トランコム(9058)の株価時系列情報
トランコム(9058)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 5,860 | 5,860 | 5,750 | 5,760 | 13,900 |
| 2024/04/22 | 5,800 | 5,900 | 5,800 | 5,860 | 9,000 |
| 2024/04/19 | 5,880 | 5,940 | 5,760 | 5,790 | 9,400 |
| 2024/04/18 | 5,850 | 5,910 | 5,850 | 5,880 | 4,900 |
| 2024/04/17 | 5,920 | 5,930 | 5,850 | 5,870 | 11,900 |
| 2024/04/16 | 5,920 | 5,960 | 5,900 | 5,920 | 7,700 |
| 2024/04/15 | 5,950 | 6,030 | 5,920 | 5,920 | 14,100 |
| 2024/04/12 | 5,970 | 6,080 | 5,950 | 5,990 | 12,900 |
| 2024/04/11 | 6,010 | 6,050 | 5,920 | 5,950 | 12,300 |
| 2024/04/10 | 6,020 | 6,150 | 6,020 | 6,110 | 5,300 |
| 2024/04/09 | 6,020 | 6,020 | 5,990 | 6,000 | 3,700 |
| 2024/04/08 | 6,010 | 6,050 | 5,980 | 6,010 | 8,300 |
| 2024/04/05 | 5,870 | 6,000 | 5,870 | 5,990 | 14,400 |
| 2024/04/04 | 5,850 | 5,930 | 5,850 | 5,910 | 10,800 |
| 2024/04/03 | 5,880 | 5,920 | 5,860 | 5,860 | 14,400 |
| 2024/04/02 | 6,020 | 6,040 | 5,930 | 5,930 | 15,400 |
| 2024/04/01 | 6,030 | 6,120 | 6,030 | 6,070 | 7,300 |
| 2024/03/29 | 6,050 | 6,060 | 6,000 | 6,030 | 10,500 |
| 2024/03/28 | 6,120 | 6,120 | 6,010 | 6,070 | 13,300 |
| 2024/03/27 | 6,050 | 6,180 | 6,050 | 6,130 | 20,300 |
| 2024/03/26 | 6,050 | 6,070 | 6,030 | 6,030 | 7,900 |
| 2024/03/25 | 6,080 | 6,100 | 6,030 | 6,050 | 9,600 |
| 2024/03/22 | 6,080 | 6,120 | 6,050 | 6,110 | 9,300 |
| 2024/03/21 | 6,130 | 6,130 | 6,040 | 6,080 | 12,100 |
| 2024/03/19 | 5,930 | 6,050 | 5,930 | 6,050 | 13,500 |
| 2024/03/18 | 5,920 | 5,990 | 5,910 | 5,960 | 12,300 |
| 2024/03/15 | 5,970 | 6,040 | 5,900 | 6,020 | 26,700 |
| 2024/03/14 | 5,900 | 5,930 | 5,840 | 5,930 | 19,500 |
| 2024/03/13 | 6,040 | 6,050 | 5,920 | 5,930 | 15,300 |
| 2024/03/12 | 6,020 | 6,040 | 5,930 | 6,040 | 15,300 |
| 2024/03/11 | 6,080 | 6,080 | 5,960 | 6,020 | 14,700 |
| 2024/03/08 | 6,000 | 6,090 | 5,980 | 6,090 | 34,200 |
| 2024/03/07 | 6,060 | 6,060 | 5,960 | 6,000 | 19,200 |
| 2024/03/06 | 6,050 | 6,130 | 6,050 | 6,060 | 19,300 |
| 2024/03/05 | 6,120 | 6,120 | 6,020 | 6,120 | 29,800 |
| 2024/03/04 | 6,230 | 6,260 | 6,110 | 6,140 | 25,800 |
| 2024/03/01 | 6,280 | 6,300 | 6,240 | 6,250 | 15,000 |
| 2024/02/29 | 6,340 | 6,340 | 6,260 | 6,280 | 25,800 |
| 2024/02/28 | 6,340 | 6,400 | 6,310 | 6,360 | 16,000 |
