トランコム(9058)の株価時系列情報
トランコム(9058)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,230 | 6,240 | 6,100 | 6,140 | 19,600 |
| 2024/07/25 | 6,300 | 6,370 | 6,210 | 6,230 | 21,800 |
| 2024/07/24 | 6,600 | 6,620 | 6,340 | 6,400 | 15,800 |
| 2024/07/23 | 6,500 | 6,670 | 6,460 | 6,600 | 18,900 |
| 2024/07/22 | 6,440 | 6,550 | 6,370 | 6,400 | 20,900 |
| 2024/07/19 | 6,280 | 6,370 | 6,260 | 6,370 | 15,700 |
| 2024/07/18 | 6,150 | 6,230 | 6,150 | 6,200 | 8,600 |
| 2024/07/17 | 6,130 | 6,170 | 6,110 | 6,150 | 10,700 |
| 2024/07/16 | 6,110 | 6,210 | 6,090 | 6,130 | 9,700 |
| 2024/07/12 | 6,100 | 6,170 | 6,050 | 6,090 | 11,400 |
| 2024/07/11 | 6,080 | 6,200 | 6,080 | 6,180 | 14,700 |
| 2024/07/10 | 6,180 | 6,200 | 6,070 | 6,080 | 22,100 |
| 2024/07/09 | 6,220 | 6,260 | 6,170 | 6,210 | 22,300 |
| 2024/07/08 | 6,220 | 6,290 | 6,190 | 6,220 | 20,200 |
| 2024/07/05 | 6,350 | 6,350 | 6,230 | 6,240 | 14,500 |
| 2024/07/04 | 6,370 | 6,370 | 6,180 | 6,350 | 22,600 |
| 2024/07/03 | 6,310 | 6,370 | 6,300 | 6,370 | 16,200 |
| 2024/07/02 | 6,390 | 6,450 | 6,360 | 6,410 | 8,700 |
| 2024/07/01 | 6,480 | 6,480 | 6,330 | 6,390 | 16,700 |
| 2024/06/28 | 6,550 | 6,590 | 6,440 | 6,550 | 29,700 |
| 2024/06/27 | 6,540 | 6,560 | 6,450 | 6,550 | 20,900 |
| 2024/06/26 | 6,500 | 6,550 | 6,410 | 6,510 | 18,700 |
| 2024/06/25 | 6,480 | 6,550 | 6,480 | 6,500 | 10,800 |
| 2024/06/24 | 6,490 | 6,490 | 6,360 | 6,460 | 15,300 |
| 2024/06/21 | 6,530 | 6,600 | 6,340 | 6,400 | 58,400 |
| 2024/06/20 | 6,450 | 6,560 | 6,440 | 6,530 | 25,700 |
| 2024/06/19 | 6,360 | 6,440 | 6,350 | 6,440 | 11,300 |
| 2024/06/18 | 6,370 | 6,410 | 6,300 | 6,360 | 17,000 |
| 2024/06/17 | 6,320 | 6,380 | 6,300 | 6,330 | 12,300 |
| 2024/06/14 | 6,300 | 6,380 | 6,300 | 6,320 | 20,100 |
| 2024/06/13 | 6,260 | 6,320 | 6,200 | 6,240 | 14,900 |
| 2024/06/12 | 6,220 | 6,300 | 6,220 | 6,260 | 16,300 |
| 2024/06/11 | 6,300 | 6,360 | 6,190 | 6,220 | 11,900 |
| 2024/06/10 | 6,220 | 6,340 | 6,220 | 6,300 | 14,000 |
| 2024/06/07 | 6,250 | 6,250 | 6,130 | 6,220 | 16,500 |
| 2024/06/06 | 6,230 | 6,290 | 6,170 | 6,260 | 29,900 |
| 2024/06/05 | 6,090 | 6,170 | 6,090 | 6,170 | 15,700 |
| 2024/06/04 | 6,190 | 6,250 | 6,150 | 6,190 | 18,100 |
| 2024/06/03 | 6,060 | 6,220 | 6,060 | 6,190 | 10,700 |
