！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/13 | 7,280 | 7,300 | 7,070 | 7,120 | -140 | -1.9 | 44,800 |
| 10/6 | 7,340 | 7,410 | 7,050 | 7,260 | -80 | -1.1 | 67,900 |
| 9/29 | 7,520 | 7,520 | 7,260 | 7,340 | -60 | -0.8 | 65,500 |
| 9/22 | 7,610 | 7,620 | 7,390 | 7,400 | -210 | -2.8 | 56,600 |
| 9/15 | 7,660 | 7,750 | 7,500 | 7,610 | -50 | -0.7 | 61,500 |
| 9/8 | 7,610 | 7,760 | 7,610 | 7,660 | +50 | +0.7 | 61,200 |
| 9/1 | 7,560 | 7,710 | 7,500 | 7,610 | +50 | +0.7 | 71,800 |
| 8/25 | 7,360 | 7,640 | 7,360 | 7,560 | +210 | +2.9 | 63,400 |
| 8/18 | 7,480 | 7,570 | 7,310 | 7,350 | -70 | -0.9 | 46,900 |
| 8/10 | 7,170 | 7,440 | 7,160 | 7,420 | +250 | +3.5 | 43,200 |
| 8/4 | 6,980 | 7,170 | 6,950 | 7,170 | +290 | +4.2 | 74,800 |
| 7/28 | 6,900 | 7,040 | 6,820 | 6,880 | +10 | +0.2 | 70,600 |
▶︎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
