9058東証P貸借
業種 倉庫・運輸
トランコム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,760 (23/09/06) | 5,250 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,340 (24/01/05) | 5,250 (24/05/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,490 | 6,040 | 5,430 | 6,020 | +550 | +10.1 | 163,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 5,330 | 5,540 | 5,280 | 5,470 | +150 | +2.8 | 120,300 |
| 5/2 | 5,740 | 5,840 | 5,250 | 5,320 | -420 | -7.3 | 96,100 |
| 4/26 | 5,800 | 5,900 | 5,620 | 5,740 | -50 | -0.9 | 77,200 |
| 4/19 | 5,950 | 6,030 | 5,760 | 5,790 | -200 | -3.3 | 48,000 |
| 4/12 | 6,010 | 6,150 | 5,920 | 5,990 | 0 | 0.0 | 42,500 |
| 4/5 | 6,030 | 6,120 | 5,850 | 5,990 | -40 | -0.7 | 62,300 |
| 3/29 | 6,080 | 6,180 | 6,000 | 6,030 | -80 | -1.3 | 61,600 |
| 3/22 | 5,920 | 6,130 | 5,910 | 6,110 | +90 | +1.5 | 47,200 |
| 3/15 | 6,080 | 6,080 | 5,840 | 6,020 | -70 | -1.2 | 91,500 |
| 3/8 | 6,230 | 6,260 | 5,960 | 6,090 | -160 | -2.6 | 128,300 |
| 3/1 | 6,390 | 6,410 | 6,240 | 6,250 | -110 | -1.7 | 89,700 |
| 2/22 | 6,390 | 6,420 | 6,270 | 6,360 | -30 | -0.5 | 66,000 |
| 2/16 | 6,890 | 6,890 | 6,310 | 6,390 | -440 | -6.4 | 85,600 |
| 2/9 | 6,970 | 7,050 | 6,790 | 6,830 | -170 | -2.4 | 106,400 |
| 2/2 | 7,160 | 7,280 | 6,920 | 7,000 | -150 | -2.1 | 93,700 |
| 1/26 | 7,170 | 7,250 | 7,150 | 7,150 | -20 | -0.3 | 42,800 |
| 1/19 | 7,160 | 7,250 | 7,140 | 7,170 | +10 | +0.1 | 47,500 |
| 1/12 | 7,230 | 7,300 | 7,120 | 7,160 | -100 | -1.4 | 40,900 |
| 1/5 | 7,180 | 7,340 | 7,180 | 7,260 | +80 | +1.1 | 24,900 |
| 12/29 | 7,380 | 7,380 | 6,860 | 7,180 | -200 | -2.7 | 71,300 |
| 12/22 | 7,420 | 7,430 | 7,280 | 7,380 | -40 | -0.5 | 53,400 |
| 12/15 | 7,340 | 7,480 | 7,320 | 7,420 | +80 | +1.1 | 41,300 |
| 12/8 | 7,520 | 7,570 | 7,170 | 7,340 | -180 | -2.4 | 78,500 |
| 12/1 | 7,510 | 7,630 | 7,440 | 7,520 | +10 | +0.1 | 43,900 |
| 11/24 | 7,650 | 7,660 | 7,450 | 7,510 | -110 | -1.4 | 39,700 |
| 11/17 | 7,320 | 7,620 | 7,320 | 7,620 | +100 | +1.3 | 65,200 |
| 11/10 | 7,220 | 7,520 | 7,110 | 7,520 | +300 | +4.2 | 56,700 |
| 11/2 | 7,380 | 7,380 | 6,790 | 7,220 | -160 | -2.2 | 60,100 |
| 10/27 | 7,180 | 7,380 | 7,060 | 7,380 | +240 | +3.4 | 42,900 |
| 10/20 | 7,120 | 7,280 | 7,060 | 7,140 | +20 | +0.3 | 47,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて