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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 7,340 | 7,410 | 7,330 | 7,350 | 14,900 |
| 2023/09/29 | 7,410 | 7,470 | 7,300 | 7,340 | 15,300 |
| 2023/09/28 | 7,350 | 7,380 | 7,260 | 7,340 | 12,500 |
| 2023/09/27 | 7,410 | 7,420 | 7,320 | 7,420 | 17,400 |
| 2023/09/26 | 7,400 | 7,450 | 7,340 | 7,410 | 9,700 |
| 2023/09/25 | 7,520 | 7,520 | 7,390 | 7,420 | 10,600 |
| 2023/09/22 | 7,440 | 7,470 | 7,390 | 7,400 | 14,400 |
| 2023/09/21 | 7,520 | 7,600 | 7,420 | 7,440 | 12,900 |
| 2023/09/20 | 7,550 | 7,620 | 7,500 | 7,500 | 12,300 |
| 2023/09/19 | 7,610 | 7,610 | 7,520 | 7,580 | 17,000 |
| 2023/09/15 | 7,580 | 7,650 | 7,500 | 7,610 | 17,100 |
| 2023/09/14 | 7,570 | 7,590 | 7,530 | 7,570 | 9,400 |
| 2023/09/13 | 7,710 | 7,740 | 7,530 | 7,570 | 14,200 |
| 2023/09/12 | 7,670 | 7,730 | 7,670 | 7,710 | 2,500 |
| 2023/09/11 | 7,660 | 7,750 | 7,630 | 7,700 | 18,300 |
| 2023/09/08 | 7,690 | 7,760 | 7,650 | 7,660 | 16,100 |
| 2023/09/07 | 7,610 | 7,740 | 7,610 | 7,640 | 12,600 |
| 2023/09/06 | 7,740 | 7,760 | 7,690 | 7,720 | 12,200 |
| 2023/09/05 | 7,680 | 7,720 | 7,650 | 7,720 | 8,800 |
| 2023/09/04 | 7,610 | 7,700 | 7,610 | 7,680 | 11,500 |
| 2023/09/01 | 7,530 | 7,620 | 7,510 | 7,610 | 9,400 |
| 2023/08/31 | 7,530 | 7,590 | 7,500 | 7,530 | 18,900 |
| 2023/08/30 | 7,690 | 7,710 | 7,550 | 7,590 | 23,600 |
| 2023/08/29 | 7,670 | 7,690 | 7,590 | 7,600 | 8,400 |
| 2023/08/28 | 7,560 | 7,670 | 7,560 | 7,670 | 11,500 |
| 2023/08/25 | 7,460 | 7,640 | 7,460 | 7,560 | 13,100 |
| 2023/08/24 | 7,550 | 7,550 | 7,480 | 7,520 | 8,700 |
| 2023/08/23 | 7,520 | 7,600 | 7,490 | 7,550 | 10,300 |
| 2023/08/22 | 7,450 | 7,610 | 7,440 | 7,520 | 19,900 |
| 2023/08/21 | 7,360 | 7,430 | 7,360 | 7,380 | 11,400 |
| 2023/08/18 | 7,350 | 7,370 | 7,310 | 7,350 | 8,200 |
| 2023/08/17 | 7,400 | 7,400 | 7,330 | 7,350 | 9,000 |
| 2023/08/16 | 7,460 | 7,460 | 7,390 | 7,400 | 8,900 |
| 2023/08/15 | 7,520 | 7,540 | 7,430 | 7,460 | 9,700 |
| 2023/08/14 | 7,480 | 7,570 | 7,470 | 7,520 | 11,100 |
| 2023/08/10 | 7,380 | 7,440 | 7,330 | 7,420 | 10,800 |
| 2023/08/09 | 7,400 | 7,440 | 7,370 | 7,380 | 7,100 |
| 2023/08/08 | 7,240 | 7,420 | 7,240 | 7,400 | 13,900 |
| 2023/08/07 | 7,170 | 7,320 | 7,160 | 7,280 | 11,400 |
| 2023/08/04 | 7,110 | 7,170 | 7,070 | 7,170 | 8,300 |
| 2023/08/03 | 7,130 | 7,130 | 7,070 | 7,110 | 12,900 |
| 2023/08/02 | 7,090 | 7,140 | 7,060 | 7,130 | 12,100 |
| 2023/08/01 | 6,960 | 7,170 | 6,960 | 7,170 | 24,100 |
| 2023/07/31 | 6,980 | 7,110 | 6,950 | 7,050 | 17,400 |
| 2023/07/28 | 6,920 | 6,920 | 6,820 | 6,880 | 15,100 |
