！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) |
|---|---|---|---|---|---|---|---|
| 4/2 | 9,300 | 9,380 | 8,830 | 8,990 | -250 | -2.7 | 82,500 |
| 3/26 | 8,940 | 9,300 | 8,600 | 9,240 | +200 | +2.2 | 63,300 |
| 3/19 | 8,790 | 9,300 | 8,730 | 9,040 | +310 | +3.6 | 97,700 |
| 3/12 | 8,690 | 8,740 | 8,300 | 8,730 | +410 | +4.9 | 76,200 |
| 3/5 | 8,320 | 8,390 | 7,940 | 8,320 | +180 | +2.2 | 105,200 |
| 2/26 | 8,180 | 8,380 | 8,140 | 8,140 | -50 | -0.6 | 58,000 |
| 2/19 | 8,580 | 8,640 | 8,130 | 8,190 | -400 | -4.7 | 32,300 |
| 2/12 | 8,560 | 8,950 | 8,560 | 8,590 | -40 | -0.5 | 46,700 |
| 2/5 | 8,110 | 9,090 | 8,060 | 8,630 | +460 | +5.6 | 156,200 |
| 1/29 | 8,300 | 8,630 | 8,150 | 8,170 | -150 | -1.8 | 138,500 |
| 1/22 | 8,600 | 8,720 | 8,320 | 8,320 | -460 | -5.2 | 77,600 |
| 1/15 | 9,710 | 9,710 | 8,780 | 8,780 | -950 | -9.8 | 72,700 |
| 1/8 | 8,930 | 9,890 | 8,820 | 9,730 | +800 | +9.0 | 131,800 |
| 12/30 | 8,810 | 9,020 | 8,810 | 8,930 | +120 | +1.4 | 53,400 |
| 12/25 | 8,590 | 8,850 | 8,290 | 8,810 | +280 | +3.3 | 65,700 |
| 12/18 | 8,500 | 8,830 | 8,480 | 8,530 | -50 | -0.6 | 62,200 |
| 12/11 | 8,530 | 8,710 | 8,410 | 8,580 | +180 | +2.1 | 61,000 |
| 12/4 | 8,490 | 8,540 | 8,090 | 8,400 | -240 | -2.8 | 87,700 |
| 11/27 | 8,400 | 8,800 | 8,400 | 8,640 | +290 | +3.5 | 64,800 |
| 11/20 | 8,050 | 8,350 | 7,970 | 8,350 | +360 | +4.5 | 83,100 |
| 11/13 | 8,040 | 8,180 | 7,790 | 7,990 | +10 | +0.1 | 100,400 |
| 11/6 | 7,720 | 8,220 | 7,710 | 7,980 | +490 | +6.5 | 118,300 |
| 10/30 | 7,620 | 7,990 | 7,440 | 7,490 | -60 | -0.8 | 76,600 |
| 10/23 | 7,570 | 7,980 | 7,490 | 7,550 | -20 | -0.3 | 53,400 |
| 10/16 | 7,720 | 7,800 | 7,520 | 7,570 | -240 | -3.1 | 41,400 |
| 10/9 | 7,940 | 7,990 | 7,620 | 7,810 | +10 | +0.1 | 50,800 |
| 10/2 | 7,830 | 8,060 | 7,570 | 7,800 | -30 | -0.4 | 80,500 |
| 9/25 | 7,440 | 7,850 | 7,440 | 7,830 | +240 | +3.2 | 54,600 |
| 9/18 | 7,230 | 7,660 | 7,230 | 7,590 | +410 | +5.7 | 46,900 |
| 9/11 | 7,000 | 7,210 | 6,910 | 7,180 | +150 | +2.1 | 54,900 |
▶︎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
