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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/04 | 448 | 454 | 437 | 440 | 265,800 |
| 2024/09/03 | 460 | 473 | 458 | 466 | 130,800 |
| 2024/09/02 | 465 | 469 | 451 | 458 | 111,800 |
| 2024/08/30 | 460 | 465 | 456 | 461 | 99,300 |
| 2024/08/29 | 455 | 466 | 454 | 457 | 90,400 |
| 2024/08/28 | 475 | 477 | 461 | 463 | 135,700 |
| 2024/08/27 | 487 | 487 | 475 | 476 | 87,100 |
| 2024/08/26 | 476 | 487 | 468 | 485 | 152,100 |
| 2024/08/23 | 484 | 484 | 471 | 472 | 150,500 |
| 2024/08/22 | 486 | 488 | 477 | 485 | 145,400 |
| 2024/08/21 | 476 | 489 | 474 | 485 | 185,200 |
| 2024/08/20 | 465 | 481 | 465 | 478 | 202,100 |
| 2024/08/19 | 453 | 470 | 453 | 458 | 218,700 |
| 2024/08/16 | 456 | 461 | 446 | 455 | 142,600 |
| 2024/08/15 | 441 | 453 | 438 | 442 | 132,100 |
| 2024/08/14 | 423 | 445 | 409 | 437 | 379,900 |
| 2024/08/13 | 415 | 431 | 414 | 431 | 174,100 |
| 2024/08/09 | 432 | 436 | 407 | 418 | 149,400 |
| 2024/08/08 | 402 | 429 | 402 | 419 | 209,500 |
| 2024/08/07 | 388 | 414 | 388 | 401 | 332,400 |
| 2024/08/06 | 385 | 405 | 369 | 401 | 319,000 |
| 2024/08/05 | 393 | 408 | 345 | 353 | 765,600 |
| 2024/08/02 | 438 | 439 | 421 | 421 | 472,500 |
| 2024/08/01 | 483 | 483 | 457 | 466 | 298,800 |
| 2024/07/31 | 485 | 487 | 476 | 486 | 113,400 |
| 2024/07/30 | 485 | 490 | 477 | 485 | 133,200 |
| 2024/07/29 | 484 | 488 | 478 | 485 | 191,300 |
| 2024/07/26 | 491 | 496 | 482 | 482 | 214,800 |
| 2024/07/25 | 500 | 500 | 482 | 487 | 313,000 |
| 2024/07/24 | 510 | 522 | 505 | 505 | 155,500 |
| 2024/07/23 | 508 | 517 | 507 | 509 | 60,000 |
| 2024/07/22 | 514 | 514 | 502 | 505 | 185,200 |
| 2024/07/19 | 530 | 533 | 511 | 516 | 227,900 |
| 2024/07/18 | 539 | 545 | 530 | 533 | 166,600 |
| 2024/07/17 | 530 | 540 | 530 | 540 | 165,100 |
| 2024/07/16 | 539 | 541 | 525 | 529 | 157,600 |
| 2024/07/12 | 508 | 540 | 508 | 536 | 353,700 |
| 2024/07/11 | 506 | 514 | 504 | 513 | 156,400 |
| 2024/07/10 | 505 | 510 | 500 | 503 | 141,900 |
| 2024/07/09 | 506 | 509 | 500 | 503 | 224,100 |
| 2024/07/08 | 505 | 512 | 500 | 505 | 184,700 |
| 2024/07/05 | 503 | 512 | 502 | 505 | 193,400 |
| 2024/07/04 | 513 | 515 | 506 | 506 | 224,000 |
| 2024/07/03 | 513 | 517 | 506 | 513 | 137,800 |
| 2024/07/02 | 520 | 522 | 505 | 508 | 295,000 |
| 2024/07/01 | 536 | 540 | 519 | 524 | 403,200 |
| 2024/06/28 | 545 | 554 | 540 | 542 | 175,900 |
| 2024/06/27 | 529 | 556 | 525 | 543 | 290,500 |
| 2024/06/26 | 537 | 543 | 529 | 530 | 162,500 |
| 2024/06/25 | 538 | 539 | 529 | 538 | 164,100 |
| 2024/06/24 | 526 | 535 | 523 | 532 | 82,500 |
| 2024/06/21 | 524 | 533 | 522 | 522 | 146,400 |
| 2024/06/20 | 512 | 530 | 512 | 522 | 120,200 |
| 2024/06/19 | 522 | 526 | 511 | 511 | 196,000 |
