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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 435 | 441 | 422 | 428 | 301,700 | 428 |
| 2025-09-02 | 422 | 435 | 422 | 435 | 164,700 | 435 |
| 2025-09-01 | 420 | 422 | 415 | 417 | 387,700 | 417 |
| 2025-08-29 | 425 | 435 | 419 | 419 | 353,300 | 419 |
| 2025-08-28 | 416 | 424 | 412 | 424 | 266,400 | 424 |
| 2025-08-27 | 421 | 421 | 410 | 415 | 135,400 | 415 |
| 2025-08-26 | 410 | 420 | 408 | 414 | 274,000 | 414 |
| 2025-08-25 | 416 | 421 | 403 | 407 | 427,600 | 407 |
| 2025-08-22 | 396 | 407 | 385 | 400 | 562,000 | 400 |
| 2025-08-21 | 397 | 398 | 382 | 382 | 749,700 | 382 |
| 2025-08-20 | 431 | 431 | 399 | 401 | 687,400 | 401 |
| 2025-08-19 | 439 | 440 | 423 | 432 | 361,800 | 432 |
| 2025-08-18 | 436 | 449 | 430 | 440 | 738,100 | 440 |
| 2025-08-15 | 484 | 484 | 438 | 444 | 1,872,000 | 444 |
| 2025-08-14 | 533 | 540 | 525 | 537 | 354,900 | 537 |
| 2025-08-13 | 535 | 540 | 529 | 530 | 403,200 | 530 |
| 2025-08-12 | 531 | 539 | 527 | 535 | 296,500 | 535 |
| 2025-08-08 | 527 | 536 | 522 | 528 | 350,600 | 528 |
| 2025-08-07 | 520 | 539 | 517 | 527 | 400,500 | 527 |
| 2025-08-06 | 520 | 532 | 515 | 522 | 274,800 | 522 |
| 2025-08-05 | 513 | 529 | 510 | 528 | 325,600 | 528 |
| 2025-08-04 | 507 | 525 | 505 | 515 | 387,700 | 515 |
| 2025-08-01 | 489 | 533 | 486 | 527 | 856,800 | 527 |
| 2025-07-31 | 490 | 498 | 485 | 493 | 227,200 | 493 |
| 2025-07-30 | 497 | 516 | 487 | 491 | 366,800 | 491 |
| 2025-07-29 | 483 | 508 | 476 | 503 | 563,700 | 503 |
| 2025-07-28 | 453 | 494 | 449 | 489 | 680,700 | 489 |
| 2025-07-25 | 449 | 456 | 445 | 452 | 129,700 | 452 |
| 2025-07-24 | 441 | 454 | 431 | 449 | 306,300 | 449 |
| 2025-07-23 | 427 | 443 | 426 | 441 | 155,300 | 441 |
| 2025-07-22 | 420 | 425 | 415 | 425 | 267,600 | 425 |
| 2025-07-18 | 425 | 429 | 418 | 419 | 170,800 | 419 |
| 2025-07-17 | 423 | 431 | 420 | 420 | 114,200 | 420 |
| 2025-07-16 | 418 | 431 | 412 | 424 | 322,400 | 424 |
| 2025-07-15 | 440 | 453 | 423 | 424 | 424,600 | 424 |
| 2025-07-14 | 439 | 444 | 432 | 439 | 326,100 | 439 |
| 2025-07-11 | 450 | 455 | 444 | 446 | 219,800 | 446 |
| 2025-07-10 | 446 | 447 | 438 | 447 | 164,000 | 447 |
| 2025-07-09 | 432 | 446 | 432 | 440 | 225,900 | 440 |
| 2025-07-08 | 428 | 437 | 423 | 434 | 188,100 | 434 |
| 2025-07-07 | 431 | 436 | 425 | 430 | 176,500 | 430 |
| 2025-07-04 | 435 | 445 | 429 | 429 | 189,600 | 429 |
| 2025-07-03 | 441 | 447 | 433 | 433 | 378,000 | 433 |
| 2025-07-02 | 464 | 468 | 446 | 447 | 510,900 | 447 |
| 2025-07-01 | 478 | 496 | 460 | 472 | 650,700 | 472 |
| 2025-06-30 | 493 | 500 | 482 | 484 | 346,700 | 484 |
| 2025-06-27 | 492 | 519 | 483 | 492 | 1,152,100 | 492 |
| 2025-06-26 | 498 | 500 | 473 | 476 | 343,300 | 476 |
| 2025-06-25 | 495 | 512 | 481 | 495 | 440,400 | 495 |
| 2025-06-24 | 490 | 504 | 486 | 497 | 380,700 | 497 |
| 2025-06-23 | 469 | 491 | 464 | 489 | 417,800 | 489 |
| 2025-06-20 | 482 | 495 | 475 | 477 | 484,700 | 477 |
| 2025-06-19 | 458 | 484 | 457 | 479 | 546,200 | 479 |
