- 2024年
- 2023年
5258 (株)トランザクション・メディア・ネットワークス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 484 | 510 | 484 | 495 | 347,200 | 495 |
| 2024-11-20 | 472 | 484 | 471 | 482 | 192,300 | 482 |
| 2024-11-19 | 450 | 482 | 448 | 477 | 521,200 | 477 |
| 2024-11-18 | 429 | 449 | 423 | 445 | 205,600 | 445 |
| 2024-11-15 | 431 | 431 | 410 | 425 | 221,900 | 425 |
| 2024-11-14 | 435 | 464 | 430 | 440 | 304,900 | 440 |
| 2024-11-13 | 445 | 460 | 443 | 446 | 270,600 | 446 |
| 2024-11-12 | 442 | 449 | 435 | 439 | 176,100 | 439 |
| 2024-11-11 | 439 | 443 | 436 | 443 | 59,400 | 443 |
| 2024-11-08 | 436 | 441 | 434 | 438 | 59,500 | 438 |
| 2024-11-07 | 435 | 446 | 435 | 436 | 99,800 | 436 |
| 2024-11-06 | 448 | 451 | 433 | 435 | 126,200 | 435 |
| 2024-11-05 | 429 | 440 | 427 | 435 | 60,100 | 435 |
| 2024-11-01 | 433 | 436 | 427 | 430 | 115,000 | 430 |
| 2024-10-31 | 433 | 439 | 431 | 433 | 97,100 | 433 |
| 2024-10-30 | 432 | 440 | 428 | 436 | 125,100 | 436 |
| 2024-10-29 | 426 | 437 | 424 | 437 | 102,100 | 437 |
| 2024-10-28 | 412 | 431 | 408 | 426 | 98,400 | 426 |
| 2024-10-25 | 418 | 419 | 406 | 412 | 157,900 | 412 |
| 2024-10-24 | 421 | 428 | 415 | 419 | 174,000 | 419 |
| 2024-10-23 | 447 | 447 | 426 | 429 | 105,400 | 429 |
| 2024-10-22 | 460 | 470 | 446 | 447 | 233,700 | 447 |
| 2024-10-21 | 435 | 473 | 433 | 472 | 307,000 | 472 |
| 2024-10-18 | 442 | 449 | 429 | 434 | 139,100 | 434 |
| 2024-10-17 | 416 | 446 | 416 | 446 | 495,900 | 446 |
| 2024-10-16 | 405 | 420 | 404 | 418 | 223,400 | 418 |
| 2024-10-15 | 406 | 414 | 402 | 413 | 196,500 | 413 |
| 2024-10-11 | 402 | 404 | 398 | 401 | 131,200 | 401 |
| 2024-10-10 | 406 | 408 | 400 | 405 | 67,600 | 405 |
| 2024-10-09 | 405 | 408 | 403 | 404 | 75,700 | 404 |
| 2024-10-08 | 415 | 415 | 400 | 400 | 223,400 | 400 |
| 2024-10-07 | 424 | 427 | 419 | 421 | 98,400 | 421 |
| 2024-10-04 | 418 | 421 | 412 | 419 | 129,600 | 419 |
| 2024-10-03 | 425 | 426 | 414 | 417 | 129,900 | 417 |
| 2024-10-02 | 418 | 423 | 413 | 413 | 143,100 | 413 |
| 2024-10-01 | 415 | 430 | 415 | 425 | 133,500 | 425 |
| 2024-09-30 | 428 | 441 | 408 | 412 | 288,900 | 412 |
| 2024-09-27 | 425 | 437 | 423 | 436 | 126,100 | 436 |
| 2024-09-26 | 413 | 421 | 412 | 418 | 125,600 | 418 |
| 2024-09-25 | 424 | 426 | 415 | 420 | 133,100 | 420 |
| 2024-09-24 | 426 | 430 | 420 | 420 | 92,900 | 420 |
| 2024-09-20 | 432 | 434 | 421 | 422 | 80,100 | 422 |
| 2024-09-19 | 417 | 429 | 415 | 424 | 163,300 | 424 |
