トランスアクト・テクノロジーズの株価時系列・推移
- 52週高値
- 6.02（2026/6/30）
- 52週安値
- 3.06（2026/3/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 4.70 | 4.75 | 4.40 | 4.49 | 6,082 | 4.49 |
| 2026/10/8 | 4.55 | 4.66 | 4.50 | 4.59 | 8,217 | 4.59 |
| 2026/10/7 | 4.63 | 4.68 | 4.50 | 4.63 | 33,293 | 4.63 |
| 2026/10/6 | 4.75 | 4.77 | 4.55 | 4.72 | 5,774 | 4.72 |
| 2026/10/5 | 4.78 | 4.83 | 4.48 | 4.53 | 16,537 | 4.53 |
| 2026/10/2 | 4.65 | 4.85 | 4.65 | 4.81 | 9,288 | 4.81 |
| 2026/10/1 | 4.74 | 4.77 | 4.40 | 4.61 | 19,605 | 4.61 |
| 2026/9/30 | 4.67 | 4.90 | 4.51 | 4.84 | 17,335 | 4.84 |
| 2026/9/29 | 4.90 | 4.90 | 4.56 | 4.63 | 25,523 | 4.63 |
| 2026/9/28 | 4.71 | 4.99 | 4.70 | 4.71 | 41,319 | 4.71 |
| 2026/9/25 | 4.91 | 4.91 | 4.70 | 4.87 | 17,733 | 4.87 |
| 2026/9/24 | 4.96 | 5.09 | 4.91 | 4.91 | 10,802 | 4.91 |
| 2026/9/23 | 5.02 | 5.14 | 4.98 | 5.01 | 15,239 | 5.01 |
| 2026/9/22 | 5.06 | 5.11 | 5.02 | 5.11 | 4,308 | 5.11 |
| 2026/9/21 | 5.10 | 5.16 | 5.01 | 5.15 | 2,471 | 5.15 |
| 2026/9/18 | 5.10 | 5.20 | 5.10 | 5.10 | 44,745 | 5.10 |
| 2026/9/17 | 5.06 | 5.19 | 5.06 | 5.19 | 7,827 | 5.19 |
| 2026/9/16 | 5.20 | 5.20 | 5.06 | 5.06 | 17,072 | 5.06 |
| 2026/9/15 | 5.08 | 5.15 | 5.06 | 5.11 | 7,024 | 5.11 |
| 2026/9/14 | 5.05 | 5.22 | 5.05 | 5.12 | 8,484 | 5.12 |
1〜20/250件
