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
2024-12-303,3803,3953,3403,34557,4003,345
2024-12-273,3003,3703,2953,37079,3003,370
2024-12-263,2903,3003,2703,30079,2003,300
2024-12-253,2703,2803,2303,28078,3003,280
2024-12-243,3103,3103,2603,30076,5003,300
2024-12-233,3303,3303,2853,31084,4003,310
2024-12-203,3753,3753,3103,325112,3003,325
2024-12-193,3603,4203,3553,39576,4003,395
2024-12-183,4603,4653,3903,39035,4003,390
2024-12-173,4603,4853,4303,46056,8003,460
2024-12-163,4703,4853,4553,45538,3003,455
2024-12-133,4003,4703,4003,46090,8003,460
2024-12-123,4403,4503,4053,43069,5003,430
2024-12-113,4203,4303,4103,41043,1003,410
2024-12-103,4353,4403,3903,41044,7003,410
2024-12-093,4053,4453,4053,42541,4003,425
2024-12-063,4353,4353,3903,40535,6003,405
2024-12-053,4503,4503,4153,41537,3003,415
2024-12-043,4403,4553,4153,41535,6003,415
2024-12-033,4453,4853,4453,45039,5003,450
2024-12-023,4403,4703,4253,43545,6003,435
2024-11-293,4703,4953,4453,46033,8003,460
2024-11-283,4703,4803,4353,47540,7003,475
2024-11-273,4853,4903,4253,45039,9003,450
2024-11-263,4503,5003,4503,50050,7003,500
2024-11-253,5603,5603,4453,44569,1003,445
2024-11-223,4603,5153,4353,50074,5003,500
2024-11-213,4453,4803,4253,44027,9003,440
2024-11-203,4003,4503,4003,45045,3003,450
2024-11-193,4503,4703,4303,43049,6003,430
2024-11-183,4353,4853,4353,47027,1003,470
2024-11-153,4903,5053,4403,44041,8003,440
2024-11-143,4903,5153,4603,49540,0003,495
2024-11-133,4453,5003,4453,49083,2003,490
2024-11-123,4853,5003,4253,44058,3003,440
2024-11-113,5153,5253,4553,47536,0003,475
2024-11-083,5753,5753,4653,46547,8003,465
2024-11-073,4353,5253,4353,50584,4003,505
2024-11-063,3403,4903,3103,44571,8003,445
2024-11-053,4103,4803,3603,40071,5003,400
2024-11-013,3503,4953,3053,475147,5003,475
2024-10-313,3803,3953,3103,340142,4003,340
2024-10-303,4053,4203,3403,350405,6003,350
2024-10-293,3703,4103,3603,40051,3003,400
2024-10-283,3053,3803,3003,37044,4003,370
2024-10-253,3753,3753,3203,33041,8003,330
2024-10-243,3853,3853,3503,36554,5003,365
2024-10-233,3853,4053,3603,38576,7003,385
2024-10-223,4403,4403,3753,38563,1003,385
2024-10-213,5103,5103,4203,44057,3003,440
2024-10-183,5103,5303,4853,50066,7003,500
2024-10-173,4653,4903,4453,47056,8003,470
2024-10-163,4853,5603,4603,46077,1003,460
2024-10-153,5403,5703,4753,48090,8003,480
2024-10-113,5553,5803,5353,53555,9003,535
2024-10-103,5953,6003,5703,57058,5003,570
2024-10-093,5953,6153,5753,58557,7003,585
2024-10-083,5303,5853,5253,58065,8003,580
2024-10-073,5753,5803,5403,55039,4003,550
2024-10-043,5303,5953,5303,57041,9003,570
2024-10-033,5953,6053,5253,52554,9003,525
2024-10-023,5553,5853,5303,55073,5003,550
2024-10-013,5453,5603,5153,53553,2003,535
2024-09-303,5303,5703,5103,545105,0003,545
2024-09-273,6303,6503,5803,60076,4003,600
2024-09-263,5653,6353,5653,62591,8003,625
2024-09-253,5503,5703,5403,55074,1003,550
2024-09-243,5753,5753,5303,55048,2003,550
2024-09-203,5103,5653,4853,555103,7003,555
2024-09-193,5503,5553,4753,50074,2003,500
2024-09-183,5453,5603,5003,51549,7003,515
2024-09-173,5153,5403,4903,52062,2003,520
2024-09-133,5453,5503,4753,510104,4003,510
2024-09-123,5153,6053,5153,565102,8003,565
2024-09-113,4803,5153,4303,515114,0003,515
2024-09-103,5253,5253,4453,48092,3003,480
2024-09-093,5053,5803,4903,525100,2003,525
2024-09-063,5503,5803,5353,540103,0003,540
2024-09-053,5003,5503,4803,54048,2003,540
2024-09-043,4953,5103,4703,49050,5003,490
2024-09-033,4703,5153,4653,51042,7003,510
