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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,380 | 3,395 | 3,340 | 3,345 | 57,400 |
| 2024/12/27 | 3,300 | 3,370 | 3,295 | 3,370 | 79,300 |
| 2024/12/26 | 3,290 | 3,300 | 3,270 | 3,300 | 79,200 |
| 2024/12/25 | 3,270 | 3,280 | 3,230 | 3,280 | 78,300 |
| 2024/12/24 | 3,310 | 3,310 | 3,260 | 3,300 | 76,500 |
| 2024/12/23 | 3,330 | 3,330 | 3,285 | 3,310 | 84,400 |
| 2024/12/20 | 3,375 | 3,375 | 3,310 | 3,325 | 112,300 |
| 2024/12/19 | 3,360 | 3,420 | 3,355 | 3,395 | 76,400 |
| 2024/12/18 | 3,460 | 3,465 | 3,390 | 3,390 | 35,400 |
| 2024/12/17 | 3,460 | 3,485 | 3,430 | 3,460 | 56,800 |
| 2024/12/16 | 3,470 | 3,485 | 3,455 | 3,455 | 38,300 |
| 2024/12/13 | 3,400 | 3,470 | 3,400 | 3,460 | 90,800 |
| 2024/12/12 | 3,440 | 3,450 | 3,405 | 3,430 | 69,500 |
| 2024/12/11 | 3,420 | 3,430 | 3,410 | 3,410 | 43,100 |
| 2024/12/10 | 3,435 | 3,440 | 3,390 | 3,410 | 44,700 |
| 2024/12/09 | 3,405 | 3,445 | 3,405 | 3,425 | 41,400 |
| 2024/12/06 | 3,435 | 3,435 | 3,390 | 3,405 | 35,600 |
| 2024/12/05 | 3,450 | 3,450 | 3,415 | 3,415 | 37,300 |
| 2024/12/04 | 3,440 | 3,455 | 3,415 | 3,415 | 35,600 |
| 2024/12/03 | 3,445 | 3,485 | 3,445 | 3,450 | 39,500 |
| 2024/12/02 | 3,440 | 3,470 | 3,425 | 3,435 | 45,600 |
| 2024/11/29 | 3,470 | 3,495 | 3,445 | 3,460 | 33,800 |
| 2024/11/28 | 3,470 | 3,480 | 3,435 | 3,475 | 40,700 |
| 2024/11/27 | 3,485 | 3,490 | 3,425 | 3,450 | 39,900 |
| 2024/11/26 | 3,450 | 3,500 | 3,450 | 3,500 | 50,700 |
| 2024/11/25 | 3,560 | 3,560 | 3,445 | 3,445 | 69,100 |
| 2024/11/22 | 3,460 | 3,515 | 3,435 | 3,500 | 74,500 |
| 2024/11/21 | 3,445 | 3,480 | 3,425 | 3,440 | 27,900 |
| 2024/11/20 | 3,400 | 3,450 | 3,400 | 3,450 | 45,300 |
| 2024/11/19 | 3,450 | 3,470 | 3,430 | 3,430 | 49,600 |
| 2024/11/18 | 3,435 | 3,485 | 3,435 | 3,470 | 27,100 |
| 2024/11/15 | 3,490 | 3,505 | 3,440 | 3,440 | 41,800 |
| 2024/11/14 | 3,490 | 3,515 | 3,460 | 3,495 | 40,000 |
| 2024/11/13 | 3,445 | 3,500 | 3,445 | 3,490 | 83,200 |
| 2024/11/12 | 3,485 | 3,500 | 3,425 | 3,440 | 58,300 |
| 2024/11/11 | 3,515 | 3,525 | 3,455 | 3,475 | 36,000 |
| 2024/11/08 | 3,575 | 3,575 | 3,465 | 3,465 | 47,800 |
| 2024/11/07 | 3,435 | 3,525 | 3,435 | 3,505 | 84,400 |
| 2024/11/06 | 3,340 | 3,490 | 3,310 | 3,445 | 71,800 |
| 2024/11/05 | 3,410 | 3,480 | 3,360 | 3,400 | 71,500 |
| 2024/11/01 | 3,350 | 3,495 | 3,305 | 3,475 | 147,500 |
