1. HOME >
  2. 株価時系列 >
  3. 9058 >
  4. 2019年

9058 トランコム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-308,2708,3108,1908,2706,6008,270
2019-12-278,3008,3308,2808,3209,8008,320
2019-12-268,2308,3408,2208,2907,4008,290
2019-12-258,3008,4008,2908,29011,4008,290
2019-12-248,2308,2908,2108,2906,6008,290
2019-12-238,3708,4408,2308,23017,0008,230
2019-12-208,1108,3808,0608,25027,9008,250
2019-12-197,9408,0007,9108,0008,1008,000
2019-12-187,9907,9907,8807,96012,1007,960
2019-12-177,8607,9007,7807,90016,1007,900
2019-12-167,8807,9607,7907,88010,7007,880
2019-12-137,9007,9507,8407,88012,0007,880
2019-12-127,9007,9007,7407,80016,6007,800
2019-12-117,8507,9507,8507,9007,8007,900
2019-12-108,0008,0607,8507,85013,1007,850
2019-12-098,1708,1707,8708,00016,7008,000
2019-12-068,2008,2008,0908,14013,4008,140
2019-12-058,0508,1307,9708,13022,4008,130
2019-12-047,8508,0107,8307,99014,3007,990
2019-12-037,8108,0207,8008,00026,2008,000
2019-12-027,6407,9007,6307,80020,8007,800
2019-11-297,4007,6507,4007,59014,0007,590
2019-11-287,4707,5907,4007,44014,9007,440
2019-11-277,2807,4907,2807,47014,3007,470
2019-11-267,2307,3007,2307,2807,1007,280
2019-11-257,2107,3307,2107,25013,0007,250
2019-11-227,1207,2407,1107,2404,7007,240
2019-11-217,2707,2707,0707,1108,2007,110
2019-11-207,2807,3307,2207,27010,5007,270
2019-11-197,1707,3907,1707,3909,4007,390
2019-11-187,0807,1507,0307,1403,9007,140
2019-11-157,1307,1707,0707,0808,6007,080
2019-11-147,1107,1506,9907,06012,3007,060
2019-11-137,1807,2307,0807,10015,4007,100
2019-11-127,1307,1907,1307,1805,0007,180
2019-11-117,1507,2107,1207,1708,9007,170
2019-11-087,2007,2107,0807,1609,0007,160
2019-11-077,0207,2107,0007,20011,1007,200
2019-11-067,0507,0807,0007,00012,1007,000
2019-11-057,1207,1206,9707,00016,7007,000
2019-11-017,0107,2006,9807,14023,0007,140
2019-10-317,0807,1807,0007,16012,5007,160
2019-10-307,3107,3306,8407,07058,0007,070
2019-10-297,4807,4907,2207,27025,3007,270
2019-10-287,0707,6707,0007,55042,4007,550
2019-10-257,1307,1806,8206,96061,1006,960
2019-10-246,3506,4406,3506,39011,3006,390
2019-10-236,3006,3406,2806,3408,0006,340
2019-10-216,2206,2806,2206,2607,2006,260
2019-10-186,1806,2306,1806,2108,3006,210
2019-10-176,1506,2006,1506,1809,2006,180
2019-10-166,1806,2006,1606,18011,7006,180
2019-10-156,1806,2406,1206,1709,6006,170
2019-10-116,0706,1106,0206,1107,6006,110
2019-10-106,1006,1006,0306,0803,4006,080
2019-10-095,9606,0505,9606,0508,9006,050
2019-10-085,9906,0205,8606,02013,2006,020
2019-10-075,9305,9905,8305,93013,2005,930
2019-10-046,0806,0805,9205,9408,9005,940
2019-10-036,1206,1205,9806,08010,2006,080
2019-10-026,3006,3006,1606,2607,6006,260
2019-10-016,2506,3806,2506,37010,3006,370
2019-09-306,2206,2506,1506,2505,2006,250
2019-09-276,2706,2706,1306,23011,6006,230
2019-09-266,2906,3506,2106,27012,9006,270
2019-09-256,3006,3006,2006,2308,0006,230
2019-09-246,2506,3306,2206,31013,2006,310
2019-09-206,2006,2406,1306,17013,7006,170
2019-09-196,1206,2106,1206,18010,1006,180
2019-09-186,1106,1506,0406,12017,1006,120
2019-09-175,9906,0505,9706,0509,8006,050
2019-09-135,8606,0105,7905,99018,8005,990
2019-09-125,9405,9405,7805,81012,5005,810
2019-09-115,8705,9305,8505,9208,6005,920
2019-09-105,8405,8705,8205,8409,1005,840
2019-09-095,7105,8205,7105,81010,0005,810
2019-09-065,6805,7405,6705,7108,2005,710
2019-09-055,7005,7005,6305,6709,7005,670
2019-09-045,7005,7105,6405,6404,2005,640