| 2024/05/31 | 6,030 | 6,120 | 6,030 | 6,060 | 23,800 |
| 2024/05/30 | 6,000 | 6,060 | 5,950 | 6,010 | 18,700 |
| 2024/05/29 | 6,150 | 6,150 | 5,960 | 6,000 | 22,700 |
| 2024/05/28 | 6,150 | 6,210 | 6,150 | 6,150 | 12,100 |
| 2024/05/27 | 6,080 | 6,180 | 6,040 | 6,150 | 17,000 |
| 2024/05/24 | 6,070 | 6,180 | 6,040 | 6,060 | 31,200 |
| 2024/05/23 | 5,960 | 6,090 | 5,960 | 6,050 | 11,200 |
| 2024/05/22 | 6,000 | 6,040 | 5,940 | 5,980 | 12,600 |
| 2024/05/21 | 6,010 | 6,100 | 5,990 | 6,030 | 18,500 |
| 2024/05/20 | 6,050 | 6,120 | 5,970 | 6,030 | 26,500 |
| 2024/05/17 | 5,860 | 6,040 | 5,850 | 6,020 | 33,800 |
| 2024/05/16 | 5,640 | 5,830 | 5,610 | 5,760 | 30,200 |
| 2024/05/15 | 5,680 | 5,750 | 5,600 | 5,640 | 12,000 |
| 2024/05/14 | 5,490 | 5,710 | 5,490 | 5,680 | 32,200 |
| 2024/05/13 | 5,490 | 5,520 | 5,430 | 5,510 | 21,500 |
| 2024/05/10 | 5,500 | 5,540 | 5,440 | 5,470 | 18,400 |
| 2024/05/09 | 5,440 | 5,500 | 5,390 | 5,460 | 44,100 |
| 2024/05/08 | 5,300 | 5,470 | 5,300 | 5,390 | 35,200 |
| 2024/05/07 | 5,330 | 5,330 | 5,280 | 5,300 | 22,600 |
| 2024/05/02 | 5,320 | 5,350 | 5,250 | 5,320 | 35,300 |
| 2024/05/01 | 5,450 | 5,570 | 5,260 | 5,320 | 46,200 |
| 2024/04/30 | 5,740 | 5,840 | 5,710 | 5,750 | 14,600 |
| 2024/04/26 | 5,640 | 5,770 | 5,620 | 5,740 | 25,900 |
| 2024/04/25 | 5,810 | 5,810 | 5,640 | 5,640 | 15,500 |
| 2024/04/24 | 5,780 | 5,800 | 5,740 | 5,760 | 12,900 |
| 2024/04/23 | 5,860 | 5,860 | 5,750 | 5,760 | 13,900 |
| 2024/04/22 | 5,800 | 5,900 | 5,800 | 5,860 | 9,000 |
| 2024/04/19 | 5,880 | 5,940 | 5,760 | 5,790 | 9,400 |
| 2024/04/18 | 5,850 | 5,910 | 5,850 | 5,880 | 4,900 |
| 2024/04/17 | 5,920 | 5,930 | 5,850 | 5,870 | 11,900 |
| 2024/04/16 | 5,920 | 5,960 | 5,900 | 5,920 | 7,700 |
| 2024/04/15 | 5,950 | 6,030 | 5,920 | 5,920 | 14,100 |
| 2024/04/12 | 5,970 | 6,080 | 5,950 | 5,990 | 12,900 |
| 2024/04/11 | 6,010 | 6,050 | 5,920 | 5,950 | 12,300 |
| 2024/04/10 | 6,020 | 6,150 | 6,020 | 6,110 | 5,300 |
| 2024/04/09 | 6,020 | 6,020 | 5,990 | 6,000 | 3,700 |
| 2024/04/08 | 6,010 | 6,050 | 5,980 | 6,010 | 8,300 |
| 2024/04/05 | 5,870 | 6,000 | 5,870 | 5,990 | 14,400 |
| 2024/04/04 | 5,850 | 5,930 | 5,850 | 5,910 | 10,800 |
| 2024/04/03 | 5,880 | 5,920 | 5,860 | 5,860 | 14,400 |
