KabuInsight

トランス・コスモス

9715
プライム/サービス業/transcosmos inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,880.03,935.03,850.03,905.0+10.0+0.26%68,600
2026-03-123,915.03,940.03,870.03,895.0-65.0-1.64%102,800
2026-03-113,950.03,975.03,925.03,960.0+35.0+0.89%55,300
2026-03-103,925.03,950.03,910.03,925.0+20.0+0.51%60,400
2026-03-093,820.03,930.03,820.03,905.0-55.0-1.39%90,500
2026-03-063,910.03,960.03,900.03,960.0+25.0+0.64%40,800
2026-03-053,950.03,960.03,915.03,935.0+25.0+0.64%74,600
2026-03-043,880.03,935.03,820.03,910.0+5.0+0.13%89,100
2026-03-033,975.03,975.03,895.03,905.0-140.0-3.46%160,700
2026-03-024,040.04,065.04,005.04,045.0-40.0-0.98%63,500
2026-02-274,055.04,110.04,020.04,085.0+90.0+2.25%164,100
2026-02-263,990.04,045.03,970.03,995.0+5.0+0.13%61,100
2026-02-253,960.03,990.03,930.03,990.0+15.0+0.38%66,900
2026-02-244,000.04,020.03,955.03,975.0-30.0-0.75%64,300
2026-02-203,990.04,060.03,985.04,005.0-25.0-0.62%55,300
2026-02-193,980.04,060.03,965.04,030.0+50.0+1.26%104,600
2026-02-183,980.03,990.03,940.03,980.0+70.0+1.79%94,200
2026-02-173,930.03,935.03,855.03,910.0-40.0-1.01%113,100
2026-02-163,910.03,960.03,890.03,950.0+45.0+1.15%59,500
2026-02-134,055.04,060.03,905.03,905.0-135.0-3.34%55,300
2026-02-124,040.04,075.04,020.04,040.0+20.0+0.50%91,400
2026-02-103,950.04,035.03,950.04,020.0+15.0+0.37%94,100
2026-02-094,050.04,065.04,005.04,005.0+10.0+0.25%76,600
2026-02-064,070.04,070.03,975.03,995.0-70.0-1.72%58,700
2026-02-054,050.04,100.04,020.04,065.0+70.0+1.75%78,100
2026-02-044,010.04,035.03,985.03,995.0-15.0-0.37%89,500
2026-02-034,055.04,085.04,010.04,010.0+65.0+1.65%122,400
2026-02-023,945.04,150.03,945.03,945.0+175.0+4.64%231,000
2026-01-303,820.03,830.03,710.03,770.0-15.0-0.40%108,700
2026-01-293,835.03,860.03,760.03,785.0-50.0-1.30%61,900
2026-01-283,875.03,880.03,835.03,835.0-65.0-1.67%59,900
2026-01-273,880.03,900.03,855.03,900.0-5.0-0.13%41,100
2026-01-263,900.03,980.03,890.03,905.0-25.0-0.64%61,600
2026-01-233,900.03,940.03,875.03,930.0+30.0+0.77%39,300
2026-01-223,950.04,020.03,885.03,900.0-30.0-0.76%122,300
2026-01-213,890.03,955.03,870.03,930.0+35.0+0.90%73,900
2026-01-203,900.03,935.03,885.03,895.0-25.0-0.64%45,500
2026-01-193,860.03,935.03,855.03,920.0+65.0+1.69%69,300
2026-01-163,880.03,895.03,835.03,855.0-50.0-1.28%44,100
2026-01-153,905.03,920.03,885.03,905.0-15.0-0.38%36,600
2026-01-143,915.03,935.03,905.03,920.0-10.0-0.25%57,000
2026-01-133,965.03,970.03,885.03,930.0+5.0+0.13%62,100
2026-01-093,925.03,930.03,900.03,925.0+15.0+0.38%46,800
2026-01-083,925.03,940.03,885.03,910.0-15.0-0.38%53,300
2026-01-073,900.03,935.03,890.03,925.0+20.0+0.51%48,800
2026-01-063,885.03,915.03,850.03,905.0+50.0+1.30%44,900
2026-01-053,875.03,895.03,835.03,855.0-25.0-0.64%50,600
2025-12-303,860.03,880.03,845.03,880.0+20.0+0.52%59,500
2025-12-293,855.03,870.03,825.03,860.0+10.0+0.26%51,800
2025-12-263,820.03,850.03,820.03,850.0+30.0+0.79%29,000
2025-12-253,800.03,830.03,770.03,820.0+30.0+0.79%18,200
2025-12-243,835.03,840.03,780.03,790.0-45.0-1.17%28,900
2025-12-233,845.03,870.03,820.03,835.0-10.0-0.26%31,300
2025-12-223,860.03,870.03,815.03,845.0+5.0+0.13%50,800
2025-12-193,815.03,840.03,800.03,840.0+30.0+0.79%52,100
2025-12-183,780.03,820.03,765.03,810.0+40.0+1.06%42,300
2025-12-173,770.03,790.03,750.03,770.0+10.0+0.27%39,900
2025-12-163,760.03,775.03,760.03,760.00.00.00%29,900
2025-12-153,725.03,775.03,725.03,760.0+35.0+0.94%36,300
