9715 トランスコスモス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,235 | 3,285 | 3,225 | 3,275 | 59,000 | 3,275 |
| 2025-05-09 | 3,180 | 3,270 | 3,180 | 3,235 | 85,000 | 3,235 |
| 2025-05-08 | 3,190 | 3,190 | 3,130 | 3,185 | 47,700 | 3,185 |
| 2025-05-07 | 3,180 | 3,220 | 3,145 | 3,155 | 73,100 | 3,155 |
| 2025-05-02 | 3,160 | 3,205 | 3,135 | 3,185 | 58,600 | 3,185 |
| 2025-05-01 | 3,155 | 3,220 | 3,150 | 3,165 | 74,600 | 3,165 |
| 2025-04-30 | 3,135 | 3,195 | 3,090 | 3,120 | 91,600 | 3,120 |
| 2025-04-28 | 3,095 | 3,145 | 3,095 | 3,130 | 74,600 | 3,130 |
| 2025-04-25 | 3,110 | 3,125 | 3,070 | 3,090 | 42,400 | 3,090 |
| 2025-04-24 | 3,125 | 3,150 | 3,115 | 3,130 | 34,900 | 3,130 |
| 2025-04-23 | 3,135 | 3,160 | 3,130 | 3,130 | 43,100 | 3,130 |
| 2025-04-22 | 3,110 | 3,110 | 3,075 | 3,110 | 30,100 | 3,110 |
| 2025-04-21 | 3,115 | 3,135 | 3,075 | 3,105 | 47,500 | 3,105 |
| 2025-04-18 | 3,080 | 3,130 | 3,075 | 3,115 | 30,900 | 3,115 |
| 2025-04-17 | 3,045 | 3,075 | 3,040 | 3,060 | 30,300 | 3,060 |
| 2025-04-16 | 3,035 | 3,070 | 3,030 | 3,055 | 30,700 | 3,055 |
| 2025-04-15 | 3,070 | 3,075 | 3,040 | 3,040 | 23,900 | 3,040 |
| 2025-04-14 | 3,070 | 3,090 | 3,045 | 3,050 | 32,500 | 3,050 |
| 2025-04-11 | 3,035 | 3,055 | 2,998 | 3,050 | 45,100 | 3,050 |
| 2025-04-10 | 3,100 | 3,110 | 3,040 | 3,080 | 72,300 | 3,080 |
| 2025-04-09 | 2,981 | 3,020 | 2,960 | 3,000 | 76,500 | 3,000 |
| 2025-04-08 | 2,964 | 3,040 | 2,963 | 3,020 | 90,700 | 3,020 |
| 2025-04-07 | 2,855 | 2,939 | 2,825 | 2,914 | 148,500 | 2,914 |
| 2025-04-04 | 3,070 | 3,070 | 2,994 | 3,025 | 73,000 | 3,025 |
| 2025-04-03 | 3,105 | 3,105 | 3,070 | 3,095 | 65,600 | 3,095 |
| 2025-04-02 | 3,215 | 3,220 | 3,140 | 3,155 | 65,000 | 3,155 |
| 2025-04-01 | 3,190 | 3,190 | 3,155 | 3,165 | 56,200 | 3,165 |
| 2025-03-31 | 3,245 | 3,245 | 3,165 | 3,190 | 78,600 | 3,190 |
| 2025-03-28 | 3,325 | 3,330 | 3,260 | 3,280 | 90,400 | 3,280 |
| 2025-03-27 | 3,275 | 3,335 | 3,260 | 3,335 | 113,900 | 3,335 |
| 2025-03-26 | 3,265 | 3,285 | 3,255 | 3,280 | 56,400 | 3,280 |
| 2025-03-25 | 3,240 | 3,275 | 3,230 | 3,255 | 37,200 | 3,255 |
| 2025-03-24 | 3,280 | 3,285 | 3,220 | 3,255 | 36,100 | 3,255 |
| 2025-03-21 | 3,260 | 3,290 | 3,250 | 3,260 | 42,400 | 3,260 |
| 2025-03-19 | 3,260 | 3,290 | 3,260 | 3,280 | 25,600 | 3,280 |
| 2025-03-18 | 3,260 | 3,280 | 3,255 | 3,270 | 46,100 | 3,270 |
| 2025-03-17 | 3,230 | 3,265 | 3,225 | 3,250 | 38,900 | 3,250 |
| 2025-03-14 | 3,230 | 3,295 | 3,220 | 3,270 | 81,600 | 3,270 |
| 2025-03-13 | 3,340 | 3,385 | 3,295 | 3,295 | 89,300 | 3,295 |
| 2025-03-12 | 3,245 | 3,350 | 3,210 | 3,325 | 151,700 | 3,325 |
| 2025-03-11 | 3,220 | 3,230 | 3,190 | 3,215 | 55,500 | 3,215 |
| 2025-03-10 | 3,190 | 3,240 | 3,190 | 3,240 | 48,500 | 3,240 |
