！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 6,470 | 6,500 | 6,260 | 6,380 | -120 | -1.9 | 43,200 |
| 7/5 | 6,350 | 6,690 | 6,300 | 6,500 | +280 | +4.5 | 57,000 |
| 6/28 | 6,220 | 6,310 | 6,110 | 6,220 | +50 | +0.8 | 40,300 |
| 6/21 | 6,140 | 6,290 | 5,990 | 6,170 | +30 | +0.5 | 38,400 |
| 6/14 | 6,400 | 6,400 | 6,070 | 6,140 | -280 | -4.4 | 38,200 |
| 6/7 | 6,560 | 6,570 | 6,340 | 6,420 | -140 | -2.1 | 27,200 |
| 5/31 | 6,440 | 6,630 | 6,320 | 6,560 | +220 | +3.5 | 46,800 |
| 5/24 | 6,610 | 6,730 | 6,270 | 6,340 | -260 | -3.9 | 25,400 |
| 5/17 | 6,400 | 6,630 | 6,270 | 6,600 | +280 | +4.4 | 30,000 |
| 5/10 | 6,550 | 6,640 | 6,160 | 6,320 | -130 | -2.0 | 63,900 |
| 4/26 | 6,340 | 6,570 | 6,160 | 6,450 | +120 | +1.9 | 79,400 |
| 4/19 | 6,480 | 6,610 | 6,290 | 6,330 | -120 | -1.9 | 56,800 |
| 4/12 | 6,670 | 6,680 | 6,400 | 6,450 | -240 | -3.6 | 50,600 |
| 4/5 | 6,710 | 6,800 | 6,560 | 6,690 | +180 | +2.8 | 50,600 |
| 3/29 | 6,650 | 6,910 | 6,470 | 6,510 | -140 | -2.1 | 44,800 |
| 3/22 | 6,620 | 6,680 | 6,510 | 6,650 | +60 | +0.9 | 37,800 |
| 3/15 | 6,630 | 6,800 | 6,520 | 6,590 | +20 | +0.3 | 32,200 |
| 3/8 | 6,800 | 6,910 | 6,570 | 6,570 | -160 | -2.4 | 39,700 |
| 3/1 | 7,010 | 7,010 | 6,590 | 6,730 | -210 | -3.0 | 47,800 |
| 2/22 | 6,770 | 6,980 | 6,670 | 6,940 | +250 | +3.7 | 27,000 |
| 2/15 | 6,500 | 6,900 | 6,500 | 6,690 | +200 | +3.1 | 34,500 |
| 2/8 | 6,690 | 6,820 | 6,490 | 6,490 | -120 | -1.8 | 40,600 |
| 2/1 | 5,750 | 6,770 | 5,720 | 6,610 | +860 | +15.0 | 154,800 |
| 1/25 | 5,740 | 5,850 | 5,640 | 5,750 | 0 | 0.0 | 38,900 |
| 1/18 | 5,590 | 5,770 | 5,500 | 5,750 | +120 | +2.1 | 26,300 |
| 1/11 | 5,730 | 5,730 | 5,290 | 5,630 | +200 | +3.7 | 86,900 |
| 1/4 | 5,540 | 5,610 | 5,410 | 5,430 | -210 | -3.7 | 15,500 |
| 12/28 | 5,250 | 5,740 | 5,100 | 5,640 | +190 | +3.5 | 38,800 |
| 12/21 | 6,360 | 6,430 | 5,410 | 5,450 | ー | ー | 57,000 |
▶︎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
