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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,325 | 3,385 | 3,310 | 3,385 | 76,600 |
| 2024/04/25 | 3,335 | 3,350 | 3,315 | 3,335 | 58,200 |
| 2024/04/24 | 3,290 | 3,345 | 3,275 | 3,340 | 76,500 |
| 2024/04/23 | 3,240 | 3,295 | 3,235 | 3,260 | 90,300 |
| 2024/04/22 | 3,220 | 3,230 | 3,195 | 3,215 | 48,000 |
| 2024/04/19 | 3,175 | 3,190 | 3,130 | 3,170 | 63,800 |
| 2024/04/18 | 3,180 | 3,200 | 3,175 | 3,180 | 35,900 |
| 2024/04/17 | 3,170 | 3,195 | 3,135 | 3,180 | 57,200 |
| 2024/04/16 | 3,160 | 3,195 | 3,115 | 3,150 | 79,600 |
| 2024/04/15 | 3,150 | 3,210 | 3,150 | 3,185 | 44,300 |
| 2024/04/12 | 3,220 | 3,265 | 3,170 | 3,190 | 68,200 |
| 2024/04/11 | 3,150 | 3,175 | 3,140 | 3,175 | 57,300 |
| 2024/04/10 | 3,135 | 3,190 | 3,135 | 3,165 | 80,800 |
| 2024/04/09 | 3,120 | 3,150 | 3,105 | 3,135 | 38,600 |
| 2024/04/08 | 3,100 | 3,140 | 3,100 | 3,120 | 34,500 |
| 2024/04/05 | 3,080 | 3,105 | 3,065 | 3,095 | 31,100 |
| 2024/04/04 | 3,110 | 3,135 | 3,080 | 3,115 | 65,400 |
| 2024/04/03 | 3,055 | 3,130 | 3,050 | 3,095 | 98,300 |
| 2024/04/02 | 3,140 | 3,140 | 3,065 | 3,080 | 80,200 |
| 2024/04/01 | 3,170 | 3,180 | 3,145 | 3,150 | 52,400 |
| 2024/03/29 | 3,110 | 3,155 | 3,090 | 3,140 | 74,100 |
| 2024/03/28 | 3,105 | 3,145 | 3,060 | 3,080 | 118,600 |
| 2024/03/27 | 3,195 | 3,235 | 3,180 | 3,220 | 93,000 |
| 2024/03/26 | 3,180 | 3,215 | 3,180 | 3,195 | 80,000 |
| 2024/03/25 | 3,250 | 3,250 | 3,170 | 3,185 | 88,400 |
| 2024/03/22 | 3,270 | 3,295 | 3,260 | 3,275 | 64,100 |
| 2024/03/21 | 3,250 | 3,270 | 3,245 | 3,255 | 63,500 |
| 2024/03/19 | 3,195 | 3,255 | 3,195 | 3,230 | 82,900 |
| 2024/03/18 | 3,150 | 3,205 | 3,140 | 3,180 | 86,200 |
| 2024/03/15 | 3,065 | 3,130 | 3,065 | 3,125 | 104,500 |
| 2024/03/14 | 3,035 | 3,080 | 3,020 | 3,065 | 74,700 |
| 2024/03/13 | 3,070 | 3,070 | 2,998 | 3,020 | 68,800 |
| 2024/03/12 | 3,060 | 3,075 | 3,015 | 3,070 | 84,800 |
| 2024/03/11 | 3,080 | 3,100 | 3,025 | 3,055 | 71,200 |
| 2024/03/08 | 3,080 | 3,095 | 3,050 | 3,090 | 99,300 |
| 2024/03/07 | 3,095 | 3,095 | 3,050 | 3,090 | 84,000 |
| 2024/03/06 | 3,035 | 3,095 | 3,035 | 3,070 | 100,400 |
| 2024/03/05 | 3,055 | 3,065 | 3,020 | 3,020 | 60,000 |
