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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,825 | 3,865 | 3,820 | 3,860 | 60,600 |
| 2026/05/08 | 3,875 | 3,925 | 3,815 | 3,840 | 85,600 |
| 2026/05/07 | 3,810 | 3,940 | 3,745 | 3,905 | 159,400 |
| 2026/05/01 | 3,775 | 3,850 | 3,720 | 3,790 | 209,100 |
| 2026/04/30 | 3,885 | 3,890 | 3,825 | 3,845 | 108,000 |
| 2026/04/28 | 3,870 | 3,910 | 3,870 | 3,910 | 65,500 |
| 2026/04/27 | 3,885 | 3,920 | 3,850 | 3,855 | 68,500 |
| 2026/04/24 | 3,930 | 3,935 | 3,895 | 3,900 | 50,000 |
| 2026/04/23 | 3,910 | 3,940 | 3,900 | 3,940 | 75,700 |
| 2026/04/22 | 4,000 | 4,000 | 3,945 | 3,945 | 38,300 |
| 2026/04/21 | 3,990 | 4,005 | 3,970 | 3,985 | 45,500 |
| 2026/04/20 | 4,040 | 4,040 | 3,965 | 3,985 | 55,300 |
| 2026/04/17 | 4,010 | 4,050 | 4,010 | 4,030 | 53,900 |
| 2026/04/16 | 4,040 | 4,060 | 4,000 | 4,015 | 73,700 |
| 2026/04/15 | 3,995 | 4,030 | 3,985 | 4,015 | 76,700 |
| 2026/04/14 | 3,960 | 4,000 | 3,945 | 3,970 | 38,400 |
| 2026/04/13 | 3,940 | 3,960 | 3,930 | 3,960 | 55,500 |
| 2026/04/10 | 3,995 | 4,005 | 3,925 | 3,940 | 54,700 |
| 2026/04/09 | 4,040 | 4,040 | 3,985 | 4,005 | 51,700 |
| 2026/04/08 | 4,045 | 4,045 | 4,010 | 4,020 | 47,200 |
| 2026/04/07 | 3,985 | 4,005 | 3,975 | 3,990 | 42,600 |
| 2026/04/06 | 3,990 | 3,995 | 3,960 | 3,985 | 31,900 |
| 2026/04/03 | 3,960 | 3,985 | 3,950 | 3,960 | 24,300 |
| 2026/03/27 | 3,950 | 3,995 | 3,935 | 3,975 | 94,200 |
| 2026/03/26 | 3,940 | 3,960 | 3,910 | 3,935 | 57,400 |
| 2026/03/25 | 3,920 | 3,975 | 3,920 | 3,945 | 57,500 |
| 2026/03/24 | 3,915 | 3,955 | 3,900 | 3,920 | 59,600 |
| 2026/03/23 | 3,900 | 3,900 | 3,800 | 3,870 | 116,800 |
| 2026/03/19 | 3,920 | 3,985 | 3,910 | 3,945 | 264,100 |
| 2026/03/18 | 3,915 | 3,935 | 3,900 | 3,935 | 54,100 |
| 2026/03/17 | 3,915 | 3,940 | 3,900 | 3,900 | 63,800 |
| 2026/03/16 | 3,905 | 3,940 | 3,890 | 3,895 | 60,400 |
| 2026/03/13 | 3,880 | 3,935 | 3,850 | 3,905 | 68,600 |
| 2026/03/12 | 3,915 | 3,940 | 3,870 | 3,895 | 102,800 |
| 2026/03/11 | 3,950 | 3,975 | 3,925 | 3,960 | 55,300 |
| 2026/03/10 | 3,925 | 3,950 | 3,910 | 3,925 | 60,400 |
| 2026/03/09 | 3,820 | 3,930 | 3,820 | 3,905 | 90,500 |
| 2026/03/06 | 3,910 | 3,960 | 3,900 | 3,960 | 40,800 |
| 2026/03/05 | 3,950 | 3,960 | 3,915 | 3,935 | 74,600 |