| 2023/07/27 | 6,870 | 6,920 | 6,840 | 6,920 | 9,000 |
| 2023/07/26 | 6,930 | 6,930 | 6,840 | 6,840 | 8,800 |
| 2023/07/25 | 6,980 | 7,040 | 6,920 | 6,930 | 23,000 |
| 2023/07/24 | 6,900 | 6,970 | 6,880 | 6,960 | 14,700 |
| 2023/07/21 | 6,920 | 6,920 | 6,860 | 6,870 | 14,000 |
| 2023/07/20 | 7,070 | 7,100 | 6,990 | 6,990 | 16,300 |
| 2023/07/19 | 7,040 | 7,090 | 6,950 | 7,000 | 17,100 |
| 2023/07/18 | 6,890 | 7,020 | 6,880 | 7,000 | 25,000 |
| 2023/07/14 | 6,980 | 6,990 | 6,830 | 6,830 | 11,600 |
| 2023/07/13 | 6,860 | 7,030 | 6,820 | 6,970 | 21,800 |
| 2023/07/12 | 6,940 | 6,990 | 6,850 | 6,860 | 23,500 |
| 2023/07/11 | 6,950 | 7,040 | 6,950 | 6,950 | 23,500 |
| 2023/07/10 | 6,840 | 6,960 | 6,830 | 6,900 | 26,700 |
| 2023/07/07 | 6,810 | 6,830 | 6,730 | 6,790 | 20,700 |
| 2023/07/06 | 6,750 | 6,860 | 6,720 | 6,810 | 19,500 |
| 2023/07/05 | 6,710 | 6,770 | 6,680 | 6,750 | 14,200 |
| 2023/07/04 | 6,710 | 6,740 | 6,680 | 6,730 | 15,200 |
| 2023/07/03 | 6,610 | 6,730 | 6,610 | 6,710 | 9,900 |
| 2023/06/30 | 6,630 | 6,640 | 6,560 | 6,580 | 18,400 |
| 2023/06/29 | 6,570 | 6,660 | 6,560 | 6,600 | 32,000 |
| 2023/06/28 | 6,480 | 6,570 | 6,480 | 6,570 | 41,200 |
| 2023/06/27 | 6,450 | 6,470 | 6,420 | 6,440 | 23,900 |
| 2023/06/26 | 6,490 | 6,490 | 6,430 | 6,450 | 20,300 |
| 2023/06/23 | 6,550 | 6,570 | 6,460 | 6,490 | 27,000 |
| 2023/06/22 | 6,570 | 6,590 | 6,510 | 6,510 | 19,300 |
| 2023/06/21 | 6,530 | 6,580 | 6,520 | 6,550 | 16,000 |
| 2023/06/20 | 6,540 | 6,550 | 6,480 | 6,550 | 27,400 |
| 2023/06/19 | 6,590 | 6,600 | 6,530 | 6,560 | 22,900 |
| 2023/06/16 | 6,620 | 6,620 | 6,540 | 6,590 | 47,800 |
| 2023/06/15 | 6,730 | 6,730 | 6,620 | 6,620 | 25,200 |
| 2023/06/14 | 6,710 | 6,730 | 6,660 | 6,710 | 26,600 |
| 2023/06/13 | 6,690 | 6,690 | 6,650 | 6,670 | 14,500 |
| 2023/06/12 | 6,640 | 6,670 | 6,630 | 6,660 | 12,300 |
| 2023/06/09 | 6,640 | 6,700 | 6,620 | 6,670 | 24,900 |
| 2023/06/08 | 6,670 | 6,700 | 6,620 | 6,680 | 18,000 |
| 2023/06/07 | 6,790 | 6,820 | 6,670 | 6,700 | 19,400 |
| 2023/06/06 | 6,730 | 6,790 | 6,730 | 6,750 | 11,100 |
| 2023/06/05 | 6,780 | 6,820 | 6,730 | 6,760 | 21,000 |
| 2023/06/02 | 6,690 | 6,770 | 6,690 | 6,730 | 32,300 |
| 2023/06/01 | 6,610 | 6,750 | 6,600 | 6,690 | 22,000 |
| 2023/05/31 | 6,590 | 6,660 | 6,570 | 6,610 | 34,900 |
| 2023/05/30 | 6,650 | 6,650 | 6,530 | 6,590 | 19,500 |
| 2023/05/29 | 6,630 | 6,710 | 6,630 | 6,670 | 6,100 |
| 2023/05/26 | 6,710 | 6,720 | 6,610 | 6,630 | 19,000 |
| 2023/05/25 | 6,730 | 6,780 | 6,690 | 6,700 | 14,500 |
| 2023/05/24 | 6,730 | 6,750 | 6,690 | 6,750 | 12,100 |
| 2023/05/23 | 6,740 | 6,780 | 6,700 | 6,730 | 17,300 |