2019-09-035,6905,7105,6605,7004,8005,700
2019-09-025,6605,7405,6205,6906,0005,690
2019-08-305,6305,7205,5405,66014,0005,660
2019-08-295,7005,7005,5605,6208,7005,620
2019-08-285,8305,8305,6605,70013,6005,700
2019-08-275,9505,9505,8305,8309,5005,830
2019-08-265,9905,9905,9005,9008,8005,900
2019-08-236,1306,1306,0706,0703,4006,070
2019-08-226,1306,1406,1006,1303,1006,130
2019-08-216,2406,2406,1006,1303,9006,130
2019-08-206,1306,3106,1006,3005,4006,300
2019-08-196,1506,1706,0906,0904,5006,090
2019-08-166,1806,2006,1106,1103,9006,110
2019-08-156,2006,2006,0406,1704,6006,170
2019-08-146,1606,3106,0606,31010,8006,310
2019-08-136,1306,1606,0306,0408,9006,040
2019-08-096,1006,1606,1006,1505,2006,150
2019-08-086,0706,1106,0606,0704,5006,070
2019-08-076,0506,0806,0006,0506,7006,050
2019-08-066,0006,0705,9206,07013,6006,070
2019-08-056,2206,2206,0606,13010,5006,130
2019-08-026,3206,3906,2706,29019,2006,290
2019-08-016,2806,4306,2806,38012,7006,380
2019-07-316,3206,3906,2606,30014,4006,300
2019-07-306,2606,4806,2106,38036,7006,380
2019-07-296,0206,0506,0006,0205,0006,020
2019-07-266,0106,0205,9706,0207,1006,020
2019-07-256,0006,0706,0006,0105,9006,010
2019-07-246,0606,0806,0006,00010,1006,000
2019-07-236,0606,1006,0206,0605,3006,060
2019-07-226,1006,1006,0406,0604,7006,060
2019-07-196,0206,1106,0106,1008,8006,100
2019-07-186,1906,1905,9706,00019,1006,000
2019-07-176,2006,2606,1506,20016,7006,200
2019-07-166,3506,3506,2306,2508,6006,250
2019-07-126,4006,4206,3506,3806,9006,380
2019-07-116,3506,4106,3406,4009,7006,400
2019-07-106,3206,3506,2606,3407,7006,340
2019-07-096,4506,5006,3306,3508,3006,350
2019-07-086,4706,5006,4606,48010,6006,480
2019-07-056,5906,5906,4706,50012,1006,500
2019-07-046,4606,6906,4506,61011,9006,610
2019-07-036,3606,4306,3606,40013,8006,400
2019-07-026,4206,4406,3606,39010,2006,390
2019-07-016,3506,4006,3006,3309,0006,330
2019-06-286,1206,3106,1206,22021,4006,220
2019-06-276,1406,1706,1106,1202,7006,120
2019-06-266,2006,2306,1106,1406,0006,140
2019-06-256,1806,2906,1806,2005,2006,200
2019-06-246,2206,2206,1306,1705,0006,170
2019-06-216,2306,2406,1706,1706,9006,170
2019-06-206,1706,2606,1706,2108,8006,210
2019-06-196,1006,2905,9906,22010,1006,220
2019-06-186,1306,1606,0406,1009,3006,100
2019-06-176,1406,1506,1006,1303,3006,130
2019-06-146,1906,2106,0906,1407,7006,140
2019-06-136,2106,2106,0706,13011,2006,130
2019-06-126,3006,3206,2306,2305,8006,230
2019-06-116,3406,3406,2306,3007,9006,300
2019-06-106,4006,4006,3306,3305,6006,330
2019-06-076,4506,4506,3906,4202,2006,420
2019-06-066,5206,5206,4406,4602,7006,460
2019-06-056,5706,5706,4606,5205,7006,520
2019-06-046,5206,5206,4006,4508,6006,450
2019-06-036,5606,5606,3406,4208,0006,420
2019-05-316,5806,6206,5006,56011,7006,560
2019-05-306,5706,5706,4706,5506,0006,550
2019-05-296,6006,6306,4506,4808,2006,480
2019-05-286,4006,6206,3906,61018,2006,610
2019-05-276,4406,4406,3206,3902,7006,390
2019-05-246,3906,4106,2706,3409,1006,340
2019-05-236,4706,5806,4106,4105,2006,410
2019-05-226,6006,6006,5006,5001,8006,500
2019-05-216,6206,6206,5106,6004,7006,600
2019-05-206,6106,7306,6106,6704,6006,670
2019-05-176,5806,6306,5806,6004,5006,600
2019-05-166,5306,5606,4506,5004,5006,500
2019-05-156,5706,5806,4606,5305,2006,530
2019-05-146,2706,5606,2706,55010,4006,550
2019-05-136,4006,4306,3106,3705,4006,370
2019-05-106,2606,3806,2206,3209,3006,320
