！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) |
|---|---|---|---|---|---|---|---|
| 10/29 | 8,600 | 8,800 | 7,840 | 7,960 | -720 | -8.3 | 216,600 |
| 10/22 | 8,590 | 8,760 | 8,410 | 8,680 | +90 | +1.1 | 64,300 |
| 10/15 | 8,280 | 8,620 | 8,280 | 8,590 | +350 | +4.3 | 95,800 |
| 10/8 | 8,300 | 8,450 | 8,080 | 8,240 | +140 | +1.7 | 115,300 |
| 10/1 | 8,720 | 8,840 | 8,060 | 8,100 | -620 | -7.1 | 89,100 |
| 9/24 | 8,730 | 8,760 | 8,440 | 8,720 | -130 | -1.5 | 35,100 |
| 9/17 | 8,770 | 9,140 | 8,770 | 8,850 | 0 | 0.0 | 61,200 |
| 9/10 | 8,380 | 8,850 | 8,380 | 8,850 | +420 | +5.0 | 53,300 |
| 9/3 | 8,330 | 8,560 | 8,220 | 8,430 | +210 | +2.6 | 56,500 |
| 8/27 | 8,270 | 8,710 | 8,180 | 8,220 | +60 | +0.7 | 46,900 |
| 8/20 | 8,480 | 8,610 | 8,160 | 8,160 | -270 | -3.2 | 73,100 |
| 8/13 | 8,510 | 8,740 | 8,410 | 8,430 | -80 | -0.9 | 43,700 |
| 8/6 | 8,530 | 8,740 | 8,330 | 8,510 | -20 | -0.2 | 44,200 |
| 7/30 | 8,500 | 9,100 | 8,490 | 8,530 | +170 | +2.0 | 85,700 |
| 7/21 | 8,210 | 8,410 | 8,100 | 8,360 | 0 | 0.0 | 34,300 |
| 7/16 | 8,160 | 8,650 | 8,160 | 8,360 | +270 | +3.3 | 52,800 |
| 7/9 | 8,200 | 8,590 | 8,010 | 8,090 | -110 | -1.3 | 88,100 |
| 7/2 | 7,980 | 8,300 | 7,830 | 8,200 | +220 | +2.8 | 70,700 |
| 6/25 | 7,940 | 8,220 | 7,890 | 7,980 | -140 | -1.7 | 41,400 |
| 6/18 | 8,330 | 8,390 | 8,080 | 8,120 | -170 | -2.1 | 22,600 |
| 6/11 | 8,250 | 8,330 | 8,180 | 8,290 | +90 | +1.1 | 27,300 |
| 6/4 | 8,580 | 8,580 | 7,930 | 8,200 | -380 | -4.4 | 74,900 |
| 5/28 | 8,800 | 8,820 | 8,190 | 8,580 | -160 | -1.8 | 49,000 |
| 5/21 | 8,780 | 8,920 | 8,580 | 8,740 | +90 | +1.0 | 35,200 |
| 5/14 | 8,720 | 9,250 | 8,580 | 8,650 | -70 | -0.8 | 58,800 |
| 5/7 | 8,480 | 8,810 | 8,460 | 8,720 | +240 | +2.8 | 21,900 |
| 4/30 | 8,990 | 8,990 | 8,050 | 8,480 | -410 | -4.6 | 65,100 |
| 4/23 | 9,070 | 9,250 | 8,760 | 8,890 | -180 | -2.0 | 44,700 |
| 4/16 | 8,910 | 9,130 | 8,800 | 9,070 | +260 | +3.0 | 27,500 |
| 4/9 | 8,950 | 9,330 | 8,680 | 8,810 | -180 | -2.0 | 71,900 |
▶︎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