| 2026/03/04 | 3,880 | 3,935 | 3,820 | 3,910 | 89,100 |
| 2026/03/03 | 3,975 | 3,975 | 3,895 | 3,905 | 160,700 |
| 2026/03/02 | 4,040 | 4,065 | 4,005 | 4,045 | 63,500 |
| 2026/02/27 | 4,055 | 4,110 | 4,020 | 4,085 | 164,100 |
| 2026/02/26 | 3,990 | 4,045 | 3,970 | 3,995 | 61,100 |
| 2026/02/25 | 3,960 | 3,990 | 3,930 | 3,990 | 66,900 |
| 2026/02/24 | 4,000 | 4,020 | 3,955 | 3,975 | 64,300 |
| 2026/02/20 | 3,990 | 4,060 | 3,985 | 4,005 | 55,300 |
| 2026/02/19 | 3,980 | 4,060 | 3,965 | 4,030 | 104,600 |
| 2026/02/18 | 3,980 | 3,990 | 3,940 | 3,980 | 94,200 |
| 2026/02/17 | 3,930 | 3,935 | 3,855 | 3,910 | 113,100 |
| 2026/02/16 | 3,910 | 3,960 | 3,890 | 3,950 | 59,500 |
| 2026/02/13 | 4,055 | 4,060 | 3,905 | 3,905 | 55,300 |
| 2026/02/12 | 4,040 | 4,075 | 4,020 | 4,040 | 91,400 |
| 2026/02/10 | 3,950 | 4,035 | 3,950 | 4,020 | 94,100 |
| 2026/02/09 | 4,050 | 4,065 | 4,005 | 4,005 | 76,600 |
| 2026/02/06 | 4,070 | 4,070 | 3,975 | 3,995 | 58,700 |
| 2026/02/05 | 4,050 | 4,100 | 4,020 | 4,065 | 78,100 |
| 2026/02/04 | 4,010 | 4,035 | 3,985 | 3,995 | 89,500 |
| 2026/02/03 | 4,055 | 4,085 | 4,010 | 4,010 | 122,400 |
| 2026/02/02 | 3,945 | 4,150 | 3,945 | 3,945 | 231,000 |
| 2026/01/30 | 3,820 | 3,830 | 3,710 | 3,770 | 108,700 |
| 2026/01/29 | 3,835 | 3,860 | 3,760 | 3,785 | 61,900 |
| 2026/01/28 | 3,875 | 3,880 | 3,835 | 3,835 | 59,900 |
| 2026/01/27 | 3,880 | 3,900 | 3,855 | 3,900 | 41,100 |
| 2026/01/26 | 3,900 | 3,980 | 3,890 | 3,905 | 61,600 |
| 2026/01/23 | 3,900 | 3,940 | 3,875 | 3,930 | 39,300 |
| 2026/01/22 | 3,950 | 4,020 | 3,885 | 3,900 | 122,300 |
| 2026/01/21 | 3,890 | 3,955 | 3,870 | 3,930 | 73,900 |
| 2026/01/20 | 3,900 | 3,935 | 3,885 | 3,895 | 45,500 |
| 2026/01/19 | 3,860 | 3,935 | 3,855 | 3,920 | 69,300 |
| 2026/01/16 | 3,880 | 3,895 | 3,835 | 3,855 | 44,100 |
| 2026/01/15 | 3,905 | 3,920 | 3,885 | 3,905 | 36,600 |
| 2026/01/14 | 3,915 | 3,935 | 3,905 | 3,920 | 57,000 |
| 2026/01/13 | 3,965 | 3,970 | 3,885 | 3,930 | 62,100 |
| 2026/01/09 | 3,925 | 3,930 | 3,900 | 3,925 | 46,800 |
| 2026/01/08 | 3,925 | 3,940 | 3,885 | 3,910 | 53,300 |
| 2026/01/07 | 3,900 | 3,935 | 3,890 | 3,925 | 48,800 |
| 2026/01/06 | 3,885 | 3,915 | 3,850 | 3,905 | 44,900 |
| 2026/01/05 | 3,875 | 3,895 | 3,835 | 3,855 | 50,600 |