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
10,259
円
(11:10)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,850 (24/10/01) | 5,250 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,850 (24/10/01) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 10,260 | 10,270 | 10,250 | 10,260 | +10 | +0.1 | 85,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/27 | 6,870 | 6,980 | 6,340 | 6,380 | -420 | -6.2 | 179,600 |
| 5/20 | 7,070 | 7,070 | 6,760 | 6,800 | -220 | -3.1 | 105,700 |
| 5/13 | 6,900 | 7,160 | 6,860 | 7,020 | +40 | +0.6 | 130,000 |
| 5/6 | 6,860 | 7,010 | 6,850 | 6,980 | +190 | +2.8 | 62,400 |
| 4/28 | 6,930 | 6,980 | 6,730 | 6,790 | -140 | -2.0 | 106,400 |
| 4/22 | 7,010 | 7,030 | 6,800 | 6,930 | -20 | -0.3 | 66,600 |
| 4/15 | 6,920 | 7,170 | 6,760 | 6,950 | +20 | +0.3 | 97,300 |
| 4/8 | 7,150 | 7,230 | 6,810 | 6,930 | -320 | -4.4 | 119,700 |
| 4/1 | 7,140 | 7,280 | 6,950 | 7,250 | +180 | +2.6 | 67,100 |
| 3/25 | 7,010 | 7,130 | 6,930 | 7,070 | +120 | +1.7 | 45,100 |
| 3/18 | 6,990 | 7,010 | 6,850 | 6,950 | -40 | -0.6 | 68,800 |
| 3/11 | 6,950 | 7,090 | 6,770 | 6,990 | -210 | -2.9 | 111,500 |
| 3/4 | 7,040 | 7,430 | 7,030 | 7,200 | +120 | +1.7 | 121,900 |
| 2/25 | 7,140 | 7,250 | 7,020 | 7,080 | -210 | -2.9 | 58,600 |
| 2/18 | 7,600 | 7,670 | 7,080 | 7,290 | -410 | -5.3 | 103,200 |
| 2/10 | 7,700 | 7,820 | 7,420 | 7,700 | 0 | 0.0 | 67,000 |
| 2/4 | 8,000 | 8,240 | 7,580 | 7,700 | -270 | -3.4 | 104,500 |
| 1/28 | 8,470 | 8,560 | 7,780 | 7,970 | -500 | -5.9 | 79,800 |
| 1/21 | 8,700 | 8,720 | 8,240 | 8,470 | -140 | -1.6 | 44,500 |
| 1/14 | 8,770 | 8,800 | 8,500 | 8,610 | -70 | -0.8 | 32,600 |
▶︎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
