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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	676	680	658	668	488,900	668
2023-12-28	645	689	645	685	699,700	685
2023-12-27	617	647	617	646	1,122,900	646
2023-12-26	618	631	612	614	964,600	614
2023-12-25	640	640	617	617	692,000	617
2023-12-22	657	670	639	643	647,100	643
2023-12-21	646	648	629	637	479,800	637
2023-12-20	670	694	659	659	448,300	659
2023-12-19	660	662	643	660	393,800	660
2023-12-18	675	680	649	666	372,100	666
2023-12-15	696	699	672	679	305,700	679
2023-12-14	700	729	688	689	614,200	689
2023-12-13	688	691	663	673	607,300	673
2023-12-12	711	719	696	698	351,000	698
2023-12-11	705	730	696	705	352,600	705
2023-12-08	700	704	685	695	339,700	695
2023-12-07	707	719	689	703	416,400	703
2023-12-06	726	730	711	712	289,200	712
2023-12-05	734	742	716	716	350,500	716
2023-12-04	731	753	724	740	321,000	740
2023-12-01	767	770	735	736	528,700	736
2023-11-30	799	807	773	778	355,900	778
2023-11-29	786	811	786	808	272,200	808
2023-11-28	827	837	792	792	402,000	792
2023-11-27	825	831	816	817	240,400	817
2023-11-24	842	862	830	830	333,200	830
2023-11-22	852	862	826	827	420,200	827
2023-11-21	878	879	844	867	513,000	867
2023-11-20	828	876	824	856	549,200	856
2023-11-17	817	825	786	821	603,500	821
2023-11-16	871	880	810	829	1,084,500	829
2023-11-15	844	881	822	875	1,540,800	875
2023-11-14	766	778	746	777	469,300	777
2023-11-13	792	795	769	780	347,000	780
2023-11-10	815	815	786	795	383,100	795
2023-11-09	811	832	808	830	299,900	830
2023-11-08	847	851	811	821	502,400	821
2023-11-07	824	833	802	822	475,500	822
2023-11-06	787	820	783	820	517,600	820
2023-11-02	730	756	727	752	325,300	752
2023-11-01	719	724	704	717	253,000	717
2023-10-31	715	720	692	715	360,800	715
2023-10-30	710	732	707	717	187,900	717
2023-10-27	714	725	702	717	401,600	717
2023-10-26	723	724	703	718	523,100	718
2023-10-25	739	775	733	753	747,200	753
2023-10-24	703	730	676	725	583,600	725
2023-10-23	702	725	692	695	397,700	695
2023-10-20	710	715	694	702	502,500	702
2023-10-19	730	738	719	729	352,200	729
2023-10-18	750	762	738	753	319,800	753
2023-10-17	767	769	733	741	374,500	741
2023-10-16	749	774	749	759	473,200	759
2023-10-13	817	817	757	757	720,900	757
2023-10-12	810	827	805	821	240,800	821
2023-10-11	844	852	806	809	326,100	809
2023-10-10	817	843	817	830	296,600	830
2023-10-06	866	866	827	836	324,000	836
2023-10-05	811	868	809	864	451,300	864
2023-10-04	800	827	797	799	424,900	799
2023-10-03	827	842	807	818	440,000	818
2023-10-02	857	858	833	833	399,000	833
2023-09-29	860	886	850	853	366,800	853
2023-09-28	895	897	857	858	313,900	858
2023-09-27	845	883	841	880	210,200	880
2023-09-26	886	890	853	857	259,300	857
2023-09-25	879	885	855	878	415,200	878
2023-09-22	842	884	837	864	479,900	864
2023-09-21	928	928	863	869	594,900	869
2023-09-20	912	933	905	918	349,400	918
2023-09-19	960	960	890	912	808,300	912
2023-09-15	956	969	947	952	309,900	952