| 2024-09-18 | 414 | 417 | 407 | 413 | 142,800 | 413 |
| 2024-09-17 | 416 | 424 | 404 | 410 | 173,300 | 410 |
| 2024-09-13 | 419 | 423 | 414 | 417 | 120,900 | 417 |
| 2024-09-12 | 429 | 431 | 422 | 425 | 168,500 | 425 |
| 2024-09-11 | 426 | 433 | 410 | 415 | 137,100 | 415 |
| 2024-09-10 | 433 | 433 | 425 | 429 | 75,500 | 429 |
| 2024-09-09 | 420 | 429 | 415 | 428 | 134,500 | 428 |
| 2024-09-06 | 433 | 438 | 430 | 433 | 102,700 | 433 |
| 2024-09-05 | 439 | 445 | 428 | 430 | 177,000 | 430 |
| 2024-09-04 | 448 | 454 | 437 | 440 | 265,800 | 440 |
| 2024-09-03 | 460 | 473 | 458 | 466 | 130,800 | 466 |
| 2024-09-02 | 465 | 469 | 451 | 458 | 111,800 | 458 |
| 2024-08-30 | 460 | 465 | 456 | 461 | 99,300 | 461 |
| 2024-08-29 | 455 | 466 | 454 | 457 | 90,400 | 457 |
| 2024-08-28 | 475 | 477 | 461 | 463 | 135,700 | 463 |
| 2024-08-27 | 487 | 487 | 475 | 476 | 87,100 | 476 |
| 2024-08-26 | 476 | 487 | 468 | 485 | 152,100 | 485 |
| 2024-08-23 | 484 | 484 | 471 | 472 | 150,500 | 472 |
| 2024-08-22 | 486 | 488 | 477 | 485 | 145,400 | 485 |
| 2024-08-21 | 476 | 489 | 474 | 485 | 185,200 | 485 |
| 2024-08-20 | 465 | 481 | 465 | 478 | 202,100 | 478 |
| 2024-08-19 | 453 | 470 | 453 | 458 | 218,700 | 458 |
| 2024-08-16 | 456 | 461 | 446 | 455 | 142,600 | 455 |
| 2024-08-15 | 441 | 453 | 438 | 442 | 132,100 | 442 |
| 2024-08-14 | 423 | 445 | 409 | 437 | 379,900 | 437 |
| 2024-08-13 | 415 | 431 | 414 | 431 | 174,100 | 431 |
| 2024-08-09 | 432 | 436 | 407 | 418 | 149,400 | 418 |
| 2024-08-08 | 402 | 429 | 402 | 419 | 209,500 | 419 |
| 2024-08-07 | 388 | 414 | 388 | 401 | 332,400 | 401 |
| 2024-08-06 | 385 | 405 | 369 | 401 | 319,000 | 401 |
| 2024-08-05 | 393 | 408 | 345 | 353 | 765,600 | 353 |
| 2024-08-02 | 438 | 439 | 421 | 421 | 472,500 | 421 |
| 2024-08-01 | 483 | 483 | 457 | 466 | 298,800 | 466 |
| 2024-07-31 | 485 | 487 | 476 | 486 | 113,400 | 486 |
| 2024-07-30 | 485 | 490 | 477 | 485 | 133,200 | 485 |
| 2024-07-29 | 484 | 488 | 478 | 485 | 191,300 | 485 |
| 2024-07-26 | 491 | 496 | 482 | 482 | 214,800 | 482 |
| 2024-07-25 | 500 | 500 | 482 | 487 | 313,000 | 487 |
| 2024-07-24 | 510 | 522 | 505 | 505 | 155,500 | 505 |
| 2024-07-23 | 508 | 517 | 507 | 509 | 60,000 | 509 |
| 2024-07-22 | 514 | 514 | 502 | 505 | 185,200 | 505 |
| 2024-07-19 | 530 | 533 | 511 | 516 | 227,900 | 516 |
| 2024-07-18 | 539 | 545 | 530 | 533 | 166,600 | 533 |
| 2024-07-17 | 530 | 540 | 530 | 540 | 165,100 | 540 |
