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 |
|---|---|---|---|---|---|
| 2024/05/13 | 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 |