| 2024/06/18 | 522 | 537 | 521 | 521 | 101,200 |
| 2024/06/17 | 528 | 533 | 520 | 523 | 132,700 |
| 2024/06/14 | 520 | 533 | 520 | 530 | 173,100 |
| 2024/06/13 | 539 | 553 | 530 | 533 | 212,900 |
| 2024/06/12 | 530 | 553 | 527 | 541 | 308,700 |
| 2024/06/11 | 499 | 536 | 493 | 525 | 436,600 |
| 2024/06/10 | 512 | 512 | 500 | 500 | 159,800 |
| 2024/06/07 | 494 | 506 | 493 | 502 | 117,200 |
| 2024/06/06 | 523 | 526 | 495 | 495 | 266,000 |
| 2024/06/05 | 544 | 544 | 515 | 515 | 230,900 |
| 2024/06/04 | 525 | 545 | 523 | 544 | 181,900 |
| 2024/06/03 | 535 | 535 | 518 | 527 | 247,300 |
| 2024/05/31 | 522 | 536 | 514 | 529 | 284,400 |
| 2024/05/30 | 476 | 524 | 473 | 522 | 422,000 |
| 2024/05/29 | 501 | 504 | 480 | 481 | 332,600 |
| 2024/05/28 | 510 | 521 | 508 | 508 | 127,200 |
| 2024/05/27 | 497 | 512 | 493 | 510 | 155,900 |
| 2024/05/24 | 497 | 507 | 494 | 498 | 191,500 |
| 2024/05/23 | 526 | 527 | 504 | 507 | 222,600 |
| 2024/05/22 | 521 | 537 | 510 | 512 | 307,500 |
| 2024/05/21 | 547 | 564 | 526 | 526 | 280,600 |
| 2024/05/20 | 539 | 560 | 534 | 544 | 460,700 |
| 2024/05/17 | 517 | 550 | 516 | 547 | 624,400 |
| 2024/05/16 | 520 | 529 | 493 | 514 | 453,100 |
| 2024/05/15 | 483 | 528 | 483 | 505 | 1,259,800 |
| 2024/05/14 | 475 | 500 | 473 | 499 | 425,700 |
| 2024/05/13 | 467 | 475 | 463 | 472 | 243,200 |
| 2024/05/10 | 475 | 478 | 462 | 464 | 214,200 |
| 2024/05/09 | 468 | 473 | 462 | 469 | 321,100 |
| 2024/05/08 | 480 | 483 | 471 | 471 | 470,000 |
| 2024/05/07 | 480 | 494 | 479 | 492 | 291,000 |
| 2024/05/02 | 479 | 480 | 467 | 473 | 234,000 |
| 2024/05/01 | 471 | 488 | 470 | 481 | 266,900 |
| 2024/04/30 | 468 | 480 | 467 | 479 | 270,600 |
| 2024/04/26 | 464 | 467 | 459 | 461 | 206,100 |
| 2024/04/25 | 480 | 484 | 465 | 465 | 240,300 |
| 2024/04/24 | 475 | 482 | 470 | 474 | 264,200 |
| 2024/04/23 | 478 | 481 | 470 | 471 | 215,200 |
| 2024/04/22 | 469 | 477 | 461 | 477 | 249,500 |
| 2024/04/19 | 472 | 473 | 461 | 462 | 479,600 |
| 2024/04/18 | 473 | 490 | 471 | 481 | 401,000 |
| 2024/04/17 | 480 | 485 | 467 | 479 | 361,800 |
| 2024/04/16 | 485 | 489 | 478 | 482 | 341,800 |
| 2024/04/15 | 498 | 500 | 488 | 490 | 353,100 |
| 2024/04/12 | 500 | 517 | 497 | 502 | 484,600 |
| 2024/04/11 | 518 | 519 | 505 | 507 | 520,800 |
| 2024/04/10 | 520 | 539 | 519 | 528 | 348,000 |
| 2024/04/09 | 526 | 532 | 521 | 522 | 312,800 |
| 2024/04/08 | 539 | 540 | 523 | 528 | 363,500 |
| 2024/04/05 | 528 | 539 | 520 | 535 | 395,600 |
| 2024/04/04 | 550 | 557 | 531 | 543 | 570,600 |
| 2024/04/03 | 561 | 562 | 538 | 541 | 890,800 |
| 2024/04/02 | 602 | 602 | 580 | 581 | 530,600 |
| 2024/04/01 | 621 | 621 | 602 | 602 | 540,400 |
| 2024/03/29 | 618 | 641 | 615 | 628 | 334,300 |
| 2024/03/28 | 617 | 623 | 608 | 612 | 292,600 |