| 2024-07-16 | 539 | 541 | 525 | 529 | 157,600 | 529 |
| 2024-07-12 | 508 | 540 | 508 | 536 | 353,700 | 536 |
| 2024-07-11 | 506 | 514 | 504 | 513 | 156,400 | 513 |
| 2024-07-10 | 505 | 510 | 500 | 503 | 141,900 | 503 |
| 2024-07-09 | 506 | 509 | 500 | 503 | 224,100 | 503 |
| 2024-07-08 | 505 | 512 | 500 | 505 | 184,700 | 505 |
| 2024-07-05 | 503 | 512 | 502 | 505 | 193,400 | 505 |
| 2024-07-04 | 513 | 515 | 506 | 506 | 224,000 | 506 |
| 2024-07-03 | 513 | 517 | 506 | 513 | 137,800 | 513 |
| 2024-07-02 | 520 | 522 | 505 | 508 | 295,000 | 508 |
| 2024-07-01 | 536 | 540 | 519 | 524 | 403,200 | 524 |
| 2024-06-28 | 545 | 554 | 540 | 542 | 175,900 | 542 |
| 2024-06-27 | 529 | 556 | 525 | 543 | 290,500 | 543 |
| 2024-06-26 | 537 | 543 | 529 | 530 | 162,500 | 530 |
| 2024-06-25 | 538 | 539 | 529 | 538 | 164,100 | 538 |
| 2024-06-24 | 526 | 535 | 523 | 532 | 82,500 | 532 |
| 2024-06-21 | 524 | 533 | 522 | 522 | 146,400 | 522 |
| 2024-06-20 | 512 | 530 | 512 | 522 | 120,200 | 522 |
| 2024-06-19 | 522 | 526 | 511 | 511 | 196,000 | 511 |
| 2024-06-18 | 522 | 537 | 521 | 521 | 101,200 | 521 |
| 2024-06-17 | 528 | 533 | 520 | 523 | 132,700 | 523 |
| 2024-06-14 | 520 | 533 | 520 | 530 | 173,100 | 530 |
| 2024-06-13 | 539 | 553 | 530 | 533 | 212,900 | 533 |
| 2024-06-12 | 530 | 553 | 527 | 541 | 308,700 | 541 |
| 2024-06-11 | 499 | 536 | 493 | 525 | 436,600 | 525 |
| 2024-06-10 | 512 | 512 | 500 | 500 | 159,800 | 500 |
| 2024-06-07 | 494 | 506 | 493 | 502 | 117,200 | 502 |
| 2024-06-06 | 523 | 526 | 495 | 495 | 266,000 | 495 |
| 2024-06-05 | 544 | 544 | 515 | 515 | 230,900 | 515 |
| 2024-06-04 | 525 | 545 | 523 | 544 | 181,900 | 544 |
| 2024-06-03 | 535 | 535 | 518 | 527 | 247,300 | 527 |
| 2024-05-31 | 522 | 536 | 514 | 529 | 284,400 | 529 |
| 2024-05-30 | 476 | 524 | 473 | 522 | 422,000 | 522 |
| 2024-05-29 | 501 | 504 | 480 | 481 | 332,600 | 481 |
| 2024-05-28 | 510 | 521 | 508 | 508 | 127,200 | 508 |
| 2024-05-27 | 497 | 512 | 493 | 510 | 155,900 | 510 |
| 2024-05-24 | 497 | 507 | 494 | 498 | 191,500 | 498 |
| 2024-05-23 | 526 | 527 | 504 | 507 | 222,600 | 507 |
| 2024-05-22 | 521 | 537 | 510 | 512 | 307,500 | 512 |
| 2024-05-21 | 547 | 564 | 526 | 526 | 280,600 | 526 |
| 2024-05-20 | 539 | 560 | 534 | 544 | 460,700 | 544 |
| 2024-05-17 | 517 | 550 | 516 | 547 | 624,400 | 547 |
| 2024-05-16 | 520 | 529 | 493 | 514 | 453,100 | 514 |
| 2024-05-15 | 483 | 528 | 483 | 505 | 1,259,800 | 505 |
