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 |
---|---|---|---|---|---|
2023/12/29 | 676 | 680 | 658 | 668 | 488,900 |
2023/12/28 | 645 | 689 | 645 | 685 | 699,700 |
2023/12/27 | 617 | 647 | 617 | 646 | 1,122,900 |
2023/12/26 | 618 | 631 | 612 | 614 | 964,600 |
2023/12/25 | 640 | 640 | 617 | 617 | 692,000 |
2023/12/22 | 657 | 670 | 639 | 643 | 647,100 |
2023/12/21 | 646 | 648 | 629 | 637 | 479,800 |
2023/12/20 | 670 | 694 | 659 | 659 | 448,300 |
2023/12/19 | 660 | 662 | 643 | 660 | 393,800 |
2023/12/18 | 675 | 680 | 649 | 666 | 372,100 |
2023/12/15 | 696 | 699 | 672 | 679 | 305,700 |
2023/12/14 | 700 | 729 | 688 | 689 | 614,200 |
2023/12/13 | 688 | 691 | 663 | 673 | 607,300 |
2023/12/12 | 711 | 719 | 696 | 698 | 351,000 |
2023/12/11 | 705 | 730 | 696 | 705 | 352,600 |
2023/12/08 | 700 | 704 | 685 | 695 | 339,700 |
2023/12/07 | 707 | 719 | 689 | 703 | 416,400 |
2023/12/06 | 726 | 730 | 711 | 712 | 289,200 |
2023/12/05 | 734 | 742 | 716 | 716 | 350,500 |
2023/12/04 | 731 | 753 | 724 | 740 | 321,000 |
2023/12/01 | 767 | 770 | 735 | 736 | 528,700 |
2023/11/30 | 799 | 807 | 773 | 778 | 355,900 |
2023/11/29 | 786 | 811 | 786 | 808 | 272,200 |
2023/11/28 | 827 | 837 | 792 | 792 | 402,000 |
2023/11/27 | 825 | 831 | 816 | 817 | 240,400 |
2023/11/24 | 842 | 862 | 830 | 830 | 333,200 |
2023/11/22 | 852 | 862 | 826 | 827 | 420,200 |
2023/11/21 | 878 | 879 | 844 | 867 | 513,000 |
2023/11/20 | 828 | 876 | 824 | 856 | 549,200 |
2023/11/17 | 817 | 825 | 786 | 821 | 603,500 |
2023/11/16 | 871 | 880 | 810 | 829 | 1,084,500 |
2023/11/15 | 844 | 881 | 822 | 875 | 1,540,800 |
2023/11/14 | 766 | 778 | 746 | 777 | 469,300 |
2023/11/13 | 792 | 795 | 769 | 780 | 347,000 |
2023/11/10 | 815 | 815 | 786 | 795 | 383,100 |
2023/11/09 | 811 | 832 | 808 | 830 | 299,900 |
2023/11/08 | 847 | 851 | 811 | 821 | 502,400 |
2023/11/07 | 824 | 833 | 802 | 822 | 475,500 |
2023/11/06 | 787 | 820 | 783 | 820 | 517,600 |
2023/11/02 | 730 | 756 | 727 | 752 | 325,300 |
2023/11/01 | 719 | 724 | 704 | 717 | 253,000 |
2023/10/31 | 715 | 720 | 692 | 715 | 360,800 |
2023/10/30 | 710 | 732 | 707 | 717 | 187,900 |
2023/10/27 | 714 | 725 | 702 | 717 | 401,600 |
2023/10/26 | 723 | 724 | 703 | 718 | 523,100 |
2023/10/25 | 739 | 775 | 733 | 753 | 747,200 |
2023/10/24 | 703 | 730 | 676 | 725 | 583,600 |
2023/10/23 | 702 | 725 | 692 | 695 | 397,700 |
2023/10/20 | 710 | 715 | 694 | 702 | 502,500 |
2023/10/19 | 730 | 738 | 719 | 729 | 352,200 |