| 2023/05/22 | 6,780 | 6,780 | 6,720 | 6,740 | 14,000 |
| 2023/05/19 | 6,740 | 6,790 | 6,720 | 6,730 | 17,100 |
| 2023/05/18 | 6,750 | 6,820 | 6,730 | 6,740 | 23,200 |
| 2023/05/17 | 6,770 | 6,830 | 6,730 | 6,740 | 18,400 |
| 2023/05/16 | 6,860 | 6,890 | 6,820 | 6,830 | 18,200 |
| 2023/05/15 | 6,840 | 6,900 | 6,810 | 6,880 | 14,200 |
| 2023/05/12 | 6,750 | 6,780 | 6,730 | 6,780 | 10,500 |
| 2023/05/11 | 6,770 | 6,810 | 6,730 | 6,780 | 9,400 |
| 2023/05/10 | 6,740 | 6,820 | 6,710 | 6,820 | 16,900 |
| 2023/05/09 | 6,660 | 6,850 | 6,630 | 6,810 | 16,600 |
| 2023/05/08 | 6,640 | 6,710 | 6,600 | 6,710 | 18,700 |
| 2023/05/02 | 6,710 | 6,770 | 6,660 | 6,680 | 30,100 |
| 2023/05/01 | 6,830 | 6,830 | 6,690 | 6,790 | 39,400 |
| 2023/04/28 | 6,810 | 6,880 | 6,710 | 6,820 | 40,500 |
| 2023/04/27 | 7,370 | 7,370 | 6,780 | 6,830 | 65,800 |
| 2023/04/26 | 7,550 | 7,660 | 7,410 | 7,470 | 29,700 |
| 2023/04/25 | 7,440 | 7,600 | 7,440 | 7,550 | 16,600 |
| 2023/04/24 | 7,430 | 7,430 | 7,350 | 7,390 | 6,800 |
| 2023/04/21 | 7,350 | 7,450 | 7,320 | 7,420 | 12,500 |
| 2023/04/20 | 7,310 | 7,390 | 7,260 | 7,300 | 15,000 |
| 2023/04/19 | 7,190 | 7,300 | 7,150 | 7,260 | 10,700 |
| 2023/04/18 | 7,190 | 7,300 | 7,140 | 7,260 | 14,000 |
| 2023/04/17 | 7,290 | 7,290 | 7,090 | 7,110 | 12,700 |
| 2023/04/14 | 7,170 | 7,320 | 7,140 | 7,270 | 11,600 |
| 2023/04/13 | 7,080 | 7,190 | 7,080 | 7,120 | 16,000 |
| 2023/04/12 | 7,040 | 7,110 | 7,040 | 7,080 | 15,100 |
| 2023/04/11 | 7,110 | 7,170 | 7,110 | 7,130 | 7,000 |
| 2023/04/10 | 7,210 | 7,220 | 7,040 | 7,090 | 12,500 |
| 2023/04/07 | 7,200 | 7,240 | 7,100 | 7,120 | 13,900 |
| 2023/04/06 | 7,030 | 7,170 | 6,980 | 7,150 | 14,200 |
| 2023/04/05 | 7,190 | 7,190 | 7,110 | 7,130 | 19,700 |
| 2023/04/04 | 7,310 | 7,320 | 7,190 | 7,260 | 24,800 |
| 2023/04/03 | 7,400 | 7,430 | 7,380 | 7,380 | 9,300 |
| 2023/03/31 | 7,440 | 7,480 | 7,380 | 7,400 | 15,200 |
| 2023/03/30 | 7,340 | 7,450 | 7,270 | 7,410 | 18,700 |
| 2023/03/29 | 7,250 | 7,420 | 7,240 | 7,410 | 21,100 |
| 2023/03/28 | 7,230 | 7,260 | 7,140 | 7,250 | 14,500 |
| 2023/03/27 | 7,060 | 7,300 | 7,060 | 7,230 | 19,800 |
| 2023/03/24 | 6,980 | 7,040 | 6,940 | 7,020 | 8,500 |
| 2023/03/23 | 6,990 | 6,990 | 6,890 | 6,940 | 7,200 |
| 2023/03/22 | 6,860 | 7,010 | 6,860 | 6,990 | 14,600 |
| 2023/03/20 | 7,110 | 7,110 | 6,810 | 6,850 | 17,300 |
| 2023/03/17 | 6,870 | 7,110 | 6,870 | 7,110 | 23,500 |
| 2023/03/16 | 6,890 | 6,970 | 6,860 | 6,940 | 13,200 |
| 2023/03/15 | 6,990 | 7,010 | 6,890 | 6,960 | 10,500 |
| 2023/03/14 | 6,880 | 6,960 | 6,830 | 6,890 | 13,200 |