| 2024/04/02 | 6,020 | 6,040 | 5,930 | 5,930 | 15,400 |
| 2024/04/01 | 6,030 | 6,120 | 6,030 | 6,070 | 7,300 |
| 2024/03/29 | 6,050 | 6,060 | 6,000 | 6,030 | 10,500 |
| 2024/03/28 | 6,120 | 6,120 | 6,010 | 6,070 | 13,300 |
| 2024/03/27 | 6,050 | 6,180 | 6,050 | 6,130 | 20,300 |
| 2024/03/26 | 6,050 | 6,070 | 6,030 | 6,030 | 7,900 |
| 2024/03/25 | 6,080 | 6,100 | 6,030 | 6,050 | 9,600 |
| 2024/03/22 | 6,080 | 6,120 | 6,050 | 6,110 | 9,300 |
| 2024/03/21 | 6,130 | 6,130 | 6,040 | 6,080 | 12,100 |
| 2024/03/19 | 5,930 | 6,050 | 5,930 | 6,050 | 13,500 |
| 2024/03/18 | 5,920 | 5,990 | 5,910 | 5,960 | 12,300 |
| 2024/03/15 | 5,970 | 6,040 | 5,900 | 6,020 | 26,700 |
| 2024/03/14 | 5,900 | 5,930 | 5,840 | 5,930 | 19,500 |
| 2024/03/13 | 6,040 | 6,050 | 5,920 | 5,930 | 15,300 |
| 2024/03/12 | 6,020 | 6,040 | 5,930 | 6,040 | 15,300 |
| 2024/03/11 | 6,080 | 6,080 | 5,960 | 6,020 | 14,700 |
| 2024/03/08 | 6,000 | 6,090 | 5,980 | 6,090 | 34,200 |
| 2024/03/07 | 6,060 | 6,060 | 5,960 | 6,000 | 19,200 |
| 2024/03/06 | 6,050 | 6,130 | 6,050 | 6,060 | 19,300 |
| 2024/03/05 | 6,120 | 6,120 | 6,020 | 6,120 | 29,800 |
| 2024/03/04 | 6,230 | 6,260 | 6,110 | 6,140 | 25,800 |
| 2024/03/01 | 6,280 | 6,300 | 6,240 | 6,250 | 15,000 |
| 2024/02/29 | 6,340 | 6,340 | 6,260 | 6,280 | 25,800 |
| 2024/02/28 | 6,340 | 6,400 | 6,310 | 6,360 | 16,000 |
| 2024/02/27 | 6,290 | 6,410 | 6,260 | 6,340 | 21,500 |
| 2024/02/26 | 6,390 | 6,390 | 6,240 | 6,280 | 11,400 |
| 2024/02/22 | 6,310 | 6,370 | 6,290 | 6,360 | 13,100 |
| 2024/02/21 | 6,360 | 6,360 | 6,270 | 6,360 | 20,000 |
| 2024/02/20 | 6,390 | 6,390 | 6,270 | 6,340 | 17,800 |
| 2024/02/19 | 6,390 | 6,420 | 6,340 | 6,390 | 15,100 |
| 2024/02/16 | 6,400 | 6,440 | 6,310 | 6,390 | 18,500 |
| 2024/02/15 | 6,740 | 6,750 | 6,390 | 6,420 | 23,500 |
| 2024/02/14 | 6,870 | 6,870 | 6,710 | 6,740 | 24,400 |
| 2024/02/13 | 6,890 | 6,890 | 6,810 | 6,870 | 19,200 |
| 2024/02/09 | 6,820 | 6,850 | 6,790 | 6,830 | 26,900 |
| 2024/02/08 | 6,950 | 6,950 | 6,810 | 6,850 | 25,300 |
| 2024/02/07 | 7,050 | 7,050 | 6,960 | 6,960 | 19,100 |
| 2024/02/06 | 6,960 | 7,000 | 6,930 | 6,950 | 22,300 |
| 2024/02/05 | 6,970 | 6,990 | 6,950 | 6,960 | 12,800 |
| 2024/02/02 | 7,030 | 7,030 | 6,970 | 7,000 | 13,100 |