| 2025-06-18 | 446 | 469 | 430 | 462 | 622,000 | 462 |
| 2025-06-17 | 438 | 449 | 427 | 431 | 259,700 | 431 |
| 2025-06-16 | 441 | 460 | 433 | 433 | 327,900 | 433 |
| 2025-06-13 | 468 | 473 | 440 | 441 | 491,300 | 441 |
| 2025-06-12 | 455 | 464 | 446 | 460 | 405,500 | 460 |
| 2025-06-11 | 469 | 474 | 458 | 458 | 264,200 | 458 |
| 2025-06-10 | 472 | 486 | 460 | 461 | 456,300 | 461 |
| 2025-06-09 | 494 | 497 | 469 | 469 | 332,100 | 469 |
| 2025-06-06 | 477 | 501 | 476 | 499 | 403,000 | 499 |
| 2025-06-05 | 475 | 495 | 469 | 485 | 476,000 | 485 |
| 2025-06-04 | 491 | 512 | 478 | 478 | 719,400 | 478 |
| 2025-06-03 | 525 | 526 | 483 | 496 | 1,363,800 | 496 |
| 2025-06-02 | 475 | 522 | 465 | 511 | 1,266,900 | 511 |
| 2025-05-30 | 450 | 482 | 450 | 476 | 922,900 | 476 |
| 2025-05-29 | 430 | 450 | 422 | 446 | 487,100 | 446 |
| 2025-05-28 | 431 | 433 | 420 | 427 | 549,600 | 427 |
| 2025-05-27 | 406 | 430 | 404 | 428 | 521,500 | 428 |
| 2025-05-26 | 382 | 405 | 380 | 403 | 285,800 | 403 |
| 2025-05-23 | 401 | 402 | 381 | 387 | 518,400 | 387 |
| 2025-05-22 | 367 | 398 | 363 | 396 | 1,048,900 | 396 |
| 2025-05-21 | 349 | 374 | 341 | 371 | 879,400 | 371 |
| 2025-05-20 | 345 | 359 | 340 | 350 | 263,000 | 350 |
| 2025-05-19 | 338 | 343 | 333 | 342 | 90,700 | 342 |
| 2025-05-16 | 340 | 340 | 327 | 338 | 288,800 | 338 |
| 2025-05-15 | 338 | 350 | 330 | 342 | 568,500 | 342 |
| 2025-05-14 | 307 | 319 | 302 | 314 | 234,100 | 314 |
| 2025-05-13 | 308 | 310 | 303 | 305 | 153,100 | 305 |
| 2025-05-12 | 305 | 311 | 302 | 305 | 227,700 | 305 |
| 2025-05-09 | 305 | 317 | 301 | 304 | 230,100 | 304 |
| 2025-05-08 | 307 | 310 | 298 | 304 | 333,700 | 304 |
| 2025-05-07 | 280 | 312 | 280 | 307 | 503,200 | 307 |
| 2025-05-02 | 275 | 282 | 270 | 282 | 146,500 | 282 |
| 2025-05-01 | 276 | 280 | 273 | 278 | 111,200 | 278 |
| 2025-04-30 | 285 | 285 | 277 | 278 | 194,200 | 278 |
| 2025-04-28 | 288 | 305 | 282 | 287 | 507,800 | 287 |
| 2025-04-25 | 281 | 290 | 279 | 283 | 476,200 | 283 |
| 2025-04-24 | 266 | 281 | 262 | 278 | 420,800 | 278 |
| 2025-04-23 | 272 | 274 | 256 | 262 | 439,600 | 262 |
| 2025-04-22 | 259 | 271 | 256 | 266 | 663,500 | 266 |
| 2025-04-21 | 252 | 267 | 249 | 267 | 543,600 | 267 |
| 2025-04-18 | 236 | 258 | 236 | 252 | 574,500 | 252 |
| 2025-04-17 | 222 | 234 | 220 | 234 | 377,600 | 234 |
| 2025-04-16 | 232 | 232 | 219 | 220 | 523,300 | 220 |
| 2025-04-15 | 230 | 232 | 226 | 231 | 342,400 | 231 |
| 2025-04-14 | 238 | 240 | 225 | 225 | 652,800 | 225 |
| 2025-04-11 | 225 | 235 | 218 | 230 | 664,300 | 230 |
| 2025-04-10 | 242 | 244 | 232 | 239 | 502,700 | 239 |
| 2025-04-09 | 233 | 234 | 215 | 220 | 665,300 | 220 |
| 2025-04-08 | 229 | 242 | 229 | 241 | 647,400 | 241 |
| 2025-04-07 | 226 | 229 | 207 | 213 | 1,198,200 | 213 |
| 2025-04-04 | 273 | 278 | 243 | 253 | 1,063,200 | 253 |
| 2025-04-03 | 282 | 290 | 277 | 284 | 495,000 | 284 |
| 2025-04-02 | 310 | 310 | 292 | 298 | 497,000 | 298 |
| 2025-04-01 | 326 | 326 | 312 | 312 | 695,800 | 312 |
| 2025-03-31 | 323 | 327 | 320 | 320 | 287,600 | 320 |
| 2025-03-28 | 333 | 334 | 328 | 331 | 128,700 | 331 |