| 2024/02/27 | 6,290 | 6,410 | 6,260 | 6,340 | 21,500 |
| 2024/02/26 | 6,390 | 6,390 | 6,240 | 6,280 | 11,400 |
| 2024/02/22 | 6,310 | 6,370 | 6,290 | 6,360 | 13,100 |
| 2024/02/21 | 6,360 | 6,360 | 6,270 | 6,360 | 20,000 |
| 2024/02/20 | 6,390 | 6,390 | 6,270 | 6,340 | 17,800 |
| 2024/02/19 | 6,390 | 6,420 | 6,340 | 6,390 | 15,100 |
| 2024/02/16 | 6,400 | 6,440 | 6,310 | 6,390 | 18,500 |
| 2024/02/15 | 6,740 | 6,750 | 6,390 | 6,420 | 23,500 |
| 2024/02/14 | 6,870 | 6,870 | 6,710 | 6,740 | 24,400 |
| 2024/02/13 | 6,890 | 6,890 | 6,810 | 6,870 | 19,200 |
| 2024/02/09 | 6,820 | 6,850 | 6,790 | 6,830 | 26,900 |
| 2024/02/08 | 6,950 | 6,950 | 6,810 | 6,850 | 25,300 |
| 2024/02/07 | 7,050 | 7,050 | 6,960 | 6,960 | 19,100 |
| 2024/02/06 | 6,960 | 7,000 | 6,930 | 6,950 | 22,300 |
| 2024/02/05 | 6,970 | 6,990 | 6,950 | 6,960 | 12,800 |
| 2024/02/02 | 7,030 | 7,030 | 6,970 | 7,000 | 13,100 |
| 2024/02/01 | 7,070 | 7,090 | 6,970 | 6,970 | 12,700 |
| 2024/01/31 | 6,940 | 7,040 | 6,920 | 6,990 | 17,800 |
| 2024/01/30 | 7,250 | 7,280 | 6,970 | 6,970 | 35,000 |
| 2024/01/29 | 7,160 | 7,170 | 7,120 | 7,120 | 15,100 |
| 2024/01/26 | 7,190 | 7,190 | 7,150 | 7,150 | 8,200 |
| 2024/01/25 | 7,250 | 7,250 | 7,180 | 7,190 | 8,000 |
| 2024/01/24 | 7,240 | 7,240 | 7,150 | 7,170 | 8,600 |
| 2024/01/23 | 7,200 | 7,210 | 7,150 | 7,190 | 8,300 |
| 2024/01/22 | 7,170 | 7,200 | 7,150 | 7,170 | 9,700 |
| 2024/01/19 | 7,150 | 7,190 | 7,150 | 7,170 | 7,900 |
| 2024/01/18 | 7,200 | 7,250 | 7,150 | 7,200 | 10,300 |
| 2024/01/17 | 7,170 | 7,230 | 7,150 | 7,150 | 7,600 |
| 2024/01/16 | 7,230 | 7,240 | 7,140 | 7,170 | 10,500 |
| 2024/01/15 | 7,160 | 7,210 | 7,150 | 7,170 | 11,200 |
| 2024/01/12 | 7,200 | 7,200 | 7,130 | 7,160 | 11,500 |
| 2024/01/11 | 7,190 | 7,210 | 7,120 | 7,190 | 8,900 |
| 2024/01/10 | 7,180 | 7,220 | 7,180 | 7,180 | 7,200 |
| 2024/01/09 | 7,230 | 7,300 | 7,160 | 7,180 | 13,300 |
| 2024/01/05 | 7,340 | 7,340 | 7,240 | 7,260 | 8,300 |
| 2024/01/04 | 7,180 | 7,260 | 7,180 | 7,190 | 16,600 |
| 2023/12/29 | 7,090 | 7,180 | 7,060 | 7,180 | 12,900 |
| 2023/12/28 | 7,170 | 7,170 | 6,860 | 7,130 | 19,200 |
| 2023/12/27 | 7,210 | 7,240 | 7,170 | 7,170 | 15,000 |
| 2023/12/26 | 7,200 | 7,240 | 7,180 | 7,180 | 12,100 |
