トランザクション・メディア・ネットワークス(5258)の株価時系列情報
トランザクション・メディア・ネットワークス(5258)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 |
|---|---|---|---|---|---|
| 2025/07/02 | 464 | 468 | 446 | 447 | 510,900 |
| 2025/07/01 | 478 | 496 | 460 | 472 | 650,700 |
| 2025/06/30 | 493 | 500 | 482 | 484 | 346,700 |
| 2025/06/27 | 492 | 519 | 483 | 492 | 1,152,100 |
| 2025/06/26 | 498 | 500 | 473 | 476 | 343,300 |
| 2025/06/25 | 495 | 512 | 481 | 495 | 440,400 |
| 2025/06/24 | 490 | 504 | 486 | 497 | 380,700 |
| 2025/06/23 | 469 | 491 | 464 | 489 | 417,800 |
| 2025/06/20 | 482 | 495 | 475 | 477 | 484,700 |
| 2025/06/19 | 458 | 484 | 457 | 479 | 546,200 |
| 2025/06/18 | 446 | 469 | 430 | 462 | 622,000 |
| 2025/06/17 | 438 | 449 | 427 | 431 | 259,700 |
| 2025/06/16 | 441 | 460 | 433 | 433 | 327,900 |
| 2025/06/13 | 468 | 473 | 440 | 441 | 491,300 |
| 2025/06/12 | 455 | 464 | 446 | 460 | 405,500 |
| 2025/06/11 | 469 | 474 | 458 | 458 | 264,200 |
| 2025/06/10 | 472 | 486 | 460 | 461 | 456,300 |
| 2025/06/09 | 494 | 497 | 469 | 469 | 332,100 |
| 2025/06/06 | 477 | 501 | 476 | 499 | 403,000 |
| 2025/06/05 | 475 | 495 | 469 | 485 | 476,000 |
| 2025/06/04 | 491 | 512 | 478 | 478 | 719,400 |
| 2025/06/03 | 525 | 526 | 483 | 496 | 1,363,800 |
| 2025/06/02 | 475 | 522 | 465 | 511 | 1,266,900 |
| 2025/05/30 | 450 | 482 | 450 | 476 | 922,900 |
| 2025/05/29 | 430 | 450 | 422 | 446 | 487,100 |
| 2025/05/28 | 431 | 433 | 420 | 427 | 549,600 |
| 2025/05/27 | 406 | 430 | 404 | 428 | 521,500 |
| 2025/05/26 | 382 | 405 | 380 | 403 | 285,800 |
| 2025/05/23 | 401 | 402 | 381 | 387 | 518,400 |
| 2025/05/22 | 367 | 398 | 363 | 396 | 1,048,900 |
| 2025/05/21 | 349 | 374 | 341 | 371 | 879,400 |
| 2025/05/20 | 345 | 359 | 340 | 350 | 263,000 |
| 2025/05/19 | 338 | 343 | 333 | 342 | 90,700 |
| 2025/05/16 | 340 | 340 | 327 | 338 | 288,800 |
| 2025/05/15 | 338 | 350 | 330 | 342 | 568,500 |
| 2025/05/14 | 307 | 319 | 302 | 314 | 234,100 |
| 2025/05/13 | 308 | 310 | 303 | 305 | 153,100 |
| 2025/05/12 | 305 | 311 | 302 | 305 | 227,700 |
| 2025/05/09 | 305 | 317 | 301 | 304 | 230,100 |
| 2025/05/08 | 307 | 310 | 298 | 304 | 333,700 |
| 2025/05/07 | 280 | 312 | 280 | 307 | 503,200 |
| 2025/05/02 | 275 | 282 | 270 | 282 | 146,500 |
| 2025/05/01 | 276 | 280 | 273 | 278 | 111,200 |
| 2025/04/30 | 285 | 285 | 277 | 278 | 194,200 |
| 2025/04/28 | 288 | 305 | 282 | 287 | 507,800 |
| 2025/04/25 | 281 | 290 | 279 | 283 | 476,200 |
| 2025/04/24 | 266 | 281 | 262 | 278 | 420,800 |