| 2024/03/27 | 631 | 634 | 615 | 616 | 369,500 |
| 2024/03/26 | 640 | 640 | 628 | 630 | 340,200 |
| 2024/03/25 | 657 | 669 | 643 | 645 | 422,800 |
| 2024/03/22 | 639 | 657 | 622 | 649 | 430,100 |
| 2024/03/21 | 630 | 636 | 622 | 630 | 358,600 |
| 2024/03/19 | 613 | 619 | 603 | 619 | 485,200 |
| 2024/03/18 | 619 | 619 | 604 | 617 | 437,400 |
| 2024/03/15 | 622 | 623 | 609 | 621 | 408,300 |
| 2024/03/14 | 622 | 637 | 617 | 632 | 266,300 |
| 2024/03/13 | 642 | 646 | 621 | 623 | 261,700 |
| 2024/03/12 | 630 | 645 | 623 | 642 | 244,100 |
| 2024/03/11 | 634 | 642 | 623 | 631 | 347,900 |
| 2024/03/08 | 650 | 655 | 634 | 646 | 446,400 |
| 2024/03/07 | 685 | 688 | 652 | 657 | 373,100 |
| 2024/03/06 | 667 | 684 | 656 | 679 | 307,900 |
| 2024/03/05 | 680 | 680 | 658 | 669 | 441,000 |
| 2024/03/04 | 718 | 722 | 692 | 695 | 425,500 |
| 2024/03/01 | 683 | 718 | 682 | 718 | 449,500 |
| 2024/02/29 | 702 | 702 | 675 | 682 | 570,300 |
| 2024/02/28 | 717 | 743 | 711 | 714 | 695,900 |
| 2024/02/27 | 712 | 722 | 696 | 704 | 493,200 |
| 2024/02/26 | 679 | 734 | 655 | 706 | 988,000 |
| 2024/02/22 | 668 | 695 | 655 | 661 | 601,300 |
| 2024/02/21 | 672 | 672 | 641 | 644 | 538,300 |
| 2024/02/20 | 629 | 678 | 629 | 677 | 755,600 |
| 2024/02/19 | 618 | 627 | 605 | 619 | 510,300 |
| 2024/02/16 | 610 | 652 | 602 | 626 | 1,038,900 |
| 2024/02/15 | 649 | 649 | 592 | 602 | 1,754,600 |
| 2024/02/14 | 694 | 700 | 681 | 692 | 539,000 |
| 2024/02/13 | 685 | 698 | 677 | 694 | 376,000 |
| 2024/02/09 | 650 | 677 | 648 | 669 | 307,500 |
| 2024/02/08 | 674 | 678 | 650 | 651 | 373,600 |
| 2024/02/07 | 670 | 680 | 655 | 671 | 360,900 |
| 2024/02/06 | 679 | 679 | 663 | 663 | 212,200 |
| 2024/02/05 | 667 | 682 | 666 | 677 | 198,200 |
| 2024/02/02 | 670 | 678 | 662 | 662 | 191,600 |
| 2024/02/01 | 670 | 675 | 655 | 665 | 275,700 |
| 2024/01/31 | 688 | 691 | 667 | 673 | 338,200 |
| 2024/01/30 | 701 | 709 | 685 | 698 | 249,200 |
| 2024/01/29 | 698 | 700 | 678 | 687 | 253,800 |
| 2024/01/26 | 687 | 719 | 684 | 698 | 461,000 |
| 2024/01/25 | 684 | 695 | 670 | 691 | 265,900 |
| 2024/01/24 | 685 | 688 | 677 | 685 | 253,000 |
| 2024/01/23 | 680 | 705 | 677 | 692 | 384,300 |
| 2024/01/22 | 658 | 681 | 652 | 677 | 320,100 |
| 2024/01/19 | 643 | 649 | 634 | 648 | 289,500 |
| 2024/01/18 | 652 | 664 | 640 | 640 | 299,500 |
| 2024/01/17 | 667 | 674 | 648 | 649 | 415,100 |
| 2024/01/16 | 681 | 694 | 667 | 669 | 312,800 |
| 2024/01/15 | 696 | 700 | 674 | 679 | 323,900 |
| 2024/01/12 | 714 | 718 | 689 | 692 | 354,900 |
| 2024/01/11 | 716 | 719 | 693 | 705 | 416,700 |
| 2024/01/10 | 710 | 725 | 699 | 712 | 503,900 |
| 2024/01/09 | 682 | 720 | 682 | 719 | 555,600 |
| 2024/01/05 | 677 | 689 | 668 | 672 | 392,100 |
| 2024/01/04 | 660 | 672 | 639 | 671 | 487,500 |