！決算発表予定日 2024/10/28
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 |
|---|---|
| 10,330 (24/09/19) | 5,250 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,330 (24/09/19) | 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) |
|---|---|---|---|---|---|---|---|
| 9/20 | 7,160 | 10,470 | 7,160 | 10,450 | +3,330 | +46.8 | 2,055,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 6,990 | 7,160 | 6,930 | 7,120 | +60 | +0.9 | 108,600 |
| 9/6 | 7,000 | 7,210 | 6,900 | 7,060 | +30 | +0.4 | 106,100 |
| 8/30 | 6,780 | 7,130 | 6,780 | 7,030 | +290 | +4.3 | 110,200 |
| 8/23 | 6,590 | 6,780 | 6,520 | 6,740 | +200 | +3.1 | 172,000 |
| 8/16 | 6,800 | 6,860 | 6,460 | 6,540 | -240 | -3.5 | 143,300 |
| 8/9 | 6,060 | 6,870 | 5,710 | 6,780 | +550 | +8.8 | 204,000 |
| 8/2 | 6,180 | 6,810 | 6,080 | 6,230 | +90 | +1.5 | 156,700 |
| 7/26 | 6,440 | 6,670 | 6,100 | 6,140 | -230 | -3.6 | 97,000 |
| 7/19 | 6,110 | 6,370 | 6,090 | 6,370 | +280 | +4.6 | 44,700 |
| 7/12 | 6,220 | 6,290 | 6,050 | 6,090 | -150 | -2.4 | 90,700 |
| 7/5 | 6,480 | 6,480 | 6,180 | 6,240 | -310 | -4.7 | 78,700 |
| 6/28 | 6,490 | 6,590 | 6,360 | 6,550 | +150 | +2.3 | 95,400 |
| 6/21 | 6,320 | 6,600 | 6,300 | 6,400 | +80 | +1.3 | 124,700 |
| 6/14 | 6,220 | 6,380 | 6,190 | 6,320 | +100 | +1.6 | 77,200 |
| 6/7 | 6,060 | 6,290 | 6,060 | 6,220 | +160 | +2.6 | 90,900 |
| 5/31 | 6,080 | 6,210 | 5,950 | 6,060 | 0 | 0.0 | 94,300 |
| 5/24 | 6,050 | 6,180 | 5,940 | 6,060 | +40 | +0.7 | 100,000 |
| 5/17 | 5,490 | 6,040 | 5,430 | 6,020 | +550 | +10.1 | 129,700 |
| 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 |
▶︎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
