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 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 5.79 | 5.85 | 5.64 | 5.78 | 26,322 | 5.78 |
| 2026/8/10 | 5.48 | 5.73 | 4.91 | 5.61 | 17,099 | 5.61 |
| 2026/8/7 | 5.58 | 5.96 | 5.25 | 5.70 | 14,358 | 5.70 |
| 2026/8/6 | 5.61 | 5.69 | 5.08 | 5.68 | 10,550 | 5.68 |
| 2026/8/5 | 5.55 | 5.84 | 5.16 | 5.64 | 29,797 | 5.64 |
| 2026/8/4 | 5.56 | 5.70 | 5.40 | 5.61 | 21,825 | 5.61 |
| 2026/8/3 | 5.30 | 5.62 | 5.13 | 5.47 | 42,931 | 5.47 |
| 2026/7/31 | 4.88 | 5.22 | 4.84 | 5.18 | 14,634 | 5.18 |
| 2026/7/30 | 4.80 | 4.96 | 4.79 | 4.88 | 6,839 | 4.88 |
| 2026/7/29 | 4.86 | 4.95 | 4.85 | 4.91 | 2,742 | 4.91 |
| 2026/7/28 | 4.97 | 5.00 | 4.85 | 4.91 | 15,048 | 4.91 |
| 2026/7/27 | 5.06 | 5.17 | 4.95 | 5.03 | 16,635 | 5.03 |
| 2026/7/24 | 5.00 | 5.15 | 4.83 | 5.03 | 9,755 | 5.03 |
| 2026/7/23 | 5.10 | 5.15 | 4.85 | 4.97 | 16,462 | 4.97 |
| 2026/7/22 | 5.10 | 5.24 | 5.00 | 5.06 | 12,354 | 5.06 |
| 2026/7/21 | 5.18 | 5.26 | 5.04 | 5.17 | 20,233 | 5.17 |
| 2026/7/20 | 5.25 | 5.35 | 5.01 | 5.18 | 27,053 | 5.18 |
| 2026/7/17 | 5.09 | 5.45 | 4.99 | 5.23 | 37,153 | 5.23 |
| 2026/7/16 | 5.33 | 5.34 | 5.12 | 5.18 | 10,911 | 5.18 |
| 2026/7/15 | 5.27 | 5.39 | 5.25 | 5.31 | 13,477 | 5.31 |
1〜20/250件
