- 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