| 2024/02/01 | 7,070 | 7,090 | 6,970 | 6,970 | 12,700 |
| 2024/01/31 | 6,940 | 7,040 | 6,920 | 6,990 | 17,800 |
| 2024/01/30 | 7,250 | 7,280 | 6,970 | 6,970 | 35,000 |
| 2024/01/29 | 7,160 | 7,170 | 7,120 | 7,120 | 15,100 |
| 2024/01/26 | 7,190 | 7,190 | 7,150 | 7,150 | 8,200 |
| 2024/01/25 | 7,250 | 7,250 | 7,180 | 7,190 | 8,000 |
| 2024/01/24 | 7,240 | 7,240 | 7,150 | 7,170 | 8,600 |
| 2024/01/23 | 7,200 | 7,210 | 7,150 | 7,190 | 8,300 |
| 2024/01/22 | 7,170 | 7,200 | 7,150 | 7,170 | 9,700 |
| 2024/01/19 | 7,150 | 7,190 | 7,150 | 7,170 | 7,900 |
| 2024/01/18 | 7,200 | 7,250 | 7,150 | 7,200 | 10,300 |
| 2024/01/17 | 7,170 | 7,230 | 7,150 | 7,150 | 7,600 |
| 2024/01/16 | 7,230 | 7,240 | 7,140 | 7,170 | 10,500 |
| 2024/01/15 | 7,160 | 7,210 | 7,150 | 7,170 | 11,200 |
| 2024/01/12 | 7,200 | 7,200 | 7,130 | 7,160 | 11,500 |
| 2024/01/11 | 7,190 | 7,210 | 7,120 | 7,190 | 8,900 |
| 2024/01/10 | 7,180 | 7,220 | 7,180 | 7,180 | 7,200 |
| 2024/01/09 | 7,230 | 7,300 | 7,160 | 7,180 | 13,300 |
| 2024/01/05 | 7,340 | 7,340 | 7,240 | 7,260 | 8,300 |
| 2024/01/04 | 7,180 | 7,260 | 7,180 | 7,190 | 16,600 |
| 2023/12/29 | 7,090 | 7,180 | 7,060 | 7,180 | 12,900 |
| 2023/12/28 | 7,170 | 7,170 | 6,860 | 7,130 | 19,200 |
| 2023/12/27 | 7,210 | 7,240 | 7,170 | 7,170 | 15,000 |
| 2023/12/26 | 7,200 | 7,240 | 7,180 | 7,180 | 12,100 |
| 2023/12/25 | 7,380 | 7,380 | 7,190 | 7,200 | 12,100 |
| 2023/12/22 | 7,430 | 7,430 | 7,340 | 7,380 | 7,800 |
| 2023/12/21 | 7,300 | 7,340 | 7,280 | 7,280 | 12,400 |
| 2023/12/20 | 7,300 | 7,340 | 7,290 | 7,340 | 6,200 |
| 2023/12/19 | 7,350 | 7,350 | 7,280 | 7,300 | 16,500 |
| 2023/12/18 | 7,420 | 7,420 | 7,340 | 7,350 | 10,500 |
| 2023/12/15 | 7,460 | 7,480 | 7,420 | 7,420 | 17,600 |
| 2023/12/14 | 7,460 | 7,460 | 7,380 | 7,410 | 6,600 |
| 2023/12/13 | 7,350 | 7,430 | 7,350 | 7,400 | 5,700 |
| 2023/12/12 | 7,370 | 7,440 | 7,350 | 7,400 | 5,200 |
| 2023/12/11 | 7,340 | 7,420 | 7,320 | 7,400 | 6,200 |
| 2023/12/08 | 7,330 | 7,380 | 7,300 | 7,340 | 12,700 |
| 2023/12/07 | 7,430 | 7,430 | 7,270 | 7,330 | 18,600 |
| 2023/12/06 | 7,280 | 7,420 | 7,170 | 7,290 | 27,400 |
| 2023/12/05 | 7,490 | 7,490 | 7,420 | 7,430 | 11,300 |
| 2023/12/04 | 7,520 | 7,570 | 7,440 | 7,490 | 8,500 |
| 2023/12/01 | 7,500 | 7,530 | 7,490 | 7,520 | 6,800 |