| 2024/03/04 | 3,040 | 3,085 | 3,040 | 3,075 | 113,300 |
| 2024/03/01 | 3,040 | 3,060 | 3,000 | 3,035 | 86,700 |
| 2024/02/29 | 3,020 | 3,050 | 2,970 | 3,040 | 152,500 |
| 2024/02/28 | 2,968 | 3,030 | 2,968 | 3,010 | 143,500 |
| 2024/02/27 | 2,991 | 2,994 | 2,936 | 2,980 | 140,600 |
| 2024/02/26 | 3,000 | 3,030 | 2,976 | 2,991 | 86,400 |
| 2024/02/22 | 3,010 | 3,015 | 2,971 | 3,010 | 84,500 |
| 2024/02/21 | 2,985 | 3,005 | 2,979 | 2,995 | 83,500 |
| 2024/02/20 | 2,965 | 3,015 | 2,964 | 2,990 | 103,500 |
| 2024/02/19 | 2,942 | 2,964 | 2,940 | 2,953 | 60,000 |
| 2024/02/16 | 2,938 | 2,970 | 2,923 | 2,948 | 88,200 |
| 2024/02/15 | 2,989 | 2,989 | 2,930 | 2,935 | 94,200 |
| 2024/02/14 | 3,020 | 3,020 | 2,974 | 2,987 | 90,400 |
| 2024/02/13 | 3,010 | 3,035 | 2,991 | 3,030 | 94,400 |
| 2024/02/09 | 2,972 | 3,000 | 2,955 | 2,995 | 76,100 |
| 2024/02/08 | 2,950 | 2,985 | 2,934 | 2,979 | 91,200 |
| 2024/02/07 | 2,962 | 2,997 | 2,950 | 2,950 | 116,600 |
| 2024/02/06 | 3,050 | 3,050 | 2,944 | 2,946 | 185,400 |
| 2024/02/05 | 3,055 | 3,080 | 3,045 | 3,050 | 79,000 |
| 2024/02/02 | 3,080 | 3,080 | 3,015 | 3,055 | 95,000 |
| 2024/02/01 | 3,100 | 3,145 | 3,065 | 3,085 | 107,300 |
| 2024/01/31 | 3,110 | 3,125 | 3,060 | 3,095 | 102,900 |
| 2024/01/30 | 3,115 | 3,140 | 3,095 | 3,110 | 78,800 |
| 2024/01/29 | 3,125 | 3,145 | 3,095 | 3,110 | 78,900 |
| 2024/01/26 | 3,105 | 3,145 | 3,100 | 3,125 | 113,700 |
| 2024/01/25 | 3,155 | 3,155 | 3,110 | 3,130 | 66,000 |
| 2024/01/24 | 3,150 | 3,185 | 3,105 | 3,175 | 103,600 |
| 2024/01/23 | 3,190 | 3,190 | 3,130 | 3,150 | 95,400 |
| 2024/01/22 | 3,100 | 3,130 | 3,100 | 3,130 | 55,300 |
| 2024/01/19 | 3,065 | 3,105 | 3,030 | 3,085 | 118,300 |
| 2024/01/18 | 3,090 | 3,100 | 3,050 | 3,070 | 99,100 |
| 2024/01/17 | 3,175 | 3,175 | 3,085 | 3,105 | 117,300 |
| 2024/01/16 | 3,190 | 3,205 | 3,130 | 3,155 | 142,600 |
| 2024/01/15 | 3,210 | 3,240 | 3,195 | 3,205 | 99,100 |
| 2024/01/12 | 3,180 | 3,245 | 3,180 | 3,225 | 105,200 |
| 2024/01/11 | 3,140 | 3,210 | 3,140 | 3,175 | 144,500 |
| 2024/01/10 | 3,110 | 3,145 | 3,100 | 3,115 | 77,300 |
| 2024/01/09 | 3,095 | 3,110 | 3,070 | 3,105 | 63,900 |
| 2024/01/05 | 3,080 | 3,105 | 3,070 | 3,080 | 89,400 |
| 2024/01/04 | 3,025 | 3,090 | 3,005 | 3,060 | 113,000 |