2024-09-023,5203,5503,4553,48573,6003,485
2024-08-303,5603,6003,5503,55598,5003,555
2024-08-293,4653,5903,4653,56098,3003,560
2024-08-283,5003,5003,4403,48041,0003,480
2024-08-273,4703,5253,4553,51072,1003,510
2024-08-263,3553,4803,3553,45075,9003,450
2024-08-233,3703,3803,3403,35556,8003,355
2024-08-223,3203,3703,3053,35546,7003,355
2024-08-213,3403,3503,2903,320107,8003,320
2024-08-203,3703,4253,3653,390103,2003,390
2024-08-193,3503,4253,3353,370124,8003,370
2024-08-163,3053,4003,2703,355199,4003,355
2024-08-153,2903,3153,2453,270126,3003,270
2024-08-143,3203,3253,2503,285187,0003,285
2024-08-133,3953,3953,2853,325174,4003,325
2024-08-093,4403,5053,3453,345216,0003,345
2024-08-083,3003,4003,2453,370185,0003,370
2024-08-073,2953,4003,2803,315168,3003,315
2024-08-063,3853,5603,3253,360181,6003,360
2024-08-053,3803,4403,2353,315182,6003,315
2024-08-023,4503,5453,3653,520212,2003,520
2024-08-013,5003,6153,5003,590293,5003,590
2024-07-313,4953,4953,3903,470142,3003,470
2024-07-303,4503,4603,4153,45588,3003,455
2024-07-293,4103,4503,4003,45059,6003,450
2024-07-263,3653,4603,3653,400101,3003,400
2024-07-253,3753,4103,3353,365171,0003,365
2024-07-243,4203,4403,3853,40567,8003,405
2024-07-233,4403,4853,4053,44065,7003,440
2024-07-223,4753,4753,4353,45052,6003,450
2024-07-193,4903,5053,4403,47059,9003,470
2024-07-183,4653,5153,4553,49040,0003,490
2024-07-173,4753,5203,4503,47586,1003,475
2024-07-163,4803,4803,4353,46043,5003,460
2024-07-123,4203,4853,4003,45056,5003,450
2024-07-113,4503,4503,3853,43590,8003,435
2024-07-103,4903,4903,4453,45058,8003,450
2024-07-093,4603,5053,4403,48581,0003,485
2024-07-083,4353,4903,4053,45587,8003,455
2024-07-053,5103,5153,4503,45058,7003,450
2024-07-043,5453,5453,5103,52562,2003,525
2024-07-033,4603,5353,4403,51564,7003,515
2024-07-023,4903,4953,4503,46073,4003,460
2024-07-013,5003,5053,4503,50567,9003,505
2024-06-283,5203,5203,4553,46588,6003,465
2024-06-273,4503,5003,4003,490295,9003,490
2024-06-263,4103,4853,3903,46575,7003,465
2024-06-253,3753,4403,3753,40582,9003,405
2024-06-243,4153,4303,3903,40585,3003,405
2024-06-213,4103,4353,4003,415122,3003,415
2024-06-203,4203,4253,3553,40066,4003,400
2024-06-193,3003,4003,3003,39544,6003,395
2024-06-183,3003,3603,2953,33072,8003,330
2024-06-173,3003,3053,2653,28050,8003,280
2024-06-143,3303,3803,3053,340111,9003,340
2024-06-133,3353,3353,2853,33070,8003,330
2024-06-123,3203,3503,2453,290152,6003,290
2024-06-113,3803,4153,3703,39050,6003,390
2024-06-103,4153,4403,3853,41047,5003,410
2024-06-073,4203,4553,4003,44547,8003,445
2024-06-063,4953,5053,4153,43559,3003,435
2024-06-053,4603,5153,4553,47575,3003,475
2024-06-043,4203,5053,4103,45560,9003,455
2024-06-033,4003,4653,3853,435107,6003,435
2024-05-313,3303,4103,3303,390122,6003,390
2024-05-303,2503,2953,2403,29059,6003,290
2024-05-293,3153,3253,2653,29070,7003,290
2024-05-283,3303,3403,3003,33035,9003,330
2024-05-273,3103,3303,3003,32534,0003,325
2024-05-243,2753,3303,2653,30566,6003,305
2024-05-233,1703,2453,1703,23054,7003,230
2024-05-223,1653,1903,1453,17051,4003,170
2024-05-213,1503,1853,1453,15538,4003,155
2024-05-203,1403,1653,1303,15031,6003,150
2024-05-173,1503,1703,1003,125118,1003,125
2024-05-163,1853,2053,1603,18041,8003,180
2024-05-153,2303,2353,1803,18576,3003,185
2024-05-143,2403,2603,2003,22061,6003,220
2024-05-133,2503,2953,2403,25047,4003,250
2024-05-103,3303,3403,2203,26579,0003,265
2024-05-093,2603,3253,2603,30582,0003,305
2024-05-083,2553,2653,1803,240120,2003,240
2024-05-073,2703,3003,2653,28076,6003,280
