トランプ・メディア・アンド・テクノロジー・グループの株価時系列・推移
- 52週高値
- 17.09（2025/12/19）
- 52週安値
- 6.96（2026/6/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 7.92 | 8.04 | 7.75 | 7.75 | 3,824,346 | 7.75 |
| 2026/10/12 | 8.12 | 8.14 | 7.93 | 7.97 | 2,699,438 | 7.97 |
| 2026/10/9 | 8.38 | 8.44 | 8.02 | 8.11 | 3,154,003 | 8.11 |
| 2026/10/8 | 8.14 | 8.25 | 8.06 | 8.20 | 3,185,105 | 8.20 |
| 2026/10/7 | 8.53 | 8.55 | 8.12 | 8.22 | 4,159,499 | 8.22 |
| 2026/10/6 | 8.69 | 8.80 | 8.61 | 8.65 | 1,984,566 | 8.65 |
| 2026/10/5 | 9.00 | 9.06 | 8.62 | 8.63 | 4,579,546 | 8.63 |
| 2026/10/2 | 9.00 | 9.27 | 8.84 | 8.91 | 3,967,699 | 8.91 |
| 2026/10/1 | 9.13 | 9.14 | 8.55 | 8.79 | 4,341,919 | 8.79 |
| 2026/9/30 | 9.29 | 9.47 | 9.06 | 9.06 | 3,562,533 | 9.06 |
| 2026/9/29 | 9.18 | 9.44 | 9.07 | 9.10 | 3,104,189 | 9.10 |
| 2026/9/28 | 9.05 | 9.19 | 8.94 | 9.12 | 2,936,965 | 9.12 |
| 2026/9/25 | 9.12 | 9.20 | 9.04 | 9.14 | 2,064,973 | 9.14 |
| 2026/9/24 | 8.94 | 9.12 | 8.89 | 9.10 | 2,045,487 | 9.10 |
| 2026/9/23 | 9.32 | 9.34 | 8.99 | 9.06 | 2,297,044 | 9.06 |
| 2026/9/22 | 9.20 | 9.38 | 9.04 | 9.38 | 3,303,487 | 9.38 |
| 2026/9/21 | 9.06 | 9.33 | 9.00 | 9.12 | 4,820,411 | 9.12 |
| 2026/9/18 | 8.75 | 8.88 | 8.65 | 8.85 | 4,519,164 | 8.85 |
| 2026/9/17 | 8.72 | 8.80 | 8.62 | 8.68 | 2,229,784 | 8.68 |
| 2026/9/16 | 8.59 | 8.69 | 8.48 | 8.55 | 2,455,214 | 8.55 |
1〜20/251件