| 2025/04/23 | 272 | 274 | 256 | 262 | 439,600 |
| 2025/04/22 | 259 | 271 | 256 | 266 | 663,500 |
| 2025/04/21 | 252 | 267 | 249 | 267 | 543,600 |
| 2025/04/18 | 236 | 258 | 236 | 252 | 574,500 |
| 2025/04/17 | 222 | 234 | 220 | 234 | 377,600 |
| 2025/04/16 | 232 | 232 | 219 | 220 | 523,300 |
| 2025/04/15 | 230 | 232 | 226 | 231 | 342,400 |
| 2025/04/14 | 238 | 240 | 225 | 225 | 652,800 |
| 2025/04/11 | 225 | 235 | 218 | 230 | 664,300 |
| 2025/04/10 | 242 | 244 | 232 | 239 | 502,700 |
| 2025/04/09 | 233 | 234 | 215 | 220 | 665,300 |
| 2025/04/08 | 229 | 242 | 229 | 241 | 647,400 |
| 2025/04/07 | 226 | 229 | 207 | 213 | 1,198,200 |
| 2025/04/04 | 273 | 278 | 243 | 253 | 1,063,200 |
| 2025/04/03 | 282 | 290 | 277 | 284 | 495,000 |
| 2025/04/02 | 310 | 310 | 292 | 298 | 497,000 |
| 2025/04/01 | 326 | 326 | 312 | 312 | 695,800 |
| 2025/03/31 | 323 | 327 | 320 | 320 | 287,600 |
| 2025/03/28 | 333 | 334 | 328 | 331 | 128,700 |
| 2025/03/27 | 344 | 346 | 332 | 335 | 324,400 |
| 2025/03/26 | 338 | 341 | 337 | 339 | 79,900 |
| 2025/03/25 | 342 | 343 | 338 | 338 | 177,000 |
| 2025/03/24 | 346 | 346 | 341 | 341 | 85,700 |
| 2025/03/21 | 350 | 350 | 342 | 347 | 140,300 |
| 2025/03/19 | 357 | 357 | 350 | 350 | 78,400 |
| 2025/03/18 | 358 | 360 | 352 | 356 | 83,200 |
| 2025/03/17 | 350 | 358 | 350 | 358 | 63,500 |
| 2025/03/14 | 346 | 350 | 340 | 348 | 62,400 |
| 2025/03/13 | 352 | 355 | 346 | 346 | 63,400 |
| 2025/03/12 | 346 | 353 | 346 | 350 | 50,600 |
| 2025/03/11 | 347 | 350 | 339 | 347 | 89,900 |
| 2025/03/10 | 344 | 352 | 342 | 352 | 74,600 |
| 2025/03/07 | 346 | 349 | 343 | 343 | 52,700 |
| 2025/03/06 | 350 | 354 | 350 | 354 | 61,800 |
| 2025/03/05 | 340 | 348 | 336 | 347 | 73,500 |
| 2025/03/04 | 352 | 352 | 340 | 342 | 226,900 |
| 2025/03/03 | 363 | 370 | 355 | 357 | 143,500 |
| 2025/02/28 | 368 | 369 | 359 | 360 | 161,000 |
| 2025/02/27 | 378 | 380 | 373 | 373 | 72,700 |
| 2025/02/26 | 373 | 383 | 371 | 377 | 75,000 |
| 2025/02/25 | 370 | 380 | 365 | 372 | 123,800 |
| 2025/02/21 | 381 | 382 | 371 | 373 | 75,100 |
| 2025/02/20 | 384 | 397 | 381 | 385 | 130,400 |
| 2025/02/19 | 387 | 391 | 380 | 384 | 113,700 |
| 2025/02/18 | 367 | 398 | 362 | 393 | 241,200 |
| 2025/02/17 | 373 | 379 | 366 | 366 | 62,000 |
| 2025/02/14 | 371 | 390 | 371 | 374 | 221,000 |
| 2025/02/13 | 390 | 390 | 382 | 387 | 92,400 |
| 2025/02/12 | 379 | 388 | 374 | 388 | 117,600 |
| 2025/02/10 | 371 | 382 | 370 | 374 | 55,100 |
| 2025/02/07 | 388 | 388 | 372 | 373 | 94,300 |
