9058 トランコム(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,640 | 5,770 | 5,620 | 5,740 | 25,900 | 5,740 |
| 2024-04-25 | 5,810 | 5,810 | 5,640 | 5,640 | 15,500 | 5,640 |
| 2024-04-24 | 5,780 | 5,800 | 5,740 | 5,760 | 12,900 | 5,760 |
| 2024-04-23 | 5,860 | 5,860 | 5,750 | 5,760 | 13,900 | 5,760 |
| 2024-04-22 | 5,800 | 5,900 | 5,800 | 5,860 | 9,000 | 5,860 |
| 2024-04-19 | 5,880 | 5,940 | 5,760 | 5,790 | 9,400 | 5,790 |
| 2024-04-18 | 5,850 | 5,910 | 5,850 | 5,880 | 4,900 | 5,880 |
| 2024-04-17 | 5,920 | 5,930 | 5,850 | 5,870 | 11,900 | 5,870 |
| 2024-04-16 | 5,920 | 5,960 | 5,900 | 5,920 | 7,700 | 5,920 |
| 2024-04-15 | 5,950 | 6,030 | 5,920 | 5,920 | 14,100 | 5,920 |
| 2024-04-12 | 5,970 | 6,080 | 5,950 | 5,990 | 12,900 | 5,990 |
| 2024-04-11 | 6,010 | 6,050 | 5,920 | 5,950 | 12,300 | 5,950 |
| 2024-04-10 | 6,020 | 6,150 | 6,020 | 6,110 | 5,300 | 6,110 |
| 2024-04-09 | 6,020 | 6,020 | 5,990 | 6,000 | 3,700 | 6,000 |
| 2024-04-08 | 6,010 | 6,050 | 5,980 | 6,010 | 8,300 | 6,010 |
| 2024-04-05 | 5,870 | 6,000 | 5,870 | 5,990 | 14,400 | 5,990 |
| 2024-04-04 | 5,850 | 5,930 | 5,850 | 5,910 | 10,800 | 5,910 |
| 2024-04-03 | 5,880 | 5,920 | 5,860 | 5,860 | 14,400 | 5,860 |
| 2024-04-02 | 6,020 | 6,040 | 5,930 | 5,930 | 15,400 | 5,930 |
| 2024-04-01 | 6,030 | 6,120 | 6,030 | 6,070 | 7,300 | 6,070 |
| 2024-03-29 | 6,050 | 6,060 | 6,000 | 6,030 | 10,500 | 6,030 |
| 2024-03-28 | 6,120 | 6,120 | 6,010 | 6,070 | 13,300 | 6,070 |
| 2024-03-27 | 6,050 | 6,180 | 6,050 | 6,130 | 20,300 | 6,130 |
| 2024-03-26 | 6,050 | 6,070 | 6,030 | 6,030 | 7,900 | 6,030 |
| 2024-03-25 | 6,080 | 6,100 | 6,030 | 6,050 | 9,600 | 6,050 |
| 2024-03-22 | 6,080 | 6,120 | 6,050 | 6,110 | 9,300 | 6,110 |
| 2024-03-21 | 6,130 | 6,130 | 6,040 | 6,080 | 12,100 | 6,080 |
| 2024-03-19 | 5,930 | 6,050 | 5,930 | 6,050 | 13,500 | 6,050 |
| 2024-03-18 | 5,920 | 5,990 | 5,910 | 5,960 | 12,300 | 5,960 |
| 2024-03-15 | 5,970 | 6,040 | 5,900 | 6,020 | 26,700 | 6,020 |
| 2024-03-14 | 5,900 | 5,930 | 5,840 | 5,930 | 19,500 | 5,930 |
| 2024-03-13 | 6,040 | 6,050 | 5,920 | 5,930 | 15,300 | 5,930 |
| 2024-03-12 | 6,020 | 6,040 | 5,930 | 6,040 | 15,300 | 6,040 |
| 2024-03-11 | 6,080 | 6,080 | 5,960 | 6,020 | 14,700 | 6,020 |
| 2024-03-08 | 6,000 | 6,090 | 5,980 | 6,090 | 34,200 | 6,090 |
| 2024-03-07 | 6,060 | 6,060 | 5,960 | 6,000 | 19,200 | 6,000 |
| 2024-03-06 | 6,050 | 6,130 | 6,050 | 6,060 | 19,300 | 6,060 |
| 2024-03-05 | 6,120 | 6,120 | 6,020 | 6,120 | 29,800 | 6,120 |
| 2024-03-04 | 6,230 | 6,260 | 6,110 | 6,140 | 25,800 | 6,140 |