2023-09-14	955	970	941	941	261,800	941
2023-09-13	950	958	938	944	316,000	944
2023-09-12	955	963	933	951	477,500	951
2023-09-11	995	1,018	947	956	876,900	956
2023-09-08	998	1,016	995	1,001	516,900	1,001
2023-09-07	1,036	1,041	1,004	1,010	746,700	1,010
2023-09-06	1,076	1,077	1,034	1,034	667,800	1,034
2023-09-05	1,045	1,086	1,045	1,079	469,400	1,079
2023-09-04	1,060	1,070	1,039	1,042	462,800	1,042
2023-09-01	1,061	1,070	1,038	1,045	367,800	1,045
2023-08-31	1,045	1,067	1,024	1,052	773,600	1,052
2023-08-30	1,065	1,075	1,050	1,051	575,300	1,051
2023-08-29	1,065	1,079	1,054	1,055	698,400	1,055
2023-08-28	1,098	1,108	1,058	1,064	591,000	1,064
2023-08-25	1,129	1,132	1,086	1,095	821,500	1,095
2023-08-24	1,198	1,202	1,161	1,173	527,700	1,173
2023-08-23	1,182	1,209	1,164	1,209	736,600	1,209
2023-08-22	1,141	1,188	1,139	1,178	775,800	1,178
2023-08-21	1,032	1,114	1,030	1,111	673,700	1,111
2023-08-18	1,068	1,079	1,038	1,059	1,071,200	1,059
2023-08-17	1,102	1,165	1,092	1,112	701,600	1,112
2023-08-16	1,262	1,271	1,120	1,124	1,563,900	1,124
2023-08-15	1,293	1,378	1,284	1,290	1,682,500	1,290
2023-08-14	1,270	1,273	1,195	1,208	600,900	1,208
2023-08-10	1,234	1,255	1,221	1,255	378,900	1,255
2023-08-09	1,237	1,259	1,237	1,242	302,200	1,242
2023-08-08	1,280	1,282	1,234	1,234	479,400	1,234
2023-08-07	1,258	1,297	1,242	1,287	380,900	1,287
2023-08-04	1,300	1,315	1,280	1,288	471,200	1,288
2023-08-03	1,317	1,339	1,307	1,315	433,800	1,315
2023-08-02	1,381	1,381	1,328	1,347	863,000	1,347
2023-08-01	1,280	1,382	1,276	1,377	1,211,700	1,377
2023-07-31	1,273	1,305	1,262	1,268	488,800	1,268
2023-07-28	1,260	1,289	1,240	1,253	772,500	1,253
2023-07-27	1,240	1,297	1,240	1,271	816,400	1,271
2023-07-26	1,265	1,270	1,232	1,235	658,200	1,235
2023-07-25	1,275	1,295	1,262	1,269	861,500	1,269
2023-07-24	1,320	1,327	1,264	1,269	992,100	1,269
2023-07-21	1,365	1,365	1,308	1,326	1,129,400	1,326
2023-07-20	1,487	1,497	1,394	1,395	1,153,900	1,395
2023-07-19	1,470	1,499	1,458	1,487	473,000	1,487
2023-07-18	1,482	1,510	1,442	1,465	512,700	1,465
2023-07-14	1,519	1,520	1,410	1,452	1,010,800	1,452
2023-07-13	1,516	1,534	1,476	1,490	725,700	1,490
2023-07-12	1,548	1,572	1,508	1,515	644,600	1,515
2023-07-11	1,636	1,640	1,527	1,527	1,275,900	1,527
2023-07-10	1,630	1,668	1,591	1,606	1,062,900	1,606
2023-07-07	1,604	1,635	1,581	1,590	1,253,100	1,590
2023-07-06	1,662	1,697	1,603	1,603	1,765,500	1,603
2023-07-05	1,866	1,870	1,677	1,706	3,926,200	1,706
2023-07-04	1,819	1,978	1,801	1,946	7,611,500	1,946
2023-07-03	1,674	1,787	1,671	1,779	3,370,300	1,779
2023-06-30	1,546	1,618	1,526	1,597	507,900	1,597
2023-06-29	1,538	1,576	1,518	1,560	325,600	1,560
2023-06-28	1,569	1,573	1,511	1,515	375,800	1,515
2023-06-27	1,548	1,570	1,503	1,547	513,800	1,547
2023-06-26	1,662	1,670	1,574	1,588	757,100	1,588
2023-06-23	1,683	1,708	1,591	1,660	810,300	1,660
2023-06-22	1,608	1,670	1,608	1,647	681,400	1,647