| 2023/11/30 | 7,510 | 7,600 | 7,510 | 7,560 | 14,100 |
| 2023/11/29 | 7,460 | 7,570 | 7,440 | 7,510 | 7,500 |
| 2023/11/28 | 7,560 | 7,570 | 7,480 | 7,540 | 6,500 |
| 2023/11/27 | 7,510 | 7,630 | 7,490 | 7,560 | 9,000 |
| 2023/11/24 | 7,490 | 7,560 | 7,480 | 7,510 | 7,700 |
| 2023/11/22 | 7,450 | 7,500 | 7,450 | 7,490 | 7,600 |
| 2023/11/21 | 7,570 | 7,570 | 7,450 | 7,450 | 8,800 |
| 2023/11/20 | 7,650 | 7,660 | 7,490 | 7,500 | 15,600 |
| 2023/11/17 | 7,510 | 7,620 | 7,510 | 7,620 | 14,800 |
| 2023/11/16 | 7,520 | 7,550 | 7,420 | 7,510 | 11,900 |
| 2023/11/15 | 7,500 | 7,550 | 7,410 | 7,470 | 14,900 |
| 2023/11/14 | 7,430 | 7,570 | 7,400 | 7,500 | 10,900 |
| 2023/11/13 | 7,320 | 7,470 | 7,320 | 7,430 | 12,700 |
| 2023/11/10 | 7,380 | 7,520 | 7,380 | 7,520 | 14,100 |
| 2023/11/09 | 7,300 | 7,360 | 7,280 | 7,330 | 5,400 |
| 2023/11/08 | 7,230 | 7,310 | 7,220 | 7,260 | 12,400 |
| 2023/11/07 | 7,120 | 7,260 | 7,120 | 7,150 | 10,900 |
| 2023/11/06 | 7,220 | 7,300 | 7,110 | 7,120 | 13,900 |
| 2023/11/02 | 7,200 | 7,220 | 7,130 | 7,220 | 9,800 |
| 2023/11/01 | 6,930 | 7,110 | 6,930 | 7,070 | 13,800 |
| 2023/10/31 | 6,880 | 6,950 | 6,790 | 6,930 | 27,400 |
| 2023/10/30 | 7,380 | 7,380 | 7,260 | 7,330 | 9,100 |
| 2023/10/27 | 7,240 | 7,380 | 7,240 | 7,380 | 6,700 |
| 2023/10/26 | 7,180 | 7,210 | 7,150 | 7,180 | 7,400 |
| 2023/10/25 | 7,260 | 7,260 | 7,150 | 7,190 | 9,400 |
| 2023/10/24 | 7,160 | 7,230 | 7,060 | 7,180 | 10,900 |
| 2023/10/23 | 7,180 | 7,200 | 7,160 | 7,160 | 8,500 |
| 2023/10/20 | 7,140 | 7,150 | 7,060 | 7,140 | 7,900 |
| 2023/10/19 | 7,150 | 7,160 | 7,100 | 7,140 | 11,200 |
| 2023/10/18 | 7,280 | 7,280 | 7,110 | 7,200 | 9,000 |
| 2023/10/17 | 7,150 | 7,190 | 7,070 | 7,130 | 7,500 |
| 2023/10/16 | 7,120 | 7,170 | 7,060 | 7,130 | 12,200 |
| 2023/10/13 | 7,220 | 7,230 | 7,070 | 7,120 | 10,400 |
| 2023/10/12 | 7,140 | 7,250 | 7,100 | 7,250 | 9,100 |
| 2023/10/11 | 7,210 | 7,230 | 7,130 | 7,140 | 13,200 |
| 2023/10/10 | 7,280 | 7,300 | 7,230 | 7,260 | 12,100 |
| 2023/10/06 | 7,290 | 7,320 | 7,230 | 7,260 | 10,400 |
| 2023/10/05 | 7,170 | 7,240 | 7,140 | 7,210 | 14,200 |
| 2023/10/04 | 7,100 | 7,150 | 7,050 | 7,060 | 15,000 |
| 2023/10/03 | 7,350 | 7,350 | 7,210 | 7,220 | 13,400 |