| 2024-05-14 | 475 | 500 | 473 | 499 | 425,700 | 499 |
| 2024-05-13 | 467 | 475 | 463 | 472 | 243,200 | 472 |
| 2024-05-10 | 475 | 478 | 462 | 464 | 214,200 | 464 |
| 2024-05-09 | 468 | 473 | 462 | 469 | 321,100 | 469 |
| 2024-05-08 | 480 | 483 | 471 | 471 | 470,000 | 471 |
| 2024-05-07 | 480 | 494 | 479 | 492 | 291,000 | 492 |
| 2024-05-02 | 479 | 480 | 467 | 473 | 234,000 | 473 |
| 2024-05-01 | 471 | 488 | 470 | 481 | 266,900 | 481 |
| 2024-04-30 | 468 | 480 | 467 | 479 | 270,600 | 479 |
| 2024-04-26 | 464 | 467 | 459 | 461 | 206,100 | 461 |
| 2024-04-25 | 480 | 484 | 465 | 465 | 240,300 | 465 |
| 2024-04-24 | 475 | 482 | 470 | 474 | 264,200 | 474 |
| 2024-04-23 | 478 | 481 | 470 | 471 | 215,200 | 471 |
| 2024-04-22 | 469 | 477 | 461 | 477 | 249,500 | 477 |
| 2024-04-19 | 472 | 473 | 461 | 462 | 479,600 | 462 |
| 2024-04-18 | 473 | 490 | 471 | 481 | 401,000 | 481 |
| 2024-04-17 | 480 | 485 | 467 | 479 | 361,800 | 479 |
| 2024-04-16 | 485 | 489 | 478 | 482 | 341,800 | 482 |
| 2024-04-15 | 498 | 500 | 488 | 490 | 353,100 | 490 |
| 2024-04-12 | 500 | 517 | 497 | 502 | 484,600 | 502 |
| 2024-04-11 | 518 | 519 | 505 | 507 | 520,800 | 507 |
| 2024-04-10 | 520 | 539 | 519 | 528 | 348,000 | 528 |
| 2024-04-09 | 526 | 532 | 521 | 522 | 312,800 | 522 |
| 2024-04-08 | 539 | 540 | 523 | 528 | 363,500 | 528 |
| 2024-04-05 | 528 | 539 | 520 | 535 | 395,600 | 535 |
| 2024-04-04 | 550 | 557 | 531 | 543 | 570,600 | 543 |
| 2024-04-03 | 561 | 562 | 538 | 541 | 890,800 | 541 |
| 2024-04-02 | 602 | 602 | 580 | 581 | 530,600 | 581 |
| 2024-04-01 | 621 | 621 | 602 | 602 | 540,400 | 602 |
| 2024-03-29 | 618 | 641 | 615 | 628 | 334,300 | 628 |
| 2024-03-28 | 617 | 623 | 608 | 612 | 292,600 | 612 |
| 2024-03-27 | 631 | 634 | 615 | 616 | 369,500 | 616 |
| 2024-03-26 | 640 | 640 | 628 | 630 | 340,200 | 630 |
| 2024-03-25 | 657 | 669 | 643 | 645 | 422,800 | 645 |
| 2024-03-22 | 639 | 657 | 622 | 649 | 430,100 | 649 |
| 2024-03-21 | 630 | 636 | 622 | 630 | 358,600 | 630 |
| 2024-03-19 | 613 | 619 | 603 | 619 | 485,200 | 619 |
| 2024-03-18 | 619 | 619 | 604 | 617 | 437,400 | 617 |
| 2024-03-15 | 622 | 623 | 609 | 621 | 408,300 | 621 |
| 2024-03-14 | 622 | 637 | 617 | 632 | 266,300 | 632 |
| 2024-03-13 | 642 | 646 | 621 | 623 | 261,700 | 623 |
| 2024-03-12 | 630 | 645 | 623 | 642 | 244,100 | 642 |
| 2024-03-11 | 634 | 642 | 623 | 631 | 347,900 | 631 |