| 2023/12/25 | 7,380 | 7,380 | 7,190 | 7,200 | 12,100 |
| 2023/12/22 | 7,430 | 7,430 | 7,340 | 7,380 | 7,800 |
| 2023/12/21 | 7,300 | 7,340 | 7,280 | 7,280 | 12,400 |
| 2023/12/20 | 7,300 | 7,340 | 7,290 | 7,340 | 6,200 |
| 2023/12/19 | 7,350 | 7,350 | 7,280 | 7,300 | 16,500 |
| 2023/12/18 | 7,420 | 7,420 | 7,340 | 7,350 | 10,500 |
| 2023/12/15 | 7,460 | 7,480 | 7,420 | 7,420 | 17,600 |
| 2023/12/14 | 7,460 | 7,460 | 7,380 | 7,410 | 6,600 |
| 2023/12/13 | 7,350 | 7,430 | 7,350 | 7,400 | 5,700 |
| 2023/12/12 | 7,370 | 7,440 | 7,350 | 7,400 | 5,200 |
| 2023/12/11 | 7,340 | 7,420 | 7,320 | 7,400 | 6,200 |
| 2023/12/08 | 7,330 | 7,380 | 7,300 | 7,340 | 12,700 |
| 2023/12/07 | 7,430 | 7,430 | 7,270 | 7,330 | 18,600 |
| 2023/12/06 | 7,280 | 7,420 | 7,170 | 7,290 | 27,400 |
| 2023/12/05 | 7,490 | 7,490 | 7,420 | 7,430 | 11,300 |
| 2023/12/04 | 7,520 | 7,570 | 7,440 | 7,490 | 8,500 |
| 2023/12/01 | 7,500 | 7,530 | 7,490 | 7,520 | 6,800 |
| 2023/11/30 | 7,510 | 7,600 | 7,510 | 7,560 | 14,100 |
| 2023/11/29 | 7,460 | 7,570 | 7,440 | 7,510 | 7,500 |
| 2023/11/28 | 7,560 | 7,570 | 7,480 | 7,540 | 6,500 |
| 2023/11/27 | 7,510 | 7,630 | 7,490 | 7,560 | 9,000 |
| 2023/11/24 | 7,490 | 7,560 | 7,480 | 7,510 | 7,700 |
| 2023/11/22 | 7,450 | 7,500 | 7,450 | 7,490 | 7,600 |
| 2023/11/21 | 7,570 | 7,570 | 7,450 | 7,450 | 8,800 |
| 2023/11/20 | 7,650 | 7,660 | 7,490 | 7,500 | 15,600 |
| 2023/11/17 | 7,510 | 7,620 | 7,510 | 7,620 | 14,800 |
| 2023/11/16 | 7,520 | 7,550 | 7,420 | 7,510 | 11,900 |
| 2023/11/15 | 7,500 | 7,550 | 7,410 | 7,470 | 14,900 |
| 2023/11/14 | 7,430 | 7,570 | 7,400 | 7,500 | 10,900 |
| 2023/11/13 | 7,320 | 7,470 | 7,320 | 7,430 | 12,700 |
| 2023/11/10 | 7,380 | 7,520 | 7,380 | 7,520 | 14,100 |
| 2023/11/09 | 7,300 | 7,360 | 7,280 | 7,330 | 5,400 |
| 2023/11/08 | 7,230 | 7,310 | 7,220 | 7,260 | 12,400 |
| 2023/11/07 | 7,120 | 7,260 | 7,120 | 7,150 | 10,900 |
| 2023/11/06 | 7,220 | 7,300 | 7,110 | 7,120 | 13,900 |
| 2023/11/02 | 7,200 | 7,220 | 7,130 | 7,220 | 9,800 |
| 2023/11/01 | 6,930 | 7,110 | 6,930 | 7,070 | 13,800 |
| 2023/10/31 | 6,880 | 6,950 | 6,790 | 6,930 | 27,400 |
| 2023/10/30 | 7,380 | 7,380 | 7,260 | 7,330 | 9,100 |
| 2023/10/27 | 7,240 | 7,380 | 7,240 | 7,380 | 6,700 |
| 2023/10/26 | 7,180 | 7,210 | 7,150 | 7,180 | 7,400 |