| 2023/03/13 | 7,010 | 7,010 | 6,890 | 6,940 | 9,100 |
| 2023/03/10 | 7,090 | 7,140 | 7,080 | 7,090 | 12,700 |
| 2023/03/09 | 7,110 | 7,150 | 7,060 | 7,090 | 13,700 |
| 2023/03/08 | 6,950 | 7,090 | 6,950 | 7,050 | 16,900 |
| 2023/03/07 | 6,880 | 7,050 | 6,860 | 6,990 | 21,300 |
| 2023/03/06 | 6,980 | 6,980 | 6,840 | 6,900 | 12,300 |
| 2023/03/03 | 6,850 | 6,960 | 6,810 | 6,910 | 20,900 |
| 2023/03/02 | 6,730 | 6,810 | 6,730 | 6,780 | 11,000 |
| 2023/03/01 | 6,680 | 6,730 | 6,650 | 6,730 | 9,500 |
| 2023/02/28 | 6,680 | 6,740 | 6,640 | 6,680 | 21,900 |
| 2023/02/27 | 6,730 | 6,730 | 6,660 | 6,680 | 3,400 |
| 2023/02/24 | 6,710 | 6,790 | 6,680 | 6,700 | 11,300 |
| 2023/02/22 | 6,700 | 6,840 | 6,670 | 6,810 | 17,400 |
| 2023/02/21 | 6,930 | 6,930 | 6,750 | 6,770 | 18,000 |
| 2023/02/20 | 6,890 | 6,930 | 6,870 | 6,930 | 6,100 |
| 2023/02/17 | 6,870 | 6,880 | 6,810 | 6,830 | 10,200 |
| 2023/02/16 | 6,960 | 7,060 | 6,890 | 6,930 | 17,900 |
| 2023/02/15 | 6,940 | 6,970 | 6,860 | 6,870 | 18,200 |
| 2023/02/14 | 6,970 | 7,000 | 6,920 | 6,940 | 14,700 |
| 2023/02/13 | 7,130 | 7,130 | 6,900 | 6,900 | 15,300 |
| 2023/02/10 | 7,040 | 7,140 | 7,020 | 7,100 | 26,700 |
| 2023/02/09 | 7,060 | 7,100 | 7,020 | 7,050 | 20,000 |
| 2023/02/08 | 7,130 | 7,130 | 7,060 | 7,060 | 11,100 |
| 2023/02/07 | 7,090 | 7,230 | 7,090 | 7,130 | 15,700 |
| 2023/02/06 | 7,170 | 7,170 | 7,080 | 7,170 | 15,700 |
| 2023/02/03 | 7,200 | 7,210 | 7,080 | 7,160 | 26,100 |
| 2023/02/02 | 7,570 | 7,570 | 7,290 | 7,300 | 13,100 |
| 2023/02/01 | 7,470 | 7,540 | 7,440 | 7,440 | 11,400 |
| 2023/01/31 | 7,410 | 7,610 | 7,340 | 7,420 | 28,800 |
| 2023/01/30 | 7,320 | 7,470 | 7,320 | 7,410 | 16,300 |
| 2023/01/27 | 7,670 | 7,670 | 7,380 | 7,400 | 13,600 |
| 2023/01/26 | 7,620 | 7,720 | 7,620 | 7,670 | 13,800 |
| 2023/01/25 | 7,550 | 7,740 | 7,550 | 7,620 | 25,300 |
| 2023/01/24 | 7,560 | 7,600 | 7,460 | 7,510 | 19,300 |
| 2023/01/23 | 7,430 | 7,530 | 7,430 | 7,480 | 11,700 |
| 2023/01/20 | 7,330 | 7,470 | 7,250 | 7,330 | 8,300 |
| 2023/01/19 | 7,380 | 7,470 | 7,260 | 7,330 | 11,500 |
| 2023/01/18 | 7,370 | 7,480 | 7,370 | 7,380 | 13,100 |
| 2023/01/17 | 7,200 | 7,350 | 7,200 | 7,340 | 6,500 |
| 2023/01/16 | 7,190 | 7,230 | 7,160 | 7,170 | 5,700 |
| 2023/01/13 | 7,210 | 7,250 | 7,160 | 7,190 | 7,100 |
| 2023/01/12 | 7,310 | 7,320 | 7,200 | 7,210 | 8,400 |
| 2023/01/11 | 7,220 | 7,370 | 7,220 | 7,310 | 7,800 |
| 2023/01/10 | 7,340 | 7,340 | 7,160 | 7,170 | 6,000 |
| 2023/01/06 | 7,160 | 7,220 | 7,160 | 7,220 | 7,800 |
| 2023/01/05 | 7,320 | 7,320 | 7,200 | 7,230 | 13,200 |
| 2023/01/04 | 7,390 | 7,390 | 7,240 | 7,240 | 10,500 |