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
2020/12/30 2,594 2,625 2,563 2,605 112,500
2020/12/29 2,565 2,623 2,547 2,622 96,800
2020/12/28 2,600 2,606 2,541 2,553 119,600
2020/12/25 2,624 2,641 2,583 2,612 76,200
2020/12/24 2,644 2,647 2,598 2,624 63,200
2020/12/23 2,659 2,666 2,598 2,624 76,700
2020/12/22 2,682 2,685 2,623 2,641 102,200
2020/12/21 2,712 2,730 2,682 2,708 85,000
2020/12/18 2,758 2,767 2,717 2,720 79,100
2020/12/17 2,712 2,752 2,704 2,752 58,000
2020/12/16 2,755 2,755 2,712 2,713 74,400
2020/12/15 2,760 2,764 2,715 2,741 93,200
2020/12/14 2,756 2,756 2,731 2,750 75,300
2020/12/11 2,750 2,757 2,728 2,741 73,400
2020/12/10 2,722 2,744 2,711 2,737 62,200
2020/12/09 2,730 2,752 2,710 2,736 115,000
2020/12/08 2,645 2,718 2,644 2,710 72,300
2020/12/07 2,681 2,696 2,635 2,645 123,100
2020/12/04 2,696 2,722 2,677 2,707 66,000
2020/12/03 2,707 2,717 2,674 2,696 135,600
2020/12/02 2,742 2,759 2,708 2,708 153,900
2020/12/01 2,700 2,759 2,695 2,739 102,700
2020/11/30 2,741 2,752 2,696 2,700 134,800
2020/11/27 2,749 2,767 2,715 2,720 102,600
2020/11/26 2,714 2,736 2,687 2,725 112,600
2020/11/25 2,775 2,780 2,705 2,714 131,600
2020/11/24 2,826 2,840 2,747 2,754 218,600
2020/11/20 2,786 2,802 2,763 2,776 123,700
2020/11/19 2,769 2,843 2,765 2,812 110,600
2020/11/18 2,814 2,829 2,770 2,776 121,600
2020/11/17 2,865 2,883 2,780 2,783 153,800
2020/11/16 2,910 2,930 2,883 2,910 92,200
2020/11/13 2,886 2,923 2,862 2,907 124,700
2020/11/12 2,901 2,944 2,866 2,884 181,700
2020/11/11 2,885 2,899 2,781 2,880 230,300
2020/11/10 3,000 3,015 2,838 2,886 424,500
2020/11/09 3,160 3,160 3,010 3,125 333,400
2020/11/06 2,894 3,185 2,860 3,160 612,900
2020/11/05 2,869 2,900 2,796 2,844 218,300
2020/11/04 2,768 2,905 2,754 2,857 434,900
2020/11/02 2,938 2,938 2,673 2,704 608,200
2020/10/30 2,905 2,918 2,821 2,841 190,500
2020/10/29 2,798 2,886 2,794 2,881 94,700
2020/10/28 2,830 2,852 2,804 2,827 95,900
2020/10/27 2,797 2,877 2,776 2,870 84,800
2020/10/26 2,903 2,925 2,834 2,847 108,300
2020/10/23 2,871 2,920 2,824 2,900 153,000
2020/10/22 2,850 2,878 2,812 2,871 146,300
2020/10/21 2,825 2,892 2,804 2,884 162,100
2020/10/20 2,850 2,853 2,786 2,798 95,000
2020/10/19 2,829 2,848 2,792 2,830 126,100
2020/10/16 2,820 2,888 2,792 2,830 353,900
2020/10/15 2,800 2,803 2,733 2,743 90,300
2020/10/14 2,785 2,810 2,783 2,803 126,200
2020/10/13 2,754 2,782 2,732 2,781 89,000
2020/10/12 2,758 2,788 2,722 2,778 88,600
2020/10/09 2,746 2,759 2,681 2,758 169,200
2020/10/08 2,780 2,807 2,738 2,746 252,600
2020/10/07 2,792 2,804 2,759 2,769 96,800
