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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 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