| 2025/02/06 | 383 | 391 | 381 | 389 | 134,700 |
| 2025/02/05 | 366 | 384 | 366 | 383 | 134,100 |
| 2025/02/04 | 364 | 371 | 364 | 367 | 60,200 |
| 2025/02/03 | 364 | 371 | 359 | 364 | 87,400 |
| 2025/01/31 | 366 | 373 | 365 | 366 | 59,300 |
| 2025/01/30 | 374 | 374 | 360 | 363 | 187,900 |
| 2025/01/29 | 376 | 380 | 370 | 370 | 96,000 |
| 2025/01/28 | 375 | 376 | 370 | 374 | 84,900 |
| 2025/01/27 | 375 | 383 | 374 | 379 | 152,700 |
| 2025/01/24 | 365 | 379 | 365 | 374 | 233,600 |
| 2025/01/23 | 363 | 367 | 347 | 359 | 181,200 |
| 2025/01/22 | 359 | 368 | 354 | 364 | 174,600 |
| 2025/01/21 | 374 | 380 | 344 | 354 | 331,100 |
| 2025/01/20 | 337 | 360 | 323 | 359 | 678,700 |
| 2025/01/17 | 361 | 364 | 346 | 361 | 317,400 |
| 2025/01/16 | 372 | 375 | 362 | 362 | 155,700 |
| 2025/01/15 | 376 | 376 | 369 | 370 | 45,100 |
| 2025/01/14 | 385 | 385 | 367 | 368 | 191,800 |
| 2025/01/10 | 384 | 391 | 384 | 384 | 104,300 |
| 2025/01/09 | 386 | 390 | 379 | 388 | 123,400 |
| 2025/01/08 | 388 | 391 | 386 | 390 | 82,500 |
| 2025/01/07 | 389 | 393 | 385 | 388 | 226,600 |
| 2025/01/06 | 380 | 387 | 380 | 386 | 137,400 |
| 2024/12/30 | 383 | 385 | 375 | 379 | 401,500 |
| 2024/12/27 | 389 | 399 | 385 | 391 | 230,700 |
| 2024/12/26 | 386 | 392 | 380 | 383 | 440,000 |
| 2024/12/25 | 383 | 400 | 383 | 390 | 442,300 |
| 2024/12/24 | 385 | 385 | 380 | 381 | 295,800 |
| 2024/12/23 | 385 | 392 | 384 | 386 | 301,000 |
| 2024/12/20 | 393 | 404 | 385 | 385 | 233,400 |
| 2024/12/19 | 390 | 394 | 385 | 393 | 338,800 |
| 2024/12/18 | 402 | 407 | 397 | 399 | 620,800 |
| 2024/12/17 | 408 | 412 | 400 | 408 | 465,800 |
| 2024/12/16 | 420 | 421 | 409 | 409 | 221,500 |
| 2024/12/13 | 439 | 440 | 418 | 420 | 329,500 |
| 2024/12/12 | 435 | 450 | 435 | 440 | 226,600 |
| 2024/12/11 | 441 | 442 | 429 | 433 | 124,200 |
| 2024/12/10 | 447 | 448 | 439 | 439 | 90,300 |
| 2024/12/09 | 434 | 448 | 434 | 446 | 109,800 |
| 2024/12/06 | 437 | 442 | 431 | 437 | 143,300 |
| 2024/12/05 | 448 | 448 | 435 | 438 | 131,800 |
| 2024/12/04 | 468 | 468 | 447 | 448 | 227,600 |
| 2024/12/03 | 465 | 466 | 454 | 456 | 197,300 |
| 2024/12/02 | 469 | 475 | 461 | 461 | 160,300 |
| 2024/11/29 | 466 | 473 | 461 | 466 | 140,200 |
| 2024/11/28 | 469 | 476 | 466 | 466 | 75,200 |
| 2024/11/27 | 476 | 477 | 462 | 469 | 81,200 |
| 2024/11/26 | 485 | 490 | 475 | 479 | 108,500 |
| 2024/11/25 | 489 | 492 | 475 | 485 | 211,800 |
| 2024/11/22 | 496 | 502 | 477 | 481 | 258,000 |
| 2024/11/21 | 484 | 510 | 484 | 495 | 347,200 |
