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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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