| 2025-03-07 | 3,185 | 3,220 | 3,165 | 3,185 | 44,700 | 3,185 |
| 2025-03-06 | 3,245 | 3,265 | 3,215 | 3,235 | 49,800 | 3,235 |
| 2025-03-05 | 3,245 | 3,245 | 3,210 | 3,225 | 38,500 | 3,225 |
| 2025-03-04 | 3,225 | 3,260 | 3,210 | 3,235 | 66,100 | 3,235 |
| 2025-03-03 | 3,185 | 3,230 | 3,180 | 3,215 | 89,200 | 3,215 |
| 2025-02-28 | 3,150 | 3,175 | 3,140 | 3,155 | 88,100 | 3,155 |
| 2025-02-27 | 3,120 | 3,175 | 3,120 | 3,160 | 64,800 | 3,160 |
| 2025-02-26 | 3,080 | 3,095 | 3,030 | 3,085 | 76,800 | 3,085 |
| 2025-02-25 | 3,080 | 3,090 | 3,025 | 3,070 | 78,900 | 3,070 |
| 2025-02-21 | 3,110 | 3,110 | 3,050 | 3,070 | 64,700 | 3,070 |
| 2025-02-20 | 3,140 | 3,165 | 3,115 | 3,125 | 63,400 | 3,125 |
| 2025-02-19 | 3,155 | 3,185 | 3,145 | 3,155 | 40,200 | 3,155 |
| 2025-02-18 | 3,170 | 3,170 | 3,130 | 3,155 | 49,100 | 3,155 |
| 2025-02-17 | 3,210 | 3,230 | 3,175 | 3,175 | 32,000 | 3,175 |
| 2025-02-14 | 3,230 | 3,255 | 3,195 | 3,205 | 58,100 | 3,205 |
| 2025-02-13 | 3,200 | 3,260 | 3,185 | 3,250 | 68,400 | 3,250 |
| 2025-02-12 | 3,245 | 3,245 | 3,175 | 3,200 | 63,100 | 3,200 |
| 2025-02-10 | 3,240 | 3,255 | 3,205 | 3,215 | 51,300 | 3,215 |
| 2025-02-07 | 3,225 | 3,270 | 3,225 | 3,245 | 67,500 | 3,245 |
| 2025-02-06 | 3,235 | 3,255 | 3,220 | 3,240 | 61,300 | 3,240 |
| 2025-02-05 | 3,155 | 3,240 | 3,155 | 3,215 | 85,000 | 3,215 |
| 2025-02-04 | 3,190 | 3,200 | 3,150 | 3,150 | 83,900 | 3,150 |
| 2025-02-03 | 3,180 | 3,215 | 3,100 | 3,155 | 123,800 | 3,155 |
| 2025-01-31 | 3,205 | 3,225 | 3,185 | 3,215 | 70,400 | 3,215 |
| 2025-01-30 | 3,195 | 3,245 | 3,175 | 3,225 | 72,300 | 3,225 |
| 2025-01-29 | 3,185 | 3,235 | 3,165 | 3,210 | 63,700 | 3,210 |
| 2025-01-28 | 3,220 | 3,225 | 3,190 | 3,195 | 44,300 | 3,195 |
| 2025-01-27 | 3,145 | 3,200 | 3,140 | 3,195 | 51,800 | 3,195 |
| 2025-01-24 | 3,145 | 3,175 | 3,130 | 3,135 | 72,200 | 3,135 |
| 2025-01-23 | 3,125 | 3,140 | 3,105 | 3,130 | 45,500 | 3,130 |
| 2025-01-22 | 3,160 | 3,170 | 3,110 | 3,130 | 88,500 | 3,130 |
| 2025-01-21 | 3,170 | 3,170 | 3,135 | 3,135 | 60,700 | 3,135 |
| 2025-01-20 | 3,170 | 3,180 | 3,135 | 3,135 | 63,300 | 3,135 |
| 2025-01-17 | 3,160 | 3,190 | 3,145 | 3,170 | 56,100 | 3,170 |
| 2025-01-16 | 3,175 | 3,200 | 3,150 | 3,175 | 59,600 | 3,175 |
| 2025-01-15 | 3,140 | 3,170 | 3,140 | 3,150 | 51,000 | 3,150 |
| 2025-01-14 | 3,150 | 3,175 | 3,130 | 3,150 | 62,900 | 3,150 |
| 2025-01-10 | 3,200 | 3,230 | 3,165 | 3,175 | 83,000 | 3,175 |
| 2025-01-09 | 3,235 | 3,235 | 3,170 | 3,205 | 83,700 | 3,205 |
| 2025-01-08 | 3,205 | 3,245 | 3,180 | 3,245 | 90,700 | 3,245 |
| 2025-01-07 | 3,290 | 3,295 | 3,235 | 3,240 | 89,500 | 3,240 |
| 2025-01-06 | 3,355 | 3,360 | 3,280 | 3,285 | 66,400 | 3,285 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株