9715東証P貸借
業種 サービス業
トランス・コスモス 株価時系列データ
PTS
3,309.5
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,650 (24/09/27) | 2,850 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,650 (24/09/27) | 2,923 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,440 | 3,485 | 3,285 | 3,310 | -150 | -4.3 | 886,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 2,025 | 2,120 | 1,990 | 2,093 | +32 | +1.6 | 1,169,600 |
| 14/10 | 2,150 | 2,165 | 1,874 | 2,061 | -89 | -4.1 | 1,605,800 |
| 14/09 | 2,100 | 2,176 | 2,065 | 2,150 | +39 | +1.9 | 1,338,300 |
| 14/08 | 2,170 | 2,174 | 1,957 | 2,111 | -109 | -4.9 | 1,767,100 |
| 14/07 | 2,165 | 2,260 | 2,151 | 2,220 | +45 | +2.1 | 1,381,100 |
| 14/06 | 2,069 | 2,213 | 2,059 | 2,175 | +116 | +5.6 | 1,490,700 |
| 14/05 | 1,906 | 2,114 | 1,795 | 2,059 | +157 | +8.3 | 1,601,300 |
| 14/04 | 2,145 | 2,176 | 1,854 | 1,902 | -230 | -10.8 | 1,822,900 |
| 14/03 | 2,205 | 2,326 | 2,043 | 2,132 | -78 | -3.5 | 1,540,800 |
| 14/02 | 2,090 | 2,368 | 1,982 | 2,210 | +60 | +2.8 | 2,445,300 |
| 14/01 | 2,027 | 2,290 | 1,991 | 2,150 | +137 | +6.8 | 2,027,000 |
| 13/12 | 1,937 | 2,020 | 1,800 | 2,013 | +75 | +3.9 | 2,025,800 |
| 13/11 | 1,725 | 1,971 | 1,683 | 1,938 | +239 | +14.1 | 1,805,800 |
| 13/10 | 1,720 | 1,744 | 1,568 | 1,699 | -23 | -1.3 | 1,009,200 |
| 13/09 | 1,502 | 1,745 | 1,475 | 1,722 | +234 | +15.7 | 927,800 |
| 13/08 | 1,610 | 1,630 | 1,485 | 1,488 | -95 | -6.0 | 1,175,500 |
| 13/07 | 1,500 | 1,700 | 1,470 | 1,583 | +81 | +5.4 | 1,540,800 |
| 13/06 | 1,449 | 1,518 | 1,290 | 1,502 | +50 | +3.4 | 1,751,300 |
| 13/05 | 1,355 | 1,694 | 1,305 | 1,452 | +92 | +6.8 | 2,308,600 |
| 13/04 | 1,335 | 1,437 | 1,240 | 1,360 | +18 | +1.3 | 2,076,200 |
| 13/03 | 1,254 | 1,408 | 1,245 | 1,342 | +85 | +6.8 | 1,857,700 |
| 13/02 | 1,149 | 1,264 | 1,091 | 1,257 | +124 | +10.9 | 1,595,700 |
| 13/01 | 949 | 1,137 | 929 | 1,133 | +205 | +22.1 | 1,835,700 |
| 12/12 | 857 | 940 | 855 | 928 | +71 | +8.3 | 1,849,000 |
| 12/11 | 881 | 923 | 804 | 857 | -31 | -3.5 | 1,520,000 |
| 12/10 | 983 | 983 | 868 | 888 | -105 | -10.6 | 1,527,400 |
| 12/09 | 980 | 1,019 | 932 | 993 | +10 | +1.0 | 1,392,900 |
| 12/08 | 1,057 | 1,111 | 948 | 983 | -86 | -8.0 | 1,253,400 |
| 12/07 | 1,085 | 1,120 | 961 | 1,069 | -8 | -0.7 | 1,093,400 |
| 12/06 | 1,093 | 1,112 | 1,022 | 1,077 | -45 | -4.0 | 1,174,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
