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 |
|---|---|---|---|---|---|---|
| 2026/10/21 | 4.69 | 5.23 | 4.69 | 5.19 | 49,354 | 5.19 |
| 2026/10/20 | 4.50 | 4.83 | 4.50 | 4.67 | 29,214 | 4.67 |
| 2026/10/19 | 4.35 | 4.65 | 4.35 | 4.55 | 31,889 | 4.55 |
| 2026/10/16 | 4.60 | 4.60 | 4.30 | 4.35 | 13,321 | 4.35 |
| 2026/10/15 | 4.58 | 4.77 | 4.25 | 4.60 | 34,722 | 4.60 |
| 2026/10/14 | 4.43 | 4.59 | 4.39 | 4.55 | 33,522 | 4.55 |
| 2026/10/13 | 4.45 | 4.66 | 4.39 | 4.51 | 20,428 | 4.51 |
| 2026/10/12 | 4.41 | 4.53 | 4.33 | 4.37 | 9,500 | 4.37 |
| 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 |
1〜20/250件
