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
ー
円
(ー)
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) | 2,923 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,650 (24/09/27) | 2,923 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,355 | 3,360 | 3,170 | 3,205 | -140 | -4.2 | 414,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 3,850 | 3,850 | 3,675 | 3,730 | -60 | -1.6 | 251,100 |
| 9/9 | 3,730 | 3,790 | 3,660 | 3,790 | +30 | +0.8 | 331,500 |
| 9/2 | 3,660 | 3,885 | 3,635 | 3,760 | +25 | +0.7 | 805,100 |
| 8/26 | 3,825 | 3,835 | 3,700 | 3,735 | -145 | -3.7 | 481,700 |
| 8/19 | 3,995 | 3,995 | 3,840 | 3,880 | -100 | -2.5 | 520,800 |
| 8/12 | 3,990 | 4,080 | 3,940 | 3,980 | 0 | 0.0 | 394,500 |
| 8/5 | 3,900 | 4,010 | 3,785 | 3,980 | +220 | +5.9 | 769,600 |
| 7/29 | 3,785 | 3,825 | 3,690 | 3,760 | -30 | -0.8 | 478,000 |
| 7/22 | 3,590 | 3,835 | 3,560 | 3,790 | +245 | +6.9 | 385,000 |
| 7/15 | 3,560 | 3,595 | 3,460 | 3,545 | +75 | +2.2 | 405,400 |
| 7/8 | 3,470 | 3,525 | 3,450 | 3,470 | +45 | +1.3 | 349,300 |
| 7/1 | 3,525 | 3,540 | 3,400 | 3,425 | -100 | -2.8 | 409,800 |
| 6/24 | 3,480 | 3,560 | 3,385 | 3,525 | +75 | +2.2 | 297,200 |
| 6/17 | 3,430 | 3,510 | 3,360 | 3,450 | -65 | -1.9 | 311,500 |
| 6/10 | 3,560 | 3,615 | 3,500 | 3,515 | -20 | -0.6 | 409,900 |
| 6/3 | 3,435 | 3,655 | 3,425 | 3,535 | +145 | +4.3 | 1,013,800 |
| 5/27 | 3,260 | 3,420 | 3,250 | 3,390 | +165 | +5.1 | 494,500 |
| 5/20 | 3,150 | 3,230 | 3,085 | 3,225 | +185 | +6.1 | 356,200 |
| 5/13 | 3,185 | 3,210 | 3,000 | 3,040 | -190 | -5.9 | 384,200 |
| 5/6 | 3,190 | 3,230 | 3,130 | 3,230 | +155 | +5.0 | 211,500 |
| 4/28 | 3,000 | 3,100 | 2,936 | 3,075 | -5 | -0.2 | 375,900 |
| 4/22 | 3,005 | 3,125 | 2,972 | 3,080 | +50 | +1.7 | 289,600 |
| 4/15 | 3,185 | 3,185 | 3,030 | 3,030 | -145 | -4.6 | 262,700 |
| 4/8 | 3,210 | 3,330 | 3,155 | 3,175 | -35 | -1.1 | 321,500 |
| 4/1 | 3,290 | 3,295 | 3,160 | 3,210 | -70 | -2.1 | 420,700 |
| 3/25 | 3,210 | 3,315 | 3,150 | 3,280 | +130 | +4.1 | 271,100 |
| 3/18 | 3,070 | 3,230 | 3,010 | 3,150 | +90 | +2.9 | 474,700 |
| 3/11 | 3,080 | 3,120 | 2,911 | 3,060 | -115 | -3.6 | 611,200 |
| 3/4 | 3,165 | 3,275 | 3,110 | 3,175 | 0 | 0.0 | 443,100 |
| 2/25 | 3,155 | 3,195 | 3,055 | 3,175 | -30 | -0.9 | 247,000 |
▶︎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