| 2024/10/31 | 3,380 | 3,395 | 3,310 | 3,340 | 142,400 |
| 2024/10/30 | 3,405 | 3,420 | 3,340 | 3,350 | 405,600 |
| 2024/10/29 | 3,370 | 3,410 | 3,360 | 3,400 | 51,300 |
| 2024/10/28 | 3,305 | 3,380 | 3,300 | 3,370 | 44,400 |
| 2024/10/25 | 3,375 | 3,375 | 3,320 | 3,330 | 41,800 |
| 2024/10/24 | 3,385 | 3,385 | 3,350 | 3,365 | 54,500 |
| 2024/10/23 | 3,385 | 3,405 | 3,360 | 3,385 | 76,700 |
| 2024/10/22 | 3,440 | 3,440 | 3,375 | 3,385 | 63,100 |
| 2024/10/21 | 3,510 | 3,510 | 3,420 | 3,440 | 57,300 |
| 2024/10/18 | 3,510 | 3,530 | 3,485 | 3,500 | 66,700 |
| 2024/10/17 | 3,465 | 3,490 | 3,445 | 3,470 | 56,800 |
| 2024/10/16 | 3,485 | 3,560 | 3,460 | 3,460 | 77,100 |
| 2024/10/15 | 3,540 | 3,570 | 3,475 | 3,480 | 90,800 |
| 2024/10/11 | 3,555 | 3,580 | 3,535 | 3,535 | 55,900 |
| 2024/10/10 | 3,595 | 3,600 | 3,570 | 3,570 | 58,500 |
| 2024/10/09 | 3,595 | 3,615 | 3,575 | 3,585 | 57,700 |
| 2024/10/08 | 3,530 | 3,585 | 3,525 | 3,580 | 65,800 |
| 2024/10/07 | 3,575 | 3,580 | 3,540 | 3,550 | 39,400 |
| 2024/10/04 | 3,530 | 3,595 | 3,530 | 3,570 | 41,900 |
| 2024/10/03 | 3,595 | 3,605 | 3,525 | 3,525 | 54,900 |
| 2024/10/02 | 3,555 | 3,585 | 3,530 | 3,550 | 73,500 |
| 2024/10/01 | 3,545 | 3,560 | 3,515 | 3,535 | 53,200 |
| 2024/09/30 | 3,530 | 3,570 | 3,510 | 3,545 | 105,000 |
| 2024/09/27 | 3,630 | 3,650 | 3,580 | 3,600 | 76,400 |
| 2024/09/26 | 3,565 | 3,635 | 3,565 | 3,625 | 91,800 |
| 2024/09/25 | 3,550 | 3,570 | 3,540 | 3,550 | 74,100 |
| 2024/09/24 | 3,575 | 3,575 | 3,530 | 3,550 | 48,200 |
| 2024/09/20 | 3,510 | 3,565 | 3,485 | 3,555 | 103,700 |
| 2024/09/19 | 3,550 | 3,555 | 3,475 | 3,500 | 74,200 |
| 2024/09/18 | 3,545 | 3,560 | 3,500 | 3,515 | 49,700 |
| 2024/09/17 | 3,515 | 3,540 | 3,490 | 3,520 | 62,200 |
| 2024/09/13 | 3,545 | 3,550 | 3,475 | 3,510 | 104,400 |
| 2024/09/12 | 3,515 | 3,605 | 3,515 | 3,565 | 102,800 |
| 2024/09/11 | 3,480 | 3,515 | 3,430 | 3,515 | 114,000 |
| 2024/09/10 | 3,525 | 3,525 | 3,445 | 3,480 | 92,300 |
| 2024/09/09 | 3,505 | 3,580 | 3,490 | 3,525 | 100,200 |
| 2024/09/06 | 3,550 | 3,580 | 3,535 | 3,540 | 103,000 |
| 2024/09/05 | 3,500 | 3,550 | 3,480 | 3,540 | 48,200 |
| 2024/09/04 | 3,495 | 3,510 | 3,470 | 3,490 | 50,500 |
| 2024/09/03 | 3,470 | 3,515 | 3,465 | 3,510 | 42,700 |
| 2024/09/02 | 3,520 | 3,550 | 3,455 | 3,485 | 73,600 |
| 2024/08/30 | 3,560 | 3,600 | 3,550 | 3,555 | 98,500 |
