トランコム(株)
9058（東証PRM）
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 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 6,860 | 6,860 | 6,760 | 6,770 | 19,700 | 6,770 |
| 2022/5/24 | 6,920 | 6,930 | 6,830 | 6,880 | 23,700 | 6,880 |
| 2022/5/23 | 6,870 | 6,980 | 6,850 | 6,920 | 41,000 | 6,920 |
| 2022/5/20 | 6,870 | 6,870 | 6,760 | 6,800 | 22,700 | 6,800 |
| 2022/5/19 | 6,900 | 6,930 | 6,780 | 6,850 | 23,000 | 6,850 |
| 2022/5/18 | 6,990 | 6,990 | 6,840 | 6,850 | 17,900 | 6,850 |
| 2022/5/17 | 7,020 | 7,040 | 6,950 | 6,950 | 23,700 | 6,950 |
| 2022/5/16 | 7,070 | 7,070 | 6,980 | 7,010 | 18,400 | 7,010 |
| 2022/5/13 | 7,010 | 7,080 | 6,980 | 7,020 | 21,100 | 7,020 |
| 2022/5/12 | 7,050 | 7,050 | 6,990 | 7,020 | 13,800 | 7,020 |
| 2022/5/11 | 7,100 | 7,110 | 7,040 | 7,070 | 21,200 | 7,070 |
| 2022/5/10 | 6,980 | 7,160 | 6,900 | 7,100 | 47,800 | 7,100 |
| 2022/5/9 | 6,900 | 7,000 | 6,860 | 6,980 | 26,100 | 6,980 |
| 2022/5/6 | 6,980 | 7,000 | 6,870 | 6,980 | 32,900 | 6,980 |
| 2022/5/2 | 6,860 | 7,010 | 6,850 | 6,930 | 29,500 | 6,930 |
| 2022/4/28 | 6,850 | 6,850 | 6,730 | 6,790 | 44,100 | 6,790 |
| 2022/4/27 | 6,790 | 6,890 | 6,740 | 6,850 | 29,300 | 6,850 |
| 2022/4/26 | 6,960 | 6,980 | 6,870 | 6,920 | 13,200 | 6,920 |
| 2022/4/25 | 6,930 | 6,930 | 6,810 | 6,890 | 19,800 | 6,890 |
| 2022/4/22 | 6,860 | 7,000 | 6,860 | 6,930 | 9,100 | 6,930 |