10 2,224 2,233 2,186 2,217 63,800
2019/01/09 2,267 2,267 2,175 2,229 228,800
2019/01/08 2,326 2,337 2,207 2,230 118,800
2019/01/07 2,318 2,363 2,308 2,354 51,300
2019/01/04 2,257 2,257 2,185 2,222 56,600

このページの先頭へ