2023/10/18 | 750 | 762 | 738 | 753 | 319,800 |
2023/10/17 | 767 | 769 | 733 | 741 | 374,500 |
2023/10/16 | 749 | 774 | 749 | 759 | 473,200 |
2023/10/13 | 817 | 817 | 757 | 757 | 720,900 |
2023/10/12 | 810 | 827 | 805 | 821 | 240,800 |
2023/10/11 | 844 | 852 | 806 | 809 | 326,100 |
2023/10/10 | 817 | 843 | 817 | 830 | 296,600 |
2023/10/06 | 866 | 866 | 827 | 836 | 324,000 |
2023/10/05 | 811 | 868 | 809 | 864 | 451,300 |
2023/10/04 | 800 | 827 | 797 | 799 | 424,900 |
2023/10/03 | 827 | 842 | 807 | 818 | 440,000 |
2023/10/02 | 857 | 858 | 833 | 833 | 399,000 |
2023/09/29 | 860 | 886 | 850 | 853 | 366,800 |
2023/09/28 | 895 | 897 | 857 | 858 | 313,900 |
2023/09/27 | 845 | 883 | 841 | 880 | 210,200 |
2023/09/26 | 886 | 890 | 853 | 857 | 259,300 |
2023/09/25 | 879 | 885 | 855 | 878 | 415,200 |
2023/09/22 | 842 | 884 | 837 | 864 | 479,900 |
2023/09/21 | 928 | 928 | 863 | 869 | 594,900 |
2023/09/20 | 912 | 933 | 905 | 918 | 349,400 |
2023/09/19 | 960 | 960 | 890 | 912 | 808,300 |
2023/09/15 | 956 | 969 | 947 | 952 | 309,900 |
2023/09/14 | 955 | 970 | 941 | 941 | 261,800 |
2023/09/13 | 950 | 958 | 938 | 944 | 316,000 |
2023/09/12 | 955 | 963 | 933 | 951 | 477,500 |
2023/09/11 | 995 | 1,018 | 947 | 956 | 876,900 |
2023/09/08 | 998 | 1,016 | 995 | 1,001 | 516,900 |
2023/09/07 | 1,036 | 1,041 | 1,004 | 1,010 | 746,700 |
2023/09/06 | 1,076 | 1,077 | 1,034 | 1,034 | 667,800 |
2023/09/05 | 1,045 | 1,086 | 1,045 | 1,079 | 469,400 |
2023/09/04 | 1,060 | 1,070 | 1,039 | 1,042 | 462,800 |
2023/09/01 | 1,061 | 1,070 | 1,038 | 1,045 | 367,800 |
2023/08/31 | 1,045 | 1,067 | 1,024 | 1,052 | 773,600 |
2023/08/30 | 1,065 | 1,075 | 1,050 | 1,051 | 575,300 |
2023/08/29 | 1,065 | 1,079 | 1,054 | 1,055 | 698,400 |
2023/08/28 | 1,098 | 1,108 | 1,058 | 1,064 | 591,000 |
2023/08/25 | 1,129 | 1,132 | 1,086 | 1,095 | 821,500 |
2023/08/24 | 1,198 | 1,202 | 1,161 | 1,173 | 527,700 |
2023/08/23 | 1,182 | 1,209 | 1,164 | 1,209 | 736,600 |
2023/08/22 | 1,141 | 1,188 | 1,139 | 1,178 | 775,800 |
2023/08/21 | 1,032 | 1,114 | 1,030 | 1,111 | 673,700 |
2023/08/18 | 1,068 | 1,079 | 1,038 | 1,059 | 1,071,200 |
2023/08/17 | 1,102 | 1,165 | 1,092 | 1,112 | 701,600 |
2023/08/16 | 1,262 | 1,271 | 1,120 | 1,124 | 1,563,900 |
2023/08/15 | 1,293 | 1,378 | 1,284 | 1,290 | 1,682,500 |
2023/08/14 | 1,270 | 1,273 | 1,195 | 1,208 | 600,900 |
2023/08/10 | 1,234 | 1,255 | 1,221 | 1,255 | 378,900 |
2023/08/09 | 1,237 | 1,259 | 1,237 | 1,242 | 302,200 |