| 2023/10/25 | 7,260 | 7,260 | 7,150 | 7,190 | 9,400 |
| 2023/10/24 | 7,160 | 7,230 | 7,060 | 7,180 | 10,900 |
| 2023/10/23 | 7,180 | 7,200 | 7,160 | 7,160 | 8,500 |
| 2023/10/20 | 7,140 | 7,150 | 7,060 | 7,140 | 7,900 |
| 2023/10/19 | 7,150 | 7,160 | 7,100 | 7,140 | 11,200 |
| 2023/10/18 | 7,280 | 7,280 | 7,110 | 7,200 | 9,000 |
| 2023/10/17 | 7,150 | 7,190 | 7,070 | 7,130 | 7,500 |
| 2023/10/16 | 7,120 | 7,170 | 7,060 | 7,130 | 12,200 |
| 2023/10/13 | 7,220 | 7,230 | 7,070 | 7,120 | 10,400 |
| 2023/10/12 | 7,140 | 7,250 | 7,100 | 7,250 | 9,100 |
| 2023/10/11 | 7,210 | 7,230 | 7,130 | 7,140 | 13,200 |
| 2023/10/10 | 7,280 | 7,300 | 7,230 | 7,260 | 12,100 |
| 2023/10/06 | 7,290 | 7,320 | 7,230 | 7,260 | 10,400 |
| 2023/10/05 | 7,170 | 7,240 | 7,140 | 7,210 | 14,200 |
| 2023/10/04 | 7,100 | 7,150 | 7,050 | 7,060 | 15,000 |
| 2023/10/03 | 7,350 | 7,350 | 7,210 | 7,220 | 13,400 |
| 2023/10/02 | 7,340 | 7,410 | 7,330 | 7,350 | 14,900 |
| 2023/09/29 | 7,410 | 7,470 | 7,300 | 7,340 | 15,300 |
| 2023/09/28 | 7,350 | 7,380 | 7,260 | 7,340 | 12,500 |
| 2023/09/27 | 7,410 | 7,420 | 7,320 | 7,420 | 17,400 |
| 2023/09/26 | 7,400 | 7,450 | 7,340 | 7,410 | 9,700 |
| 2023/09/25 | 7,520 | 7,520 | 7,390 | 7,420 | 10,600 |
| 2023/09/22 | 7,440 | 7,470 | 7,390 | 7,400 | 14,400 |
| 2023/09/21 | 7,520 | 7,600 | 7,420 | 7,440 | 12,900 |
| 2023/09/20 | 7,550 | 7,620 | 7,500 | 7,500 | 12,300 |
| 2023/09/19 | 7,610 | 7,610 | 7,520 | 7,580 | 17,000 |
| 2023/09/15 | 7,580 | 7,650 | 7,500 | 7,610 | 17,100 |
| 2023/09/14 | 7,570 | 7,590 | 7,530 | 7,570 | 9,400 |
| 2023/09/13 | 7,710 | 7,740 | 7,530 | 7,570 | 14,200 |
| 2023/09/12 | 7,670 | 7,730 | 7,670 | 7,710 | 2,500 |
| 2023/09/11 | 7,660 | 7,750 | 7,630 | 7,700 | 18,300 |
| 2023/09/08 | 7,690 | 7,760 | 7,650 | 7,660 | 16,100 |
| 2023/09/07 | 7,610 | 7,740 | 7,610 | 7,640 | 12,600 |
| 2023/09/06 | 7,740 | 7,760 | 7,690 | 7,720 | 12,200 |
| 2023/09/05 | 7,680 | 7,720 | 7,650 | 7,720 | 8,800 |
| 2023/09/04 | 7,610 | 7,700 | 7,610 | 7,680 | 11,500 |
| 2023/09/01 | 7,530 | 7,620 | 7,510 | 7,610 | 9,400 |
| 2023/08/31 | 7,530 | 7,590 | 7,500 | 7,530 | 18,900 |
| 2023/08/30 | 7,690 | 7,710 | 7,550 | 7,590 | 23,600 |
| 2023/08/29 | 7,670 | 7,690 | 7,590 | 7,600 | 8,400 |