2020/10/06 2,840 2,849 2,774 2,804 70,300
2020/10/05 2,787 2,806 2,768 2,801 126,800
2020/10/02 2,879 2,888 2,742 2,783 128,600
2020/09/30 2,886 2,923 2,852 2,856 173,800
2020/09/29 2,887 2,970 2,873 2,896 164,700
2020/09/28 2,901 2,906 2,855 2,897 115,100
2020/09/25 2,888 2,924 2,861 2,889 196,000
2020/09/24 2,890 2,927 2,873 2,887 155,400
2020/09/23 2,833 2,901 2,831 2,890 134,300
2020/09/18 2,846 2,879 2,805 2,822 175,100
2020/09/17 2,781 2,846 2,761 2,829 85,800
2020/09/16 2,722 2,830 2,722 2,808 93,700
2020/09/15 2,691 2,733 2,689 2,721 66,800
2020/09/14 2,724 2,729 2,683 2,707 91,200
2020/09/11 2,662 2,720 2,658 2,719 65,400
2020/09/10 2,696 2,733 2,679 2,703 82,800
2020/09/09 2,644 2,678 2,586 2,670 168,500
2020/09/08 2,710 2,725 2,651 2,684 80,900
2020/09/07 2,751 2,816 2,684 2,712 112,300
2020/09/04 2,772 2,813 2,740 2,801 87,000
2020/09/03 2,874 2,876 2,807 2,843 99,400
2020/09/02 2,830 2,843 2,812 2,834 73,100
2020/09/01 2,854 2,878 2,828 2,850 71,000
2020/08/31 2,855 2,896 2,855 2,893 88,200
2020/08/28 2,888 2,932 2,776 2,814 123,000
2020/08/27 2,927 2,956 2,895 2,900 57,800
2020/08/26 2,930 2,934 2,836 2,931 74,600
2020/08/25 2,960 2,999 2,949 2,959 92,900
2020/08/24 2,950 2,958 2,920 2,940 58,400
2020/08/21 2,967 2,982 2,905 2,929 109,400
2020/08/20 2,870 2,959 2,847 2,929 203,100
2020/08/19 2,830 2,852 2,798 2,839 76,900
2020/08/18 2,880 2,884 2,836 2,859 96,900
2020/08/17 2,880 2,918 2,844 2,893 78,300
2020/08/14 2,931 2,931 2,884 2,904 125,700
2020/08/13 3,015 3,015 2,929 2,933 135,300
2020/08/12 2,991 3,045 2,955 3,000 125,900
2020/08/11 3,065 3,085 2,987 3,015 108,200
2020/08/07 2,980 3,015 2,923 2,998 95,200
2020/08/06 3,080 3,080 2,962 3,010 136,400
2020/08/05 3,035 3,145 3,020 3,105 270,800
2020/08/04 2,970 3,095 2,961 2,982 206,100
2020/08/03 2,952 3,055 2,864 2,960 784,400
2020/07/31 2,595 2,600 2,503 2,552 119,900
2020/07/30 2,618 2,643 2,529 2,588 97,400
2020/07/29 2,600 2,614 2,567 2,597 74,600
2020/07/28 2,560 2,632 2,560 2,598 91,000
2020/07/27 2,525 2,603 2,505 2,596 106,600
2020/07/22 2,531 2,578 2,494 2,575 76,100
2020/07/21 2,583 2,614 2,537 2,554 142,600
2020/07/20 2,609 2,624 2,540 2,610 100,300
2020/07/17 2,673 2,673 2,571 2,602 104,900
2020/07/16 2,660 2,667 2,618 2,626 64,600
2020/07/15 2,640 2,652 2,575 2,615 93,900
2020/07/14 2,567 2,602 2,525 2,590 134,800
2020/07/13 2,570 2,655 2,556 2,587 193,800
2020/07/10 2,618 2,632 2,513 2,513 179,700
2020/07/09 2,510 2,715 2,506 2,623 542,400
2020/07/08 2,390 2,427 2,348 2,362 104,300
2020/07/07 2,385 2,391 2,340 2,384 217,000
2020/07/06 2,434 2,456 2,366 2,380 145,700
