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 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 4.75 | 5.20 | 4.73 | 4.85 | 21,558 | 4.85 |
| 2026/11/12 | 4.83 | 4.88 | 4.79 | 4.88 | 4,780 | 4.88 |
| 2026/11/11 | 4.99 | 5.17 | 4.82 | 4.93 | 25,785 | 4.93 |
| 2026/11/10 | 5.28 | 5.28 | 4.80 | 4.80 | 13,622 | 4.80 |
| 2026/11/9 | 4.95 | 5.09 | 4.75 | 5.09 | 24,668 | 5.09 |
| 2026/11/6 | 5.20 | 5.20 | 4.80 | 4.87 | 14,555 | 4.87 |
| 2026/11/5 | 5.24 | 5.24 | 5.00 | 5.04 | 21,506 | 5.04 |
| 2026/11/4 | 5.26 | 5.50 | 5.11 | 5.27 | 16,931 | 5.27 |
| 2026/11/3 | 5.50 | 5.55 | 5.26 | 5.27 | 18,261 | 5.27 |
| 2026/11/2 | 5.59 | 5.80 | 5.26 | 5.39 | 38,225 | 5.39 |
| 2026/10/30 | 5.70 | 5.70 | 5.40 | 5.48 | 3,919 | 5.48 |
| 2026/10/29 | 5.48 | 5.72 | 5.37 | 5.59 | 18,556 | 5.59 |
| 2026/10/28 | 5.60 | 5.68 | 5.45 | 5.50 | 17,043 | 5.50 |
| 2026/10/27 | 5.45 | 5.78 | 5.40 | 5.55 | 65,899 | 5.55 |
| 2026/10/26 | 5.26 | 5.50 | 5.26 | 5.33 | 21,103 | 5.33 |
| 2026/10/23 | 5.21 | 5.40 | 5.21 | 5.27 | 13,708 | 5.27 |
| 2026/10/22 | 5.15 | 5.39 | 5.10 | 5.30 | 47,242 | 5.30 |
| 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 |
1〜20/251件