| 2023/08/28 | 7,560 | 7,670 | 7,560 | 7,670 | 11,500 |
| 2023/08/25 | 7,460 | 7,640 | 7,460 | 7,560 | 13,100 |
| 2023/08/24 | 7,550 | 7,550 | 7,480 | 7,520 | 8,700 |
| 2023/08/23 | 7,520 | 7,600 | 7,490 | 7,550 | 10,300 |
| 2023/08/22 | 7,450 | 7,610 | 7,440 | 7,520 | 19,900 |
| 2023/08/21 | 7,360 | 7,430 | 7,360 | 7,380 | 11,400 |
| 2023/08/18 | 7,350 | 7,370 | 7,310 | 7,350 | 8,200 |
| 2023/08/17 | 7,400 | 7,400 | 7,330 | 7,350 | 9,000 |
| 2023/08/16 | 7,460 | 7,460 | 7,390 | 7,400 | 8,900 |
| 2023/08/15 | 7,520 | 7,540 | 7,430 | 7,460 | 9,700 |
| 2023/08/14 | 7,480 | 7,570 | 7,470 | 7,520 | 11,100 |
| 2023/08/10 | 7,380 | 7,440 | 7,330 | 7,420 | 10,800 |
| 2023/08/09 | 7,400 | 7,440 | 7,370 | 7,380 | 7,100 |
| 2023/08/08 | 7,240 | 7,420 | 7,240 | 7,400 | 13,900 |
| 2023/08/07 | 7,170 | 7,320 | 7,160 | 7,280 | 11,400 |
| 2023/08/04 | 7,110 | 7,170 | 7,070 | 7,170 | 8,300 |
| 2023/08/03 | 7,130 | 7,130 | 7,070 | 7,110 | 12,900 |
| 2023/08/02 | 7,090 | 7,140 | 7,060 | 7,130 | 12,100 |
| 2023/08/01 | 6,960 | 7,170 | 6,960 | 7,170 | 24,100 |
| 2023/07/31 | 6,980 | 7,110 | 6,950 | 7,050 | 17,400 |
| 2023/07/28 | 6,920 | 6,920 | 6,820 | 6,880 | 15,100 |
| 2023/07/27 | 6,870 | 6,920 | 6,840 | 6,920 | 9,000 |
| 2023/07/26 | 6,930 | 6,930 | 6,840 | 6,840 | 8,800 |
| 2023/07/25 | 6,980 | 7,040 | 6,920 | 6,930 | 23,000 |
| 2023/07/24 | 6,900 | 6,970 | 6,880 | 6,960 | 14,700 |
| 2023/07/21 | 6,920 | 6,920 | 6,860 | 6,870 | 14,000 |
| 2023/07/20 | 7,070 | 7,100 | 6,990 | 6,990 | 16,300 |
| 2023/07/19 | 7,040 | 7,090 | 6,950 | 7,000 | 17,100 |
| 2023/07/18 | 6,890 | 7,020 | 6,880 | 7,000 | 25,000 |
| 2023/07/14 | 6,980 | 6,990 | 6,830 | 6,830 | 11,600 |
| 2023/07/13 | 6,860 | 7,030 | 6,820 | 6,970 | 21,800 |
| 2023/07/12 | 6,940 | 6,990 | 6,850 | 6,860 | 23,500 |
| 2023/07/11 | 6,950 | 7,040 | 6,950 | 6,950 | 23,500 |
| 2023/07/10 | 6,840 | 6,960 | 6,830 | 6,900 | 26,700 |
| 2023/07/07 | 6,810 | 6,830 | 6,730 | 6,790 | 20,700 |
| 2023/07/06 | 6,750 | 6,860 | 6,720 | 6,810 | 19,500 |
| 2023/07/05 | 6,710 | 6,770 | 6,680 | 6,750 | 14,200 |
| 2023/07/04 | 6,710 | 6,740 | 6,680 | 6,730 | 15,200 |
| 2023/07/03 | 6,610 | 6,730 | 6,610 | 6,710 | 9,900 |
| 2023/06/30 | 6,630 | 6,640 | 6,560 | 6,580 | 18,400 |