日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