9715 トランスコスモス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3,270 | 3,300 | 3,265 | 3,280 | 76,600 | 3,280 |
| 2024-05-02 | 3,265 | 3,325 | 3,260 | 3,270 | 135,900 | 3,270 |
| 2024-05-01 | 3,165 | 3,230 | 3,160 | 3,200 | 320,400 | 3,200 |
| 2024-04-30 | 3,415 | 3,430 | 3,385 | 3,415 | 152,100 | 3,415 |
| 2024-04-26 | 3,325 | 3,385 | 3,310 | 3,385 | 76,600 | 3,385 |
| 2024-04-25 | 3,335 | 3,350 | 3,315 | 3,335 | 58,200 | 3,335 |
| 2024-04-24 | 3,290 | 3,345 | 3,275 | 3,340 | 76,500 | 3,340 |
| 2024-04-23 | 3,240 | 3,295 | 3,235 | 3,260 | 90,300 | 3,260 |
| 2024-04-22 | 3,220 | 3,230 | 3,195 | 3,215 | 48,000 | 3,215 |
| 2024-04-19 | 3,175 | 3,190 | 3,130 | 3,170 | 63,800 | 3,170 |
| 2024-04-18 | 3,180 | 3,200 | 3,175 | 3,180 | 35,900 | 3,180 |
| 2024-04-17 | 3,170 | 3,195 | 3,135 | 3,180 | 57,200 | 3,180 |
| 2024-04-16 | 3,160 | 3,195 | 3,115 | 3,150 | 79,600 | 3,150 |
| 2024-04-15 | 3,150 | 3,210 | 3,150 | 3,185 | 44,300 | 3,185 |
| 2024-04-12 | 3,220 | 3,265 | 3,170 | 3,190 | 68,200 | 3,190 |
| 2024-04-11 | 3,150 | 3,175 | 3,140 | 3,175 | 57,300 | 3,175 |
| 2024-04-10 | 3,135 | 3,190 | 3,135 | 3,165 | 80,800 | 3,165 |
| 2024-04-09 | 3,120 | 3,150 | 3,105 | 3,135 | 38,600 | 3,135 |
| 2024-04-08 | 3,100 | 3,140 | 3,100 | 3,120 | 34,500 | 3,120 |
| 2024-04-05 | 3,080 | 3,105 | 3,065 | 3,095 | 31,100 | 3,095 |
| 2024-04-04 | 3,110 | 3,135 | 3,080 | 3,115 | 65,400 | 3,115 |
| 2024-04-03 | 3,055 | 3,130 | 3,050 | 3,095 | 98,300 | 3,095 |
| 2024-04-02 | 3,140 | 3,140 | 3,065 | 3,080 | 80,200 | 3,080 |
| 2024-04-01 | 3,170 | 3,180 | 3,145 | 3,150 | 52,400 | 3,150 |
| 2024-03-29 | 3,110 | 3,155 | 3,090 | 3,140 | 74,100 | 3,140 |
| 2024-03-28 | 3,105 | 3,145 | 3,060 | 3,080 | 118,600 | 3,080 |
| 2024-03-27 | 3,195 | 3,235 | 3,180 | 3,220 | 93,000 | 3,220 |
| 2024-03-26 | 3,180 | 3,215 | 3,180 | 3,195 | 80,000 | 3,195 |
| 2024-03-25 | 3,250 | 3,250 | 3,170 | 3,185 | 88,400 | 3,185 |
| 2024-03-22 | 3,270 | 3,295 | 3,260 | 3,275 | 64,100 | 3,275 |
| 2024-03-21 | 3,250 | 3,270 | 3,245 | 3,255 | 63,500 | 3,255 |
| 2024-03-19 | 3,195 | 3,255 | 3,195 | 3,230 | 82,900 | 3,230 |
| 2024-03-18 | 3,150 | 3,205 | 3,140 | 3,180 | 86,200 | 3,180 |
| 2024-03-15 | 3,065 | 3,130 | 3,065 | 3,125 | 104,500 | 3,125 |
| 2024-03-14 | 3,035 | 3,080 | 3,020 | 3,065 | 74,700 | 3,065 |
| 2024-03-13 | 3,070 | 3,070 | 2,998 | 3,020 | 68,800 | 3,020 |
| 2024-03-12 | 3,060 | 3,075 | 3,015 | 3,070 | 84,800 | 3,070 |
| 2024-03-11 | 3,080 | 3,100 | 3,025 | 3,055 | 71,200 | 3,055 |
| 2024-03-08 | 3,080 | 3,095 | 3,050 | 3,090 | 99,300 | 3,090 |
| 2024-03-07 | 3,095 | 3,095 | 3,050 | 3,090 | 84,000 | 3,090 |
| 2024-03-06 | 3,035 | 3,095 | 3,035 | 3,070 | 100,400 | 3,070 |