| 2024/08/29 | 3,465 | 3,590 | 3,465 | 3,560 | 98,300 |
| 2024/08/28 | 3,500 | 3,500 | 3,440 | 3,480 | 41,000 |
| 2024/08/27 | 3,470 | 3,525 | 3,455 | 3,510 | 72,100 |
| 2024/08/26 | 3,355 | 3,480 | 3,355 | 3,450 | 75,900 |
| 2024/08/23 | 3,370 | 3,380 | 3,340 | 3,355 | 56,800 |
| 2024/08/22 | 3,320 | 3,370 | 3,305 | 3,355 | 46,700 |
| 2024/08/21 | 3,340 | 3,350 | 3,290 | 3,320 | 107,800 |
| 2024/08/20 | 3,370 | 3,425 | 3,365 | 3,390 | 103,200 |
| 2024/08/19 | 3,350 | 3,425 | 3,335 | 3,370 | 124,800 |
| 2024/08/16 | 3,305 | 3,400 | 3,270 | 3,355 | 199,400 |
| 2024/08/15 | 3,290 | 3,315 | 3,245 | 3,270 | 126,300 |
| 2024/08/14 | 3,320 | 3,325 | 3,250 | 3,285 | 187,000 |
| 2024/08/13 | 3,395 | 3,395 | 3,285 | 3,325 | 174,400 |
| 2024/08/09 | 3,440 | 3,505 | 3,345 | 3,345 | 216,000 |
| 2024/08/08 | 3,300 | 3,400 | 3,245 | 3,370 | 185,000 |
| 2024/08/07 | 3,295 | 3,400 | 3,280 | 3,315 | 168,300 |
| 2024/08/06 | 3,385 | 3,560 | 3,325 | 3,360 | 181,600 |
| 2024/08/05 | 3,380 | 3,440 | 3,235 | 3,315 | 182,600 |
| 2024/08/02 | 3,450 | 3,545 | 3,365 | 3,520 | 212,200 |
| 2024/08/01 | 3,500 | 3,615 | 3,500 | 3,590 | 293,500 |
| 2024/07/31 | 3,495 | 3,495 | 3,390 | 3,470 | 142,300 |
| 2024/07/30 | 3,450 | 3,460 | 3,415 | 3,455 | 88,300 |
| 2024/07/29 | 3,410 | 3,450 | 3,400 | 3,450 | 59,600 |
| 2024/07/26 | 3,365 | 3,460 | 3,365 | 3,400 | 101,300 |
| 2024/07/25 | 3,375 | 3,410 | 3,335 | 3,365 | 171,000 |
| 2024/07/24 | 3,420 | 3,440 | 3,385 | 3,405 | 67,800 |
| 2024/07/23 | 3,440 | 3,485 | 3,405 | 3,440 | 65,700 |
| 2024/07/22 | 3,475 | 3,475 | 3,435 | 3,450 | 52,600 |
| 2024/07/19 | 3,490 | 3,505 | 3,440 | 3,470 | 59,900 |
| 2024/07/18 | 3,465 | 3,515 | 3,455 | 3,490 | 40,000 |
| 2024/07/17 | 3,475 | 3,520 | 3,450 | 3,475 | 86,100 |
| 2024/07/16 | 3,480 | 3,480 | 3,435 | 3,460 | 43,500 |
| 2024/07/12 | 3,420 | 3,485 | 3,400 | 3,450 | 56,500 |
| 2024/07/11 | 3,450 | 3,450 | 3,385 | 3,435 | 90,800 |
| 2024/07/10 | 3,490 | 3,490 | 3,445 | 3,450 | 58,800 |
| 2024/07/09 | 3,460 | 3,505 | 3,440 | 3,485 | 81,000 |
| 2024/07/08 | 3,435 | 3,490 | 3,405 | 3,455 | 87,800 |
| 2024/07/05 | 3,510 | 3,515 | 3,450 | 3,450 | 58,700 |
| 2024/07/04 | 3,545 | 3,545 | 3,510 | 3,525 | 62,200 |
| 2024/07/03 | 3,460 | 3,535 | 3,440 | 3,515 | 64,700 |
| 2024/07/02 | 3,490 | 3,495 | 3,450 | 3,460 | 73,400 |
| 2024/07/01 | 3,500 | 3,505 | 3,450 | 3,505 | 67,900 |
| 2024/06/28 | 3,520 | 3,520 | 3,455 | 3,465 | 88,600 |