2025-12-123,705.03,735.03,705.03,725.0+45.0+1.22%46,600
2025-12-113,705.03,715.03,665.03,680.0-5.0-0.14%31,800
2025-12-103,730.03,740.03,685.03,685.0-40.0-1.07%39,800
2025-12-093,705.03,750.03,680.03,725.0+30.0+0.81%48,500
2025-12-083,690.03,725.03,690.03,695.0+10.0+0.27%43,700
2025-12-053,685.03,700.03,660.03,685.0-25.0-0.67%51,900
2025-12-043,665.03,720.03,665.03,710.0+40.0+1.09%56,700
2025-12-033,650.03,695.03,610.03,670.00.00.00%55,900
2025-12-023,660.03,690.03,645.03,670.0-10.0-0.27%44,600
2025-12-013,755.03,795.03,665.03,680.0-55.0-1.47%89,100
2025-11-283,725.03,755.03,715.03,735.0+50.0+1.36%93,500
2025-11-273,685.03,715.03,680.03,685.0+10.0+0.27%37,700
2025-11-263,700.03,725.03,650.03,675.00.00.00%101,000
2025-11-253,665.03,700.03,655.03,675.0-25.0-0.68%72,700
2025-11-213,615.03,700.03,615.03,700.0+110.0+3.06%61,600
2025-11-203,595.03,635.03,580.03,590.0+10.0+0.28%45,600
2025-11-193,590.03,605.03,575.03,580.0-20.0-0.56%30,500
2025-11-183,660.03,660.03,580.03,600.0-60.0-1.64%47,500
2025-11-173,655.03,665.03,630.03,660.0+5.0+0.14%35,500
2025-11-143,660.03,660.03,625.03,655.0+25.0+0.69%27,100
2025-11-133,625.03,660.03,610.03,630.0+5.0+0.14%31,600
2025-11-123,605.03,665.03,600.03,625.0+25.0+0.69%46,800
2025-11-113,590.03,615.03,570.03,600.0-30.0-0.83%37,500
2025-11-103,625.03,635.03,600.03,630.0+40.0+1.11%41,400
2025-11-073,620.03,630.03,590.03,590.0-15.0-0.42%49,400
2025-11-063,615.03,640.03,575.03,605.0-45.0-1.23%71,700
2025-11-053,685.03,730.03,620.03,650.0-70.0-1.88%91,800
2025-11-043,650.03,800.03,630.03,720.0+70.0+1.92%160,400
2025-10-313,570.03,650.03,550.03,650.0+100.0+2.82%142,100
2025-10-303,510.03,550.03,510.03,550.0+40.0+1.14%78,400
2025-10-293,560.03,575.03,475.03,510.0-80.0-2.23%59,900
2025-10-283,640.03,640.03,585.03,590.0-80.0-2.18%42,600
2025-10-273,670.03,685.03,655.03,670.0+30.0+0.82%39,500
2025-10-243,655.03,655.03,640.03,640.0-20.0-0.55%29,400
2025-10-233,610.03,660.03,605.03,660.0+40.0+1.10%41,700
2025-10-223,625.03,635.03,605.03,620.0+20.0+0.56%56,000
2025-10-213,575.03,620.03,565.03,600.0+25.0+0.70%41,200
2025-10-203,590.03,590.03,550.03,575.0+20.0+0.56%51,400
2025-10-173,560.03,560.03,530.03,555.0+10.0+0.28%44,500
2025-10-163,560.03,580.03,535.03,545.0-15.0-0.42%52,700
2025-10-153,565.03,570.03,540.03,560.0+20.0+0.56%52,900
2025-10-143,525.03,575.03,500.03,540.0-55.0-1.53%81,900
2025-10-103,620.03,635.03,575.03,595.0-65.0-1.78%94,300
2025-10-093,630.03,705.03,630.03,660.0+10.0+0.27%136,900
2025-10-083,650.03,670.03,625.03,650.0+30.0+0.83%73,000
2025-10-073,600.03,630.03,585.03,620.0+20.0+0.56%74,200
2025-10-063,610.03,615.03,555.03,600.0+40.0+1.12%99,800
2025-10-033,560.03,560.03,535.03,560.0+10.0+0.28%51,800
2025-10-023,590.03,595.03,525.03,550.0-40.0-1.11%84,900
2025-10-013,650.03,650.03,565.03,590.0-100.0-2.71%97,200
2025-09-303,645.03,690.03,625.03,690.0+45.0+1.23%94,700
2025-09-293,725.03,725.03,625.03,645.0-90.0-2.41%88,400
2025-09-263,700.03,735.03,685.03,735.0+35.0+0.95%86,900
2025-09-253,680.03,705.03,675.03,700.0+25.0+0.68%75,800
2025-09-243,725.03,725.03,660.03,675.0-50.0-1.34%51,900
2025-09-223,740.03,740.03,705.03,725.0-15.0-0.40%32,800
2025-09-193,685.03,740.03,685.03,740.0+50.0+1.36%102,000
2025-09-183,720.03,720.03,670.03,690.0-25.0-0.67%37,100
2025-09-173,675.03,720.03,660.03,715.0+5.0+0.13%50,600
2025-09-163,675.03,715.03,670.03,710.0+20.0+0.54%50,200
2025-09-123,700.03,715.03,675.03,690.0——70,300

直近120営業日分を表示