| 2024-03-05 | 3,055 | 3,065 | 3,020 | 3,020 | 60,000 | 3,020 |
| 2024-03-04 | 3,040 | 3,085 | 3,040 | 3,075 | 113,300 | 3,075 |
| 2024-03-01 | 3,040 | 3,060 | 3,000 | 3,035 | 86,700 | 3,035 |
| 2024-02-29 | 3,020 | 3,050 | 2,970 | 3,040 | 152,500 | 3,040 |
| 2024-02-28 | 2,968 | 3,030 | 2,968 | 3,010 | 143,500 | 3,010 |
| 2024-02-27 | 2,991 | 2,994 | 2,936 | 2,980 | 140,600 | 2,980 |
| 2024-02-26 | 3,000 | 3,030 | 2,976 | 2,991 | 86,400 | 2,991 |
| 2024-02-22 | 3,010 | 3,015 | 2,971 | 3,010 | 84,500 | 3,010 |
| 2024-02-21 | 2,985 | 3,005 | 2,979 | 2,995 | 83,500 | 2,995 |
| 2024-02-20 | 2,965 | 3,015 | 2,964 | 2,990 | 103,500 | 2,990 |
| 2024-02-19 | 2,942 | 2,964 | 2,940 | 2,953 | 60,000 | 2,953 |
| 2024-02-16 | 2,938 | 2,970 | 2,923 | 2,948 | 88,200 | 2,948 |
| 2024-02-15 | 2,989 | 2,989 | 2,930 | 2,935 | 94,200 | 2,935 |
| 2024-02-14 | 3,020 | 3,020 | 2,974 | 2,987 | 90,400 | 2,987 |
| 2024-02-13 | 3,010 | 3,035 | 2,991 | 3,030 | 94,400 | 3,030 |
| 2024-02-09 | 2,972 | 3,000 | 2,955 | 2,995 | 76,100 | 2,995 |
| 2024-02-08 | 2,950 | 2,985 | 2,934 | 2,979 | 91,200 | 2,979 |
| 2024-02-07 | 2,962 | 2,997 | 2,950 | 2,950 | 116,600 | 2,950 |
| 2024-02-06 | 3,050 | 3,050 | 2,944 | 2,946 | 185,400 | 2,946 |
| 2024-02-05 | 3,055 | 3,080 | 3,045 | 3,050 | 79,000 | 3,050 |
| 2024-02-02 | 3,080 | 3,080 | 3,015 | 3,055 | 95,000 | 3,055 |
| 2024-02-01 | 3,100 | 3,145 | 3,065 | 3,085 | 107,300 | 3,085 |
| 2024-01-31 | 3,110 | 3,125 | 3,060 | 3,095 | 102,900 | 3,095 |
| 2024-01-30 | 3,115 | 3,140 | 3,095 | 3,110 | 78,800 | 3,110 |
| 2024-01-29 | 3,125 | 3,145 | 3,095 | 3,110 | 78,900 | 3,110 |
| 2024-01-26 | 3,105 | 3,145 | 3,100 | 3,125 | 113,700 | 3,125 |
| 2024-01-25 | 3,155 | 3,155 | 3,110 | 3,130 | 66,000 | 3,130 |
| 2024-01-24 | 3,150 | 3,185 | 3,105 | 3,175 | 103,600 | 3,175 |
| 2024-01-23 | 3,190 | 3,190 | 3,130 | 3,150 | 95,400 | 3,150 |
| 2024-01-22 | 3,100 | 3,130 | 3,100 | 3,130 | 55,300 | 3,130 |
| 2024-01-19 | 3,065 | 3,105 | 3,030 | 3,085 | 118,300 | 3,085 |
| 2024-01-18 | 3,090 | 3,100 | 3,050 | 3,070 | 99,100 | 3,070 |
| 2024-01-17 | 3,175 | 3,175 | 3,085 | 3,105 | 117,300 | 3,105 |
| 2024-01-16 | 3,190 | 3,205 | 3,130 | 3,155 | 142,600 | 3,155 |
| 2024-01-15 | 3,210 | 3,240 | 3,195 | 3,205 | 99,100 | 3,205 |
| 2024-01-12 | 3,180 | 3,245 | 3,180 | 3,225 | 105,200 | 3,225 |
| 2024-01-11 | 3,140 | 3,210 | 3,140 | 3,175 | 144,500 | 3,175 |
| 2024-01-10 | 3,110 | 3,145 | 3,100 | 3,115 | 77,300 | 3,115 |
| 2024-01-09 | 3,095 | 3,110 | 3,070 | 3,105 | 63,900 | 3,105 |
| 2024-01-05 | 3,080 | 3,105 | 3,070 | 3,080 | 89,400 | 3,080 |
| 2024-01-04 | 3,025 | 3,090 | 3,005 | 3,060 | 113,000 | 3,060 |
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
