！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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 7,620 | 7,770 | 7,420 | 7,520 | -100 | -1.3 | 55,300 |
| 12/16 | 7,680 | 7,860 | 7,550 | 7,620 | -200 | -2.6 | 53,500 |
| 12/9 | 7,590 | 7,820 | 7,450 | 7,820 | +340 | +4.6 | 63,200 |
| 12/2 | 7,950 | 8,080 | 7,480 | 7,480 | -470 | -5.9 | 71,900 |
| 11/25 | 7,780 | 8,060 | 7,660 | 7,950 | +140 | +1.8 | 57,700 |
| 11/18 | 7,680 | 7,970 | 7,520 | 7,810 | +130 | +1.7 | 66,900 |
| 11/11 | 7,270 | 7,750 | 7,270 | 7,680 | +410 | +5.6 | 67,300 |
| 11/4 | 7,510 | 7,800 | 7,200 | 7,270 | -140 | -1.9 | 77,000 |
| 10/28 | 8,230 | 8,250 | 7,150 | 7,410 | -760 | -9.3 | 211,500 |
| 10/21 | 8,110 | 8,250 | 7,880 | 8,170 | +50 | +0.6 | 79,200 |
| 10/14 | 8,100 | 8,270 | 7,950 | 8,120 | -120 | -1.5 | 75,200 |
| 10/7 | 7,620 | 8,320 | 7,560 | 8,240 | +620 | +8.1 | 102,600 |
| 9/30 | 7,770 | 7,970 | 7,600 | 7,620 | -330 | -4.2 | 114,700 |
| 9/22 | 8,330 | 8,450 | 7,940 | 7,950 | -270 | -3.3 | 53,900 |
| 9/16 | 7,950 | 8,290 | 7,860 | 8,220 | +400 | +5.1 | 88,400 |
| 9/9 | 7,570 | 7,840 | 7,470 | 7,820 | +180 | +2.4 | 95,200 |
| 9/2 | 7,630 | 7,800 | 7,450 | 7,640 | -130 | -1.7 | 110,100 |
| 8/26 | 7,570 | 7,830 | 7,470 | 7,770 | +200 | +2.6 | 78,100 |
| 8/19 | 7,790 | 7,790 | 7,500 | 7,570 | -190 | -2.5 | 57,200 |
| 8/12 | 7,550 | 7,790 | 7,380 | 7,760 | +190 | +2.5 | 54,200 |
| 8/5 | 7,480 | 7,620 | 7,240 | 7,570 | +210 | +2.9 | 109,900 |
| 7/29 | 7,460 | 7,580 | 7,130 | 7,360 | -100 | -1.3 | 109,000 |
| 7/22 | 7,280 | 7,460 | 7,160 | 7,460 | +220 | +3.0 | 74,600 |
| 7/15 | 7,370 | 7,510 | 7,070 | 7,240 | 0 | 0.0 | 113,200 |
| 7/8 | 6,990 | 7,400 | 6,910 | 7,240 | +350 | +5.1 | 109,900 |
| 7/1 | 6,500 | 6,960 | 6,450 | 6,890 | +450 | +7.0 | 158,700 |
| 6/24 | 6,070 | 6,450 | 6,010 | 6,440 | +410 | +6.8 | 126,400 |
| 6/17 | 6,400 | 6,400 | 5,950 | 6,030 | -420 | -6.5 | 150,400 |
| 6/10 | 6,420 | 6,640 | 6,370 | 6,450 | -30 | -0.5 | 203,800 |
| 6/3 | 6,410 | 6,610 | 6,400 | 6,480 | +100 | +1.6 | 216,300 |
▶︎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