2019-05-096,4806,4806,1606,27016,3006,270
2019-05-086,5406,5406,3706,49020,6006,490
2019-05-076,5506,6406,4606,53017,7006,530
2019-04-266,3806,5706,3606,45044,5006,450
2019-04-256,2106,2806,1606,28015,4006,280
2019-04-246,3606,3606,1706,2107,6006,210
2019-04-236,3006,3306,2906,3006,9006,300
2019-04-226,3406,3406,2706,3005,0006,300
2019-04-196,4606,4606,2906,33011,7006,330
2019-04-186,5706,6106,4606,5007,1006,500
2019-04-176,5606,5706,4906,5707,4006,570
2019-04-166,5506,5506,4806,53013,0006,530
2019-04-156,4806,6106,4706,55017,6006,550
2019-04-126,4406,5106,4006,45013,1006,450
2019-04-116,4506,5106,4206,49013,2006,490
2019-04-106,5506,5806,5006,5406,9006,540
2019-04-096,6006,6006,5506,58010,0006,580
2019-04-086,6706,6806,6206,6507,4006,650
2019-04-056,6806,7306,6706,6905,5006,690
2019-04-046,7106,7806,6606,67012,5006,670
2019-04-036,6006,7806,5606,67010,3006,670
2019-04-026,7206,7206,6106,6108,8006,610
2019-04-016,7106,8006,6306,70013,5006,700
2019-03-296,6006,6006,4706,5105,8006,510
2019-03-286,7406,7406,5306,5308,8006,530
2019-03-276,7706,8006,6006,74012,8006,740
2019-03-266,6106,9106,6006,91012,3006,910
2019-03-256,6506,6506,5206,5205,1006,520
2019-03-226,6306,6506,5706,6504,3006,650
2019-03-206,6006,6806,5906,6307,8006,630
2019-03-196,6206,6206,5106,54012,2006,540
2019-03-186,6206,6306,5606,63013,5006,630
2019-03-156,6006,6806,5606,59010,0006,590
2019-03-146,7506,7506,5206,6107,8006,610
2019-03-136,7106,7906,7006,7804,1006,780
2019-03-126,6906,8006,6906,7506,1006,750
2019-03-116,6306,7206,6206,6904,2006,690
2019-03-086,6606,6606,5706,5709,4006,570
2019-03-076,7406,7706,6306,6806,8006,680
2019-03-066,7906,8806,6806,8108,9006,810
2019-03-056,8606,9106,7506,86011,5006,860
2019-03-046,8006,8006,7006,7803,1006,780
2019-03-016,6506,7506,6406,7303,8006,730
2019-02-286,7306,7406,6006,7309,5006,730
2019-02-276,7806,7806,5906,73012,4006,730
2019-02-266,8106,9506,6906,73011,6006,730
2019-02-257,0107,0106,7606,89010,5006,890
2019-02-226,8406,9806,8406,9403,3006,940
2019-02-216,7306,9806,7206,9108,3006,910
2019-02-206,7506,8306,6706,8105,5006,810
2019-02-196,8806,8806,8106,8504,5006,850
2019-02-186,7706,8806,7006,8805,4006,880
2019-02-156,7906,7906,5906,6907,9006,690
2019-02-146,6106,9006,6106,82013,2006,820
2019-02-136,6606,6806,5306,6707,0006,670
2019-02-126,5006,6606,5006,6606,4006,660
2019-02-086,5506,5706,4906,4906,5006,490
2019-02-076,5706,6506,5306,6406,3006,640
2019-02-066,5906,6806,5506,6008,8006,600
2019-02-056,6006,7106,5506,6009,3006,600
2019-02-046,6906,8206,6006,6209,7006,620
2019-02-016,6706,7006,5806,6107,5006,610
2019-01-316,6006,6906,5506,68011,1006,680
2019-01-306,7206,7206,5606,60038,9006,600
2019-01-296,1006,7706,0006,75081,6006,750
2019-01-285,7505,9505,7205,92015,7005,920
2019-01-255,7905,8405,7005,75010,3005,750
2019-01-245,7205,7205,6405,6906,7005,690
2019-01-235,7005,8505,7005,8006,9005,800
2019-01-225,7405,7905,6905,7805,9005,780
2019-01-215,7405,8205,7205,7409,1005,740
2019-01-185,7205,7705,7105,7506,9005,750
2019-01-175,5505,6605,5505,6405,8005,640
2019-01-165,6505,6505,5005,5305,9005,530
2019-01-155,5905,7405,5905,7307,7005,730
2019-01-115,5405,6605,5205,63015,9005,630
2019-01-105,5105,5405,4805,54011,4005,540
2019-01-095,5405,5605,4405,54015,9005,540
2019-01-085,3605,5705,2905,53022,0005,530
2019-01-075,7305,7305,2905,36021,7005,360
2019-01-045,5405,6105,4105,43015,5005,430

分割・併合履歴 ： [2000-03-28]1株→2株