2020/07/03 2,440 2,459 2,373 2,428 85,600
2020/07/02 2,437 2,444 2,391 2,410 92,500
2020/07/01 2,470 2,510 2,422 2,430 67,800
2020/06/30 2,546 2,595 2,482 2,492 99,200
2020/06/29 2,544 2,582 2,473 2,541 228,000
2020/06/26 2,422 2,572 2,422 2,550 203,500
2020/06/25 2,407 2,440 2,384 2,395 74,900
2020/06/24 2,452 2,452 2,384 2,407 82,700
2020/06/23 2,448 2,487 2,403 2,452 73,900
2020/06/22 2,378 2,443 2,365 2,422 84,600
2020/06/19 2,326 2,423 2,302 2,378 128,900
2020/06/18 2,289 2,312 2,237 2,303 33,900
2020/06/17 2,295 2,337 2,281 2,299 53,800
2020/06/16 2,235 2,294 2,225 2,282 97,300
2020/06/15 2,271 2,283 2,200 2,200 53,400
2020/06/12 2,280 2,301 2,239 2,280 89,200
2020/06/11 2,441 2,441 2,310 2,330 135,700
2020/06/10 2,462 2,512 2,400 2,478 75,000
2020/06/09 2,467 2,490 2,456 2,489 32,600
2020/06/08 2,499 2,517 2,454 2,484 93,000
2020/06/05 2,476 2,489 2,449 2,464 59,500
2020/06/04 2,560 2,568 2,431 2,472 114,500
2020/06/03 2,599 2,599 2,526 2,552 144,300
2020/06/02 2,588 2,588 2,523 2,567 130,800
2020/06/01 2,550 2,574 2,527 2,543 76,900
2020/05/29 2,474 2,566 2,455 2,535 163,200
2020/05/28 2,445 2,475 2,394 2,468 94,000
2020/05/27 2,423 2,472 2,414 2,430 90,700
2020/05/26 2,500 2,525 2,473 2,473 69,600
2020/05/25 2,450 2,486 2,418 2,473 89,300
2020/05/22 2,435 2,443 2,402 2,422 92,100
2020/05/21 2,364 2,459 2,351 2,450 148,900
2020/05/20 2,310 2,427 2,310 2,365 153,100
2020/05/19 2,238 2,313 2,215 2,309 72,900
2020/05/18 2,170 2,239 2,170 2,208 44,700
2020/05/15 2,143 2,181 2,093 2,168 44,400
2020/05/14 2,170 2,219 2,129 2,129 53,400
2020/05/13 2,162 2,222 2,162 2,220 42,900
2020/05/12 2,202 2,230 2,180 2,225 76,700
2020/05/11 2,193 2,225 2,175 2,202 46,900
2020/05/08 2,211 2,226 2,169 2,182 68,800
2020/05/07 2,080 2,192 2,058 2,182 153,000
2020/05/01 2,077 2,106 2,036 2,083 156,700
2020/04/30 2,196 2,200 2,120 2,177 162,200
2020/04/28 2,177 2,197 2,069 2,110 121,900
2020/04/27 2,158 2,190 2,130 2,156 122,400
2020/04/24 2,068 2,097 2,054 2,088 80,700
2020/04/23 1,970 2,074 1,969 2,074 143,200
2020/04/22 1,976 1,997 1,948 1,972 68,400
2020/04/21 2,053 2,053 1,987 2,009 67,600
2020/04/20 2,025 2,066 1,988 2,054 81,800
2020/04/17 1,983 2,049 1,972 2,017 98,200
2020/04/16 1,887 1,948 1,870 1,948 83,000
2020/04/15 1,940 1,940 1,828 1,847 114,500
2020/04/14 1,859 1,927 1,841 1,921 69,900
2020/04/13 1,877 1,891 1,845 1,862 52,300
2020/04/10 1,866 1,877 1,777 1,875 90,900
2020/04/09 1,899 1,899 1,852 1,877 99,900
2020/04/08 1,882 1,889 1,834 1,872 122,900
2020/04/07 1,847 1,877 1,801 1,868 93,600
2020/04/06 1,668 1,787 1,630 1,781 181,400