| 2025-03-27 | 344 | 346 | 332 | 335 | 324,400 | 335 |
| 2025-03-26 | 338 | 341 | 337 | 339 | 79,900 | 339 |
| 2025-03-25 | 342 | 343 | 338 | 338 | 177,000 | 338 |
| 2025-03-24 | 346 | 346 | 341 | 341 | 85,700 | 341 |
| 2025-03-21 | 350 | 350 | 342 | 347 | 140,300 | 347 |
| 2025-03-19 | 357 | 357 | 350 | 350 | 78,400 | 350 |
| 2025-03-18 | 358 | 360 | 352 | 356 | 83,200 | 356 |
| 2025-03-17 | 350 | 358 | 350 | 358 | 63,500 | 358 |
| 2025-03-14 | 346 | 350 | 340 | 348 | 62,400 | 348 |
| 2025-03-13 | 352 | 355 | 346 | 346 | 63,400 | 346 |
| 2025-03-12 | 346 | 353 | 346 | 350 | 50,600 | 350 |
| 2025-03-11 | 347 | 350 | 339 | 347 | 89,900 | 347 |
| 2025-03-10 | 344 | 352 | 342 | 352 | 74,600 | 352 |
| 2025-03-07 | 346 | 349 | 343 | 343 | 52,700 | 343 |
| 2025-03-06 | 350 | 354 | 350 | 354 | 61,800 | 354 |
| 2025-03-05 | 340 | 348 | 336 | 347 | 73,500 | 347 |
| 2025-03-04 | 352 | 352 | 340 | 342 | 226,900 | 342 |
| 2025-03-03 | 363 | 370 | 355 | 357 | 143,500 | 357 |
| 2025-02-28 | 368 | 369 | 359 | 360 | 161,000 | 360 |
| 2025-02-27 | 378 | 380 | 373 | 373 | 72,700 | 373 |
| 2025-02-26 | 373 | 383 | 371 | 377 | 75,000 | 377 |
| 2025-02-25 | 370 | 380 | 365 | 372 | 123,800 | 372 |
| 2025-02-21 | 381 | 382 | 371 | 373 | 75,100 | 373 |
| 2025-02-20 | 384 | 397 | 381 | 385 | 130,400 | 385 |
| 2025-02-19 | 387 | 391 | 380 | 384 | 113,700 | 384 |
| 2025-02-18 | 367 | 398 | 362 | 393 | 241,200 | 393 |
| 2025-02-17 | 373 | 379 | 366 | 366 | 62,000 | 366 |
| 2025-02-14 | 371 | 390 | 371 | 374 | 221,000 | 374 |
| 2025-02-13 | 390 | 390 | 382 | 387 | 92,400 | 387 |
| 2025-02-12 | 379 | 388 | 374 | 388 | 117,600 | 388 |
| 2025-02-10 | 371 | 382 | 370 | 374 | 55,100 | 374 |
| 2025-02-07 | 388 | 388 | 372 | 373 | 94,300 | 373 |
| 2025-02-06 | 383 | 391 | 381 | 389 | 134,700 | 389 |
| 2025-02-05 | 366 | 384 | 366 | 383 | 134,100 | 383 |
| 2025-02-04 | 364 | 371 | 364 | 367 | 60,200 | 367 |
| 2025-02-03 | 364 | 371 | 359 | 364 | 87,400 | 364 |
| 2025-01-31 | 366 | 373 | 365 | 366 | 59,300 | 366 |
| 2025-01-30 | 374 | 374 | 360 | 363 | 187,900 | 363 |
| 2025-01-29 | 376 | 380 | 370 | 370 | 96,000 | 370 |
| 2025-01-28 | 375 | 376 | 370 | 374 | 84,900 | 374 |
| 2025-01-27 | 375 | 383 | 374 | 379 | 152,700 | 379 |
| 2025-01-24 | 365 | 379 | 365 | 374 | 233,600 | 374 |
| 2025-01-23 | 363 | 367 | 347 | 359 | 181,200 | 359 |
| 2025-01-22 | 359 | 368 | 354 | 364 | 174,600 | 364 |
| 2025-01-21 | 374 | 380 | 344 | 354 | 331,100 | 354 |
| 2025-01-20 | 337 | 360 | 323 | 359 | 678,700 | 359 |
| 2025-01-17 | 361 | 364 | 346 | 361 | 317,400 | 361 |
| 2025-01-16 | 372 | 375 | 362 | 362 | 155,700 | 362 |
| 2025-01-15 | 376 | 376 | 369 | 370 | 45,100 | 370 |
| 2025-01-14 | 385 | 385 | 367 | 368 | 191,800 | 368 |
| 2025-01-10 | 384 | 391 | 384 | 384 | 104,300 | 384 |
| 2025-01-09 | 386 | 390 | 379 | 388 | 123,400 | 388 |
| 2025-01-08 | 388 | 391 | 386 | 390 | 82,500 | 390 |
| 2025-01-07 | 389 | 393 | 385 | 388 | 226,600 | 388 |
| 2025-01-06 | 380 | 387 | 380 | 386 | 137,400 | 386 |
分割・併合履歴 ： なし