| 2024-03-01 | 6,280 | 6,300 | 6,240 | 6,250 | 15,000 | 6,250 |
| 2024-02-29 | 6,340 | 6,340 | 6,260 | 6,280 | 25,800 | 6,280 |
| 2024-02-28 | 6,340 | 6,400 | 6,310 | 6,360 | 16,000 | 6,360 |
| 2024-02-27 | 6,290 | 6,410 | 6,260 | 6,340 | 21,500 | 6,340 |
| 2024-02-26 | 6,390 | 6,390 | 6,240 | 6,280 | 11,400 | 6,280 |
| 2024-02-22 | 6,310 | 6,370 | 6,290 | 6,360 | 13,100 | 6,360 |
| 2024-02-21 | 6,360 | 6,360 | 6,270 | 6,360 | 20,000 | 6,360 |
| 2024-02-20 | 6,390 | 6,390 | 6,270 | 6,340 | 17,800 | 6,340 |
| 2024-02-19 | 6,390 | 6,420 | 6,340 | 6,390 | 15,100 | 6,390 |
| 2024-02-16 | 6,400 | 6,440 | 6,310 | 6,390 | 18,500 | 6,390 |
| 2024-02-15 | 6,740 | 6,750 | 6,390 | 6,420 | 23,500 | 6,420 |
| 2024-02-14 | 6,870 | 6,870 | 6,710 | 6,740 | 24,400 | 6,740 |
| 2024-02-13 | 6,890 | 6,890 | 6,810 | 6,870 | 19,200 | 6,870 |
| 2024-02-09 | 6,820 | 6,850 | 6,790 | 6,830 | 26,900 | 6,830 |
| 2024-02-08 | 6,950 | 6,950 | 6,810 | 6,850 | 25,300 | 6,850 |
| 2024-02-07 | 7,050 | 7,050 | 6,960 | 6,960 | 19,100 | 6,960 |
| 2024-02-06 | 6,960 | 7,000 | 6,930 | 6,950 | 22,300 | 6,950 |
| 2024-02-05 | 6,970 | 6,990 | 6,950 | 6,960 | 12,800 | 6,960 |
| 2024-02-02 | 7,030 | 7,030 | 6,970 | 7,000 | 13,100 | 7,000 |
| 2024-02-01 | 7,070 | 7,090 | 6,970 | 6,970 | 12,700 | 6,970 |
| 2024-01-31 | 6,940 | 7,040 | 6,920 | 6,990 | 17,800 | 6,990 |
| 2024-01-30 | 7,250 | 7,280 | 6,970 | 6,970 | 35,000 | 6,970 |
| 2024-01-29 | 7,160 | 7,170 | 7,120 | 7,120 | 15,100 | 7,120 |
| 2024-01-26 | 7,190 | 7,190 | 7,150 | 7,150 | 8,200 | 7,150 |
| 2024-01-25 | 7,250 | 7,250 | 7,180 | 7,190 | 8,000 | 7,190 |
| 2024-01-24 | 7,240 | 7,240 | 7,150 | 7,170 | 8,600 | 7,170 |
| 2024-01-23 | 7,200 | 7,210 | 7,150 | 7,190 | 8,300 | 7,190 |
| 2024-01-22 | 7,170 | 7,200 | 7,150 | 7,170 | 9,700 | 7,170 |
| 2024-01-19 | 7,150 | 7,190 | 7,150 | 7,170 | 7,900 | 7,170 |
| 2024-01-18 | 7,200 | 7,250 | 7,150 | 7,200 | 10,300 | 7,200 |
| 2024-01-17 | 7,170 | 7,230 | 7,150 | 7,150 | 7,600 | 7,150 |
| 2024-01-16 | 7,230 | 7,240 | 7,140 | 7,170 | 10,500 | 7,170 |
| 2024-01-15 | 7,160 | 7,210 | 7,150 | 7,170 | 11,200 | 7,170 |
| 2024-01-12 | 7,200 | 7,200 | 7,130 | 7,160 | 11,500 | 7,160 |
| 2024-01-11 | 7,190 | 7,210 | 7,120 | 7,190 | 8,900 | 7,190 |
| 2024-01-10 | 7,180 | 7,220 | 7,180 | 7,180 | 7,200 | 7,180 |
| 2024-01-09 | 7,230 | 7,300 | 7,160 | 7,180 | 13,300 | 7,180 |
| 2024-01-05 | 7,340 | 7,340 | 7,240 | 7,260 | 8,300 | 7,260 |
| 2024-01-04 | 7,180 | 7,260 | 7,180 | 7,190 | 16,600 | 7,190 |
分割・併合履歴 ： [2000-03-28]1株→2株