2020/04/03 1,728 1,754 1,668 1,700 133,300
2020/04/02 1,774 1,807 1,740 1,758 68,800
2020/04/01 1,899 1,899 1,795 1,808 120,200
2020/03/31 1,886 1,929 1,865 1,914 109,700
2020/03/30 1,950 1,961 1,843 1,916 107,600
2020/03/27 1,891 1,994 1,882 1,994 135,700
2020/03/26 1,820 1,853 1,759 1,851 151,600
2020/03/25 1,752 1,870 1,726 1,865 209,300
2020/03/24 1,543 1,647 1,536 1,645 116,700
2020/03/23 1,390 1,548 1,343 1,514 210,600
2020/03/19 1,630 1,630 1,390 1,390 219,800
2020/03/18 1,784 1,821 1,619 1,628 268,200
2020/03/17 1,732 1,825 1,730 1,791 279,900
2020/03/16 1,959 1,973 1,851 1,852 110,300
2020/03/13 1,872 1,988 1,818 1,957 114,800
2020/03/12 2,108 2,119 2,004 2,032 110,400
2020/03/11 2,181 2,229 2,152 2,153 104,300
2020/03/10 2,132 2,185 2,059 2,164 127,600
2020/03/09 2,250 2,300 2,155 2,182 86,700
2020/03/06 2,340 2,350 2,279 2,310 69,900
2020/03/05 2,407 2,407 2,365 2,393 59,500
2020/03/04 2,328 2,394 2,327 2,346 49,900
2020/03/03 2,456 2,492 2,374 2,374 68,100
2020/03/02 2,346 2,458 2,325 2,415 56,400
2020/02/28 2,406 2,426 2,357 2,371 103,000
2020/02/27 2,584 2,588 2,483 2,492 104,100
2020/02/26 2,506 2,539 2,500 2,534 85,500
2020/02/25 2,523 2,544 2,507 2,525 102,300
2020/02/21 2,647 2,670 2,642 2,652 76,100
2020/02/20 2,682 2,695 2,648 2,652 81,500
2020/02/19 2,674 2,698 2,674 2,675 69,400
2020/02/18 2,669 2,678 2,620 2,634 61,700
2020/02/17 2,755 2,755 2,681 2,681 63,600
2020/02/14 2,808 2,816 2,780 2,784 56,500
2020/02/13 2,850 2,850 2,809 2,829 49,000
2020/02/12 2,845 2,868 2,810 2,817 47,500
2020/02/10 2,917 2,917 2,846 2,857 51,100
2020/02/07 2,902 2,920 2,865 2,917 130,000
2020/02/06 2,887 2,929 2,863 2,865 75,400
2020/02/05 2,808 2,885 2,777 2,857 114,000
2020/02/04 2,837 2,837 2,712 2,781 91,800
2020/02/03 2,752 2,877 2,720 2,823 184,100
2020/01/31 2,878 2,880 2,830 2,846 110,300
2020/01/30 2,820 2,841 2,769 2,796 54,400
2020/01/29 2,827 2,835 2,810 2,818 33,000
2020/01/28 2,776 2,836 2,763 2,817 51,200
2020/01/27 2,807 2,843 2,805 2,814 34,600
2020/01/24 2,847 2,865 2,832 2,854 48,500
2020/01/23 2,829 2,875 2,829 2,864 40,200
2020/01/22 2,873 2,887 2,858 2,865 26,100
2020/01/21 2,863 2,886 2,840 2,858 33,700
2020/01/20 2,911 2,911 2,872 2,873 20,500
2020/01/17 2,886 2,910 2,848 2,901 76,900
2020/01/16 2,840 2,885 2,815 2,877 95,100
2020/01/15 2,811 2,811 2,769 2,802 69,300
2020/01/14 2,847 2,856 2,794 2,820 126,300
2020/01/10 2,858 2,889 2,830 2,846 75,800
2020/01/09 2,904 2,904 2,832 2,865 128,500
2020/01/08 2,864 2,872 2,801 2,858 91,600
2020/01/07 2,903 2,915 2,886 2,913 110,300
2020/01/06 2,907 2,915 2,881 2,902 66,600

このページの先頭へ