| 2024-03-08 | 650 | 655 | 634 | 646 | 446,400 | 646 |
| 2024-03-07 | 685 | 688 | 652 | 657 | 373,100 | 657 |
| 2024-03-06 | 667 | 684 | 656 | 679 | 307,900 | 679 |
| 2024-03-05 | 680 | 680 | 658 | 669 | 441,000 | 669 |
| 2024-03-04 | 718 | 722 | 692 | 695 | 425,500 | 695 |
| 2024-03-01 | 683 | 718 | 682 | 718 | 449,500 | 718 |
| 2024-02-29 | 702 | 702 | 675 | 682 | 570,300 | 682 |
| 2024-02-28 | 717 | 743 | 711 | 714 | 695,900 | 714 |
| 2024-02-27 | 712 | 722 | 696 | 704 | 493,200 | 704 |
| 2024-02-26 | 679 | 734 | 655 | 706 | 988,000 | 706 |
| 2024-02-22 | 668 | 695 | 655 | 661 | 601,300 | 661 |
| 2024-02-21 | 672 | 672 | 641 | 644 | 538,300 | 644 |
| 2024-02-20 | 629 | 678 | 629 | 677 | 755,600 | 677 |
| 2024-02-19 | 618 | 627 | 605 | 619 | 510,300 | 619 |
| 2024-02-16 | 610 | 652 | 602 | 626 | 1,038,900 | 626 |
| 2024-02-15 | 649 | 649 | 592 | 602 | 1,754,600 | 602 |
| 2024-02-14 | 694 | 700 | 681 | 692 | 539,000 | 692 |
| 2024-02-13 | 685 | 698 | 677 | 694 | 376,000 | 694 |
| 2024-02-09 | 650 | 677 | 648 | 669 | 307,500 | 669 |
| 2024-02-08 | 674 | 678 | 650 | 651 | 373,600 | 651 |
| 2024-02-07 | 670 | 680 | 655 | 671 | 360,900 | 671 |
| 2024-02-06 | 679 | 679 | 663 | 663 | 212,200 | 663 |
| 2024-02-05 | 667 | 682 | 666 | 677 | 198,200 | 677 |
| 2024-02-02 | 670 | 678 | 662 | 662 | 191,600 | 662 |
| 2024-02-01 | 670 | 675 | 655 | 665 | 275,700 | 665 |
| 2024-01-31 | 688 | 691 | 667 | 673 | 338,200 | 673 |
| 2024-01-30 | 701 | 709 | 685 | 698 | 249,200 | 698 |
| 2024-01-29 | 698 | 700 | 678 | 687 | 253,800 | 687 |
| 2024-01-26 | 687 | 719 | 684 | 698 | 461,000 | 698 |
| 2024-01-25 | 684 | 695 | 670 | 691 | 265,900 | 691 |
| 2024-01-24 | 685 | 688 | 677 | 685 | 253,000 | 685 |
| 2024-01-23 | 680 | 705 | 677 | 692 | 384,300 | 692 |
| 2024-01-22 | 658 | 681 | 652 | 677 | 320,100 | 677 |
| 2024-01-19 | 643 | 649 | 634 | 648 | 289,500 | 648 |
| 2024-01-18 | 652 | 664 | 640 | 640 | 299,500 | 640 |
| 2024-01-17 | 667 | 674 | 648 | 649 | 415,100 | 649 |
| 2024-01-16 | 681 | 694 | 667 | 669 | 312,800 | 669 |
| 2024-01-15 | 696 | 700 | 674 | 679 | 323,900 | 679 |
| 2024-01-12 | 714 | 718 | 689 | 692 | 354,900 | 692 |
| 2024-01-11 | 716 | 719 | 693 | 705 | 416,700 | 705 |
| 2024-01-10 | 710 | 725 | 699 | 712 | 503,900 | 712 |
| 2024-01-09 | 682 | 720 | 682 | 719 | 555,600 | 719 |
| 2024-01-05 | 677 | 689 | 668 | 672 | 392,100 | 672 |
| 2024-01-04 | 660 | 672 | 639 | 671 | 487,500 | 671 |
分割・併合履歴 ： なし