2024-05-023,2653,3253,2603,270135,9003,270
2024-05-013,1653,2303,1603,200320,4003,200
2024-04-303,4153,4303,3853,415152,1003,415
2024-04-263,3253,3853,3103,38576,6003,385
2024-04-253,3353,3503,3153,33558,2003,335
2024-04-243,2903,3453,2753,34076,5003,340
2024-04-233,2403,2953,2353,26090,3003,260
2024-04-223,2203,2303,1953,21548,0003,215
2024-04-193,1753,1903,1303,17063,8003,170
2024-04-183,1803,2003,1753,18035,9003,180
2024-04-173,1703,1953,1353,18057,2003,180
2024-04-163,1603,1953,1153,15079,6003,150
2024-04-153,1503,2103,1503,18544,3003,185
2024-04-123,2203,2653,1703,19068,2003,190
2024-04-113,1503,1753,1403,17557,3003,175
2024-04-103,1353,1903,1353,16580,8003,165
2024-04-093,1203,1503,1053,13538,6003,135
2024-04-083,1003,1403,1003,12034,5003,120
2024-04-053,0803,1053,0653,09531,1003,095
2024-04-043,1103,1353,0803,11565,4003,115
2024-04-033,0553,1303,0503,09598,3003,095
2024-04-023,1403,1403,0653,08080,2003,080
2024-04-013,1703,1803,1453,15052,4003,150
2024-03-293,1103,1553,0903,14074,1003,140
2024-03-283,1053,1453,0603,080118,6003,080
2024-03-273,1953,2353,1803,22093,0003,220
2024-03-263,1803,2153,1803,19580,0003,195
2024-03-253,2503,2503,1703,18588,4003,185
2024-03-223,2703,2953,2603,27564,1003,275
2024-03-213,2503,2703,2453,25563,5003,255
2024-03-193,1953,2553,1953,23082,9003,230
2024-03-183,1503,2053,1403,18086,2003,180
2024-03-153,0653,1303,0653,125104,5003,125
2024-03-143,0353,0803,0203,06574,7003,065
2024-03-133,0703,0702,9983,02068,8003,020
2024-03-123,0603,0753,0153,07084,8003,070
2024-03-113,0803,1003,0253,05571,2003,055
2024-03-083,0803,0953,0503,09099,3003,090
2024-03-073,0953,0953,0503,09084,0003,090
2024-03-063,0353,0953,0353,070100,4003,070
2024-03-053,0553,0653,0203,02060,0003,020
2024-03-043,0403,0853,0403,075113,3003,075
2024-03-013,0403,0603,0003,03586,7003,035
2024-02-293,0203,0502,9703,040152,5003,040
2024-02-282,9683,0302,9683,010143,5003,010
2024-02-272,9912,9942,9362,980140,6002,980
2024-02-263,0003,0302,9762,99186,4002,991
2024-02-223,0103,0152,9713,01084,5003,010
2024-02-212,9853,0052,9792,99583,5002,995
2024-02-202,9653,0152,9642,990103,5002,990
2024-02-192,9422,9642,9402,95360,0002,953
2024-02-162,9382,9702,9232,94888,2002,948
2024-02-152,9892,9892,9302,93594,2002,935
2024-02-143,0203,0202,9742,98790,4002,987
2024-02-133,0103,0352,9913,03094,4003,030
2024-02-092,9723,0002,9552,99576,1002,995
2024-02-082,9502,9852,9342,97991,2002,979
2024-02-072,9622,9972,9502,950116,6002,950
2024-02-063,0503,0502,9442,946185,4002,946
2024-02-053,0553,0803,0453,05079,0003,050
2024-02-023,0803,0803,0153,05595,0003,055
2024-02-013,1003,1453,0653,085107,3003,085
2024-01-313,1103,1253,0603,095102,9003,095
2024-01-303,1153,1403,0953,11078,8003,110
2024-01-293,1253,1453,0953,11078,9003,110
2024-01-263,1053,1453,1003,125113,7003,125
2024-01-253,1553,1553,1103,13066,0003,130
2024-01-243,1503,1853,1053,175103,6003,175
2024-01-233,1903,1903,1303,15095,4003,150
2024-01-223,1003,1303,1003,13055,3003,130
2024-01-193,0653,1053,0303,085118,3003,085
2024-01-183,0903,1003,0503,07099,1003,070
2024-01-173,1753,1753,0853,105117,3003,105
2024-01-163,1903,2053,1303,155142,6003,155
2024-01-153,2103,2403,1953,20599,1003,205
2024-01-123,1803,2453,1803,225105,2003,225
2024-01-113,1403,2103,1403,175144,5003,175
2024-01-103,1103,1453,1003,11577,3003,115
2024-01-093,0953,1103,0703,10563,9003,105
2024-01-053,0803,1053,0703,08089,4003,080
2024-01-043,0253,0903,0053,060113,0003,060

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