トランコム(株)
9058（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/27 | 8,160 | 8,160 | 7,780 | 7,790 | 19,400 | 7,790 |
| 2022/1/26 | 8,150 | 8,220 | 7,830 | 8,060 | 20,400 | 8,060 |
| 2022/1/25 | 8,330 | 8,330 | 8,160 | 8,200 | 17,600 | 8,200 |
| 2022/1/24 | 8,470 | 8,560 | 8,370 | 8,460 | 11,300 | 8,460 |
| 2022/1/21 | 8,380 | 8,500 | 8,260 | 8,470 | 9,500 | 8,470 |
| 2022/1/20 | 8,300 | 8,480 | 8,240 | 8,410 | 5,900 | 8,410 |
| 2022/1/19 | 8,410 | 8,450 | 8,250 | 8,300 | 16,300 | 8,300 |
| 2022/1/18 | 8,690 | 8,690 | 8,460 | 8,460 | 8,000 | 8,460 |
| 2022/1/17 | 8,700 | 8,720 | 8,460 | 8,610 | 4,800 | 8,610 |
| 2022/1/14 | 8,500 | 8,670 | 8,500 | 8,610 | 9,100 | 8,610 |
| 2022/1/13 | 8,790 | 8,790 | 8,540 | 8,540 | 7,500 | 8,540 |
| 2022/1/12 | 8,570 | 8,800 | 8,570 | 8,750 | 7,600 | 8,750 |
| 2022/1/11 | 8,770 | 8,770 | 8,500 | 8,640 | 8,400 | 8,640 |
| 2022/1/7 | 8,570 | 8,750 | 8,470 | 8,680 | 12,300 | 8,680 |
| 2022/1/6 | 8,660 | 8,730 | 8,560 | 8,630 | 8,300 | 8,630 |
| 2022/1/5 | 8,700 | 8,810 | 8,650 | 8,750 | 8,500 | 8,750 |
| 2022/1/4 | 8,890 | 8,890 | 8,660 | 8,690 | 14,000 | 8,690 |
| 2021/12/30 | 8,840 | 8,960 | 8,810 | 8,960 | 7,400 | 8,960 |
| 2021/12/29 | 8,920 | 8,980 | 8,830 | 8,900 | 10,200 | 8,900 |
| 2021/12/28 | 8,860 | 8,920 | 8,790 | 8,910 | 10,800 | 8,910 |