2023-06-21	1,620	1,640	1,584	1,606	504,600	1,606
2023-06-20	1,595	1,646	1,583	1,636	535,900	1,636
2023-06-19	1,550	1,640	1,545	1,613	797,600	1,613
2023-06-16	1,486	1,542	1,470	1,520	672,600	1,520
2023-06-15	1,550	1,594	1,486	1,513	962,100	1,513
2023-06-14	1,625	1,638	1,545	1,553	836,800	1,553
2023-06-13	1,698	1,698	1,608	1,613	955,300	1,613
2023-06-12	1,717	1,750	1,688	1,688	663,500	1,688
2023-06-09	1,613	1,717	1,594	1,680	785,800	1,680
2023-06-08	1,650	1,680	1,532	1,573	1,284,300	1,573
2023-06-07	1,781	1,794	1,630	1,678	1,311,000	1,678
2023-06-06	1,685	1,775	1,650	1,765	905,400	1,765
2023-06-05	1,715	1,755	1,675	1,696	846,100	1,696
2023-06-02	1,768	1,780	1,688	1,701	1,358,600	1,701
2023-06-01	1,690	1,734	1,624	1,728	1,541,500	1,728
2023-05-31	1,567	1,678	1,561	1,615	1,273,700	1,615
2023-05-30	1,576	1,615	1,535	1,582	1,614,600	1,582
2023-05-29	1,486	1,547	1,478	1,547	1,069,500	1,547
2023-05-26	1,474	1,485	1,440	1,456	415,900	1,456
2023-05-25	1,445	1,500	1,403	1,482	714,800	1,482
2023-05-24	1,465	1,516	1,437	1,460	1,064,000	1,460
2023-05-23	1,500	1,548	1,463	1,484	1,948,100	1,484
2023-05-22	1,370	1,480	1,370	1,465	1,124,500	1,465
2023-05-19	1,345	1,361	1,323	1,340	310,900	1,340
2023-05-18	1,420	1,420	1,338	1,346	506,300	1,346
2023-05-17	1,381	1,438	1,352	1,395	787,600	1,395
2023-05-16	1,327	1,377	1,275	1,361	840,500	1,361
2023-05-15	1,400	1,417	1,370	1,382	854,200	1,382
2023-05-12	1,408	1,446	1,388	1,444	1,302,800	1,444
2023-05-11	1,330	1,404	1,306	1,388	906,800	1,388
2023-05-10	1,382	1,431	1,320	1,320	1,054,400	1,320
2023-05-09	1,420	1,475	1,363	1,388	2,878,600	1,388
2023-05-08	1,335	1,363	1,311	1,363	987,500	1,363
2023-05-02	1,224	1,318	1,217	1,306	871,000	1,306
2023-05-01	1,284	1,289	1,204	1,228	479,900	1,228
2023-04-28	1,220	1,295	1,208	1,267	1,102,700	1,267
2023-04-27	1,160	1,224	1,160	1,204	646,200	1,204
2023-04-26	1,144	1,197	1,136	1,176	442,900	1,176
2023-04-25	1,131	1,190	1,130	1,155	389,100	1,155
2023-04-24	1,157	1,183	1,125	1,131	349,300	1,131
2023-04-21	1,132	1,158	1,120	1,142	470,900	1,142
2023-04-20	1,185	1,185	1,140	1,162	657,300	1,162
2023-04-19	1,179	1,247	1,165	1,199	1,020,200	1,199
2023-04-18	1,226	1,227	1,157	1,175	907,300	1,175
2023-04-17	1,188	1,225	1,128	1,219	1,463,200	1,219
2023-04-14	1,125	1,165	1,067	1,147	1,547,700	1,147
2023-04-13	1,082	1,122	1,054	1,089	1,573,600	1,089
2023-04-12	1,122	1,140	1,045	1,056	1,123,200	1,056
2023-04-11	1,098	1,178	1,092	1,110	1,338,100	1,110
2023-04-10	1,220	1,224	1,104	1,104	1,762,500	1,104
2023-04-07	1,200	1,266	1,112	1,234	2,165,200	1,234
2023-04-06	1,272	1,288	1,169	1,206	2,396,600	1,206
2023-04-05	1,340	1,369	1,253	1,302	7,672,300	1,302
2023-04-04	1,388	1,389	1,162	1,265	17,400,600	1,265
2023-04-03	-	-	-	-	-	-
2023-03-31	-	-	-	-	-	-
2023-03-30	-	-	-	-	-	-
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2023年度]

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 [2023年度]