2023/08/08 | 1,280 | 1,282 | 1,234 | 1,234 | 479,400 |
2023/08/07 | 1,258 | 1,297 | 1,242 | 1,287 | 380,900 |
2023/08/04 | 1,300 | 1,315 | 1,280 | 1,288 | 471,200 |
2023/08/03 | 1,317 | 1,339 | 1,307 | 1,315 | 433,800 |
2023/08/02 | 1,381 | 1,381 | 1,328 | 1,347 | 863,000 |
2023/08/01 | 1,280 | 1,382 | 1,276 | 1,377 | 1,211,700 |
2023/07/31 | 1,273 | 1,305 | 1,262 | 1,268 | 488,800 |
2023/07/28 | 1,260 | 1,289 | 1,240 | 1,253 | 772,500 |
2023/07/27 | 1,240 | 1,297 | 1,240 | 1,271 | 816,400 |
2023/07/26 | 1,265 | 1,270 | 1,232 | 1,235 | 658,200 |
2023/07/25 | 1,275 | 1,295 | 1,262 | 1,269 | 861,500 |
2023/07/24 | 1,320 | 1,327 | 1,264 | 1,269 | 992,100 |
2023/07/21 | 1,365 | 1,365 | 1,308 | 1,326 | 1,129,400 |
2023/07/20 | 1,487 | 1,497 | 1,394 | 1,395 | 1,153,900 |
2023/07/19 | 1,470 | 1,499 | 1,458 | 1,487 | 473,000 |
2023/07/18 | 1,482 | 1,510 | 1,442 | 1,465 | 512,700 |
2023/07/14 | 1,519 | 1,520 | 1,410 | 1,452 | 1,010,800 |
2023/07/13 | 1,516 | 1,534 | 1,476 | 1,490 | 725,700 |
2023/07/12 | 1,548 | 1,572 | 1,508 | 1,515 | 644,600 |
2023/07/11 | 1,636 | 1,640 | 1,527 | 1,527 | 1,275,900 |
2023/07/10 | 1,630 | 1,668 | 1,591 | 1,606 | 1,062,900 |
2023/07/07 | 1,604 | 1,635 | 1,581 | 1,590 | 1,253,100 |
2023/07/06 | 1,662 | 1,697 | 1,603 | 1,603 | 1,765,500 |
2023/07/05 | 1,866 | 1,870 | 1,677 | 1,706 | 3,926,200 |
2023/07/04 | 1,819 | 1,978 | 1,801 | 1,946 | 7,611,500 |
2023/07/03 | 1,674 | 1,787 | 1,671 | 1,779 | 3,370,300 |
2023/06/30 | 1,546 | 1,618 | 1,526 | 1,597 | 507,900 |
2023/06/29 | 1,538 | 1,576 | 1,518 | 1,560 | 325,600 |
2023/06/28 | 1,569 | 1,573 | 1,511 | 1,515 | 375,800 |
2023/06/27 | 1,548 | 1,570 | 1,503 | 1,547 | 513,800 |
2023/06/26 | 1,662 | 1,670 | 1,574 | 1,588 | 757,100 |
2023/06/23 | 1,683 | 1,708 | 1,591 | 1,660 | 810,300 |
2023/06/22 | 1,608 | 1,670 | 1,608 | 1,647 | 681,400 |
2023/06/21 | 1,620 | 1,640 | 1,584 | 1,606 | 504,600 |
2023/06/20 | 1,595 | 1,646 | 1,583 | 1,636 | 535,900 |
2023/06/19 | 1,550 | 1,640 | 1,545 | 1,613 | 797,600 |
2023/06/16 | 1,486 | 1,542 | 1,470 | 1,520 | 672,600 |
2023/06/15 | 1,550 | 1,594 | 1,486 | 1,513 | 962,100 |
2023/06/14 | 1,625 | 1,638 | 1,545 | 1,553 | 836,800 |
2023/06/13 | 1,698 | 1,698 | 1,608 | 1,613 | 955,300 |
2023/06/12 | 1,717 | 1,750 | 1,688 | 1,688 | 663,500 |
2023/06/09 | 1,613 | 1,717 | 1,594 | 1,680 | 785,800 |
2023/06/08 | 1,650 | 1,680 | 1,532 | 1,573 | 1,284,300 |
2023/06/07 | 1,781 | 1,794 | 1,630 | 1,678 | 1,311,000 |
