！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) |
|---|---|---|---|---|---|---|---|
| 7/21 | 6,890 | 7,100 | 6,860 | 6,870 | +40 | +0.6 | 72,400 |
| 7/14 | 6,840 | 7,040 | 6,820 | 6,830 | +40 | +0.6 | 107,100 |
| 7/7 | 6,610 | 6,860 | 6,610 | 6,790 | +210 | +3.2 | 79,500 |
| 6/30 | 6,490 | 6,660 | 6,420 | 6,580 | +90 | +1.4 | 135,800 |
| 6/23 | 6,590 | 6,600 | 6,460 | 6,490 | -100 | -1.5 | 112,600 |
| 6/16 | 6,640 | 6,730 | 6,540 | 6,590 | -80 | -1.2 | 126,400 |
| 6/9 | 6,780 | 6,820 | 6,620 | 6,670 | -60 | -0.9 | 94,400 |
| 6/2 | 6,630 | 6,770 | 6,530 | 6,730 | +100 | +1.5 | 114,800 |
| 5/26 | 6,780 | 6,780 | 6,610 | 6,630 | -100 | -1.5 | 76,900 |
| 5/19 | 6,840 | 6,900 | 6,720 | 6,730 | -50 | -0.7 | 91,100 |
| 5/12 | 6,640 | 6,850 | 6,600 | 6,780 | +100 | +1.5 | 72,100 |
| 5/2 | 6,830 | 6,830 | 6,660 | 6,680 | -140 | -2.1 | 69,500 |
| 4/28 | 7,430 | 7,660 | 6,710 | 6,820 | -600 | -8.1 | 159,400 |
| 4/21 | 7,290 | 7,450 | 7,090 | 7,420 | +150 | +2.1 | 64,900 |
| 4/14 | 7,210 | 7,320 | 7,040 | 7,270 | +150 | +2.1 | 62,200 |
| 4/7 | 7,400 | 7,430 | 6,980 | 7,120 | -280 | -3.8 | 81,900 |
| 3/31 | 7,060 | 7,480 | 7,060 | 7,400 | +380 | +5.4 | 89,300 |
| 3/24 | 7,110 | 7,110 | 6,810 | 7,020 | -90 | -1.3 | 47,600 |
| 3/17 | 7,010 | 7,110 | 6,830 | 7,110 | +20 | +0.3 | 69,500 |
| 3/10 | 6,980 | 7,150 | 6,840 | 7,090 | +180 | +2.6 | 76,900 |
| 3/3 | 6,730 | 6,960 | 6,640 | 6,910 | +210 | +3.1 | 66,700 |
| 2/24 | 6,890 | 6,930 | 6,670 | 6,700 | -130 | -1.9 | 52,800 |
| 2/17 | 7,130 | 7,130 | 6,810 | 6,830 | -270 | -3.8 | 76,300 |
| 2/10 | 7,170 | 7,230 | 7,020 | 7,100 | -60 | -0.8 | 89,200 |
| 2/3 | 7,320 | 7,610 | 7,080 | 7,160 | -240 | -3.2 | 95,700 |
| 1/27 | 7,430 | 7,740 | 7,380 | 7,400 | +70 | +1.0 | 83,700 |
| 1/20 | 7,190 | 7,480 | 7,160 | 7,330 | +140 | +2.0 | 45,100 |
| 1/13 | 7,340 | 7,370 | 7,160 | 7,190 | -30 | -0.4 | 29,300 |
| 1/6 | 7,390 | 7,390 | 7,160 | 7,220 | -170 | -2.3 | 31,500 |
| 12/30 | 7,490 | 7,510 | 7,270 | 7,390 | -130 | -1.7 | 57,100 |
▶︎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