| 2024/06/27 | 3,450 | 3,500 | 3,400 | 3,490 | 295,900 |
| 2024/06/26 | 3,410 | 3,485 | 3,390 | 3,465 | 75,700 |
| 2024/06/25 | 3,375 | 3,440 | 3,375 | 3,405 | 82,900 |
| 2024/06/24 | 3,415 | 3,430 | 3,390 | 3,405 | 85,300 |
| 2024/06/21 | 3,410 | 3,435 | 3,400 | 3,415 | 122,300 |
| 2024/06/20 | 3,420 | 3,425 | 3,355 | 3,400 | 66,400 |
| 2024/06/19 | 3,300 | 3,400 | 3,300 | 3,395 | 44,600 |
| 2024/06/18 | 3,300 | 3,360 | 3,295 | 3,330 | 72,800 |
| 2024/06/17 | 3,300 | 3,305 | 3,265 | 3,280 | 50,800 |
| 2024/06/14 | 3,330 | 3,380 | 3,305 | 3,340 | 111,900 |
| 2024/06/13 | 3,335 | 3,335 | 3,285 | 3,330 | 70,800 |
| 2024/06/12 | 3,320 | 3,350 | 3,245 | 3,290 | 152,600 |
| 2024/06/11 | 3,380 | 3,415 | 3,370 | 3,390 | 50,600 |
| 2024/06/10 | 3,415 | 3,440 | 3,385 | 3,410 | 47,500 |
| 2024/06/07 | 3,420 | 3,455 | 3,400 | 3,445 | 47,800 |
| 2024/06/06 | 3,495 | 3,505 | 3,415 | 3,435 | 59,300 |
| 2024/06/05 | 3,460 | 3,515 | 3,455 | 3,475 | 75,300 |
| 2024/06/04 | 3,420 | 3,505 | 3,410 | 3,455 | 60,900 |
| 2024/06/03 | 3,400 | 3,465 | 3,385 | 3,435 | 107,600 |
| 2024/05/31 | 3,330 | 3,410 | 3,330 | 3,390 | 122,600 |
| 2024/05/30 | 3,250 | 3,295 | 3,240 | 3,290 | 59,600 |
| 2024/05/29 | 3,315 | 3,325 | 3,265 | 3,290 | 70,700 |
| 2024/05/28 | 3,330 | 3,340 | 3,300 | 3,330 | 35,900 |
| 2024/05/27 | 3,310 | 3,330 | 3,300 | 3,325 | 34,000 |
| 2024/05/24 | 3,275 | 3,330 | 3,265 | 3,305 | 66,600 |
| 2024/05/23 | 3,170 | 3,245 | 3,170 | 3,230 | 54,700 |
| 2024/05/22 | 3,165 | 3,190 | 3,145 | 3,170 | 51,400 |
| 2024/05/21 | 3,150 | 3,185 | 3,145 | 3,155 | 38,400 |
| 2024/05/20 | 3,140 | 3,165 | 3,130 | 3,150 | 31,600 |
| 2024/05/17 | 3,150 | 3,170 | 3,100 | 3,125 | 118,100 |
| 2024/05/16 | 3,185 | 3,205 | 3,160 | 3,180 | 41,800 |
| 2024/05/15 | 3,230 | 3,235 | 3,180 | 3,185 | 76,300 |
| 2024/05/14 | 3,240 | 3,260 | 3,200 | 3,220 | 61,600 |
| 2024/05/13 | 3,250 | 3,295 | 3,240 | 3,250 | 47,400 |
| 2024/05/10 | 3,330 | 3,340 | 3,220 | 3,265 | 79,000 |
| 2024/05/09 | 3,260 | 3,325 | 3,260 | 3,305 | 82,000 |
| 2024/05/08 | 3,255 | 3,265 | 3,180 | 3,240 | 120,200 |
| 2024/05/07 | 3,270 | 3,300 | 3,265 | 3,280 | 76,600 |
| 2024/05/02 | 3,265 | 3,325 | 3,260 | 3,270 | 135,900 |
| 2024/05/01 | 3,165 | 3,230 | 3,160 | 3,200 | 320,400 |
| 2024/04/30 | 3,415 | 3,430 | 3,385 | 3,415 | 152,100 |
| 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 |