2023/06/06 | 1,685 | 1,775 | 1,650 | 1,765 | 905,400 |
2023/06/05 | 1,715 | 1,755 | 1,675 | 1,696 | 846,100 |
2023/06/02 | 1,768 | 1,780 | 1,688 | 1,701 | 1,358,600 |
2023/06/01 | 1,690 | 1,734 | 1,624 | 1,728 | 1,541,500 |
2023/05/31 | 1,567 | 1,678 | 1,561 | 1,615 | 1,273,700 |
2023/05/30 | 1,576 | 1,615 | 1,535 | 1,582 | 1,614,600 |
2023/05/29 | 1,486 | 1,547 | 1,478 | 1,547 | 1,069,500 |
2023/05/26 | 1,474 | 1,485 | 1,440 | 1,456 | 415,900 |
2023/05/25 | 1,445 | 1,500 | 1,403 | 1,482 | 714,800 |
2023/05/24 | 1,465 | 1,516 | 1,437 | 1,460 | 1,064,000 |
2023/05/23 | 1,500 | 1,548 | 1,463 | 1,484 | 1,948,100 |
2023/05/22 | 1,370 | 1,480 | 1,370 | 1,465 | 1,124,500 |
2023/05/19 | 1,345 | 1,361 | 1,323 | 1,340 | 310,900 |
2023/05/18 | 1,420 | 1,420 | 1,338 | 1,346 | 506,300 |
2023/05/17 | 1,381 | 1,438 | 1,352 | 1,395 | 787,600 |
2023/05/16 | 1,327 | 1,377 | 1,275 | 1,361 | 840,500 |
2023/05/15 | 1,400 | 1,417 | 1,370 | 1,382 | 854,200 |
2023/05/12 | 1,408 | 1,446 | 1,388 | 1,444 | 1,302,800 |
2023/05/11 | 1,330 | 1,404 | 1,306 | 1,388 | 906,800 |
2023/05/10 | 1,382 | 1,431 | 1,320 | 1,320 | 1,054,400 |
2023/05/09 | 1,420 | 1,475 | 1,363 | 1,388 | 2,878,600 |
2023/05/08 | 1,335 | 1,363 | 1,311 | 1,363 | 987,500 |
2023/05/02 | 1,224 | 1,318 | 1,217 | 1,306 | 871,000 |
2023/05/01 | 1,284 | 1,289 | 1,204 | 1,228 | 479,900 |
2023/04/28 | 1,220 | 1,295 | 1,208 | 1,267 | 1,102,700 |
2023/04/27 | 1,160 | 1,224 | 1,160 | 1,204 | 646,200 |
2023/04/26 | 1,144 | 1,197 | 1,136 | 1,176 | 442,900 |
2023/04/25 | 1,131 | 1,190 | 1,130 | 1,155 | 389,100 |
2023/04/24 | 1,157 | 1,183 | 1,125 | 1,131 | 349,300 |
2023/04/21 | 1,132 | 1,158 | 1,120 | 1,142 | 470,900 |
2023/04/20 | 1,185 | 1,185 | 1,140 | 1,162 | 657,300 |
2023/04/19 | 1,179 | 1,247 | 1,165 | 1,199 | 1,020,200 |
2023/04/18 | 1,226 | 1,227 | 1,157 | 1,175 | 907,300 |
2023/04/17 | 1,188 | 1,225 | 1,128 | 1,219 | 1,463,200 |
2023/04/14 | 1,125 | 1,165 | 1,067 | 1,147 | 1,547,700 |
2023/04/13 | 1,082 | 1,122 | 1,054 | 1,089 | 1,573,600 |
2023/04/12 | 1,122 | 1,140 | 1,045 | 1,056 | 1,123,200 |
2023/04/11 | 1,098 | 1,178 | 1,092 | 1,110 | 1,338,100 |
2023/04/10 | 1,220 | 1,224 | 1,104 | 1,104 | 1,762,500 |
2023/04/07 | 1,200 | 1,266 | 1,112 | 1,234 | 2,165,200 |
2023/04/06 | 1,272 | 1,288 | 1,169 | 1,206 | 2,396,600 |
2023/04/05 | 1,340 | 1,369 | 1,253 | 1,302 | 7,672,300 |
2023/04/04 | 1,388 | 1,389 | 1,162 | 1,265 | 17,400,600 |