| 2024/11/20 | 472 | 484 | 471 | 479 | 203,900 |
| 2024/11/19 | 450 | 482 | 448 | 477 | 535,100 |
| 2024/11/18 | 429 | 449 | 423 | 444 | 218,200 |
| 2024/11/15 | 431 | 431 | 410 | 421 | 228,200 |
| 2024/11/14 | 435 | 464 | 430 | 439 | 312,500 |
| 2024/11/13 | 445 | 460 | 443 | 446 | 286,100 |
| 2024/11/12 | 442 | 449 | 435 | 435 | 179,600 |
| 2024/11/11 | 439 | 443 | 436 | 443 | 62,500 |
| 2024/11/08 | 436 | 441 | 434 | 439 | 61,500 |
| 2024/11/07 | 435 | 446 | 435 | 436 | 102,300 |
| 2024/11/06 | 448 | 451 | 433 | 434 | 128,500 |
| 2024/11/05 | 429 | 440 | 427 | 432 | 63,400 |
| 2024/11/01 | 433 | 436 | 427 | 430 | 115,000 |
| 2024/10/31 | 433 | 439 | 431 | 433 | 97,100 |
| 2024/10/30 | 432 | 440 | 428 | 436 | 125,100 |
| 2024/10/29 | 426 | 437 | 424 | 437 | 102,100 |
| 2024/10/28 | 412 | 431 | 408 | 426 | 98,400 |
| 2024/10/25 | 418 | 419 | 406 | 412 | 157,900 |
| 2024/10/24 | 421 | 428 | 415 | 419 | 174,000 |
| 2024/10/23 | 447 | 447 | 426 | 429 | 105,400 |
| 2024/10/22 | 460 | 470 | 446 | 447 | 233,700 |
| 2024/10/21 | 435 | 473 | 433 | 472 | 307,000 |
| 2024/10/18 | 442 | 449 | 429 | 434 | 139,100 |
| 2024/10/17 | 416 | 446 | 416 | 446 | 495,900 |
| 2024/10/16 | 405 | 420 | 404 | 418 | 223,400 |
| 2024/10/15 | 406 | 414 | 402 | 413 | 196,500 |
| 2024/10/11 | 402 | 404 | 398 | 401 | 131,200 |
| 2024/10/10 | 406 | 408 | 400 | 405 | 67,600 |
| 2024/10/09 | 405 | 408 | 403 | 404 | 75,700 |
| 2024/10/08 | 415 | 415 | 400 | 400 | 223,400 |
| 2024/10/07 | 424 | 427 | 419 | 421 | 98,400 |
| 2024/10/04 | 418 | 421 | 412 | 419 | 129,600 |
| 2024/10/03 | 425 | 426 | 414 | 417 | 129,900 |
| 2024/10/02 | 418 | 423 | 413 | 413 | 143,100 |
| 2024/10/01 | 415 | 430 | 415 | 425 | 133,500 |
| 2024/09/30 | 428 | 441 | 408 | 412 | 288,900 |
| 2024/09/27 | 425 | 437 | 423 | 436 | 126,100 |
| 2024/09/26 | 413 | 421 | 412 | 418 | 125,600 |
| 2024/09/25 | 424 | 426 | 415 | 420 | 133,100 |
| 2024/09/24 | 426 | 430 | 420 | 420 | 92,900 |
| 2024/09/20 | 432 | 434 | 421 | 422 | 80,100 |
| 2024/09/19 | 417 | 429 | 415 | 424 | 163,300 |
| 2024/09/18 | 414 | 417 | 407 | 413 | 142,800 |
| 2024/09/17 | 416 | 424 | 404 | 410 | 173,300 |
| 2024/09/13 | 419 | 423 | 414 | 417 | 120,900 |
| 2024/09/12 | 429 | 431 | 422 | 425 | 168,500 |
| 2024/09/11 | 426 | 433 | 410 | 415 | 137,100 |
| 2024/09/10 | 433 | 433 | 425 | 429 | 75,500 |
| 2024/09/09 | 420 | 429 | 415 | 428 | 134,500 |
| 2024/09/06 | 433 | 438 | 430 | 433 | 102,700 |
| 2024/09/05 | 439 | 445 | 428 | 430 | 177,000 |