！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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 7,230 | 7,480 | 6,970 | 7,030 | -340 | -4.6 | 46,600 |
| 8/28 | 7,200 | 7,660 | 7,120 | 7,370 | +130 | +1.8 | 54,400 |
| 8/21 | 7,440 | 7,540 | 7,170 | 7,240 | -120 | -1.6 | 38,400 |
| 8/14 | 7,240 | 7,700 | 7,190 | 7,360 | +230 | +3.2 | 49,900 |
| 8/7 | 7,730 | 7,730 | 7,100 | 7,130 | -490 | -6.4 | 48,200 |
| 7/31 | 7,240 | 7,910 | 7,100 | 7,620 | +380 | +5.3 | 108,400 |
| 7/22 | 7,370 | 7,420 | 7,210 | 7,240 | -280 | -3.7 | 40,900 |
| 7/17 | 7,050 | 7,620 | 7,050 | 7,520 | +570 | +8.2 | 58,900 |
| 7/10 | 7,050 | 7,380 | 6,930 | 6,950 | -10 | -0.1 | 73,500 |
| 7/3 | 7,290 | 7,320 | 6,860 | 6,960 | -330 | -4.5 | 59,800 |
| 6/26 | 7,030 | 7,390 | 6,990 | 7,290 | +360 | +5.2 | 53,800 |
| 6/19 | 7,060 | 7,250 | 6,900 | 6,930 | -130 | -1.8 | 71,300 |
| 6/12 | 7,300 | 7,370 | 6,950 | 7,060 | -100 | -1.4 | 74,300 |
| 6/5 | 6,760 | 7,180 | 6,760 | 7,160 | +430 | +6.4 | 96,000 |
| 5/29 | 6,600 | 6,760 | 6,570 | 6,730 | +130 | +2.0 | 101,500 |
| 5/22 | 6,530 | 6,780 | 6,450 | 6,600 | +70 | +1.1 | 47,500 |
| 5/15 | 6,770 | 6,840 | 6,410 | 6,530 | -290 | -4.3 | 92,500 |
| 5/8 | 6,670 | 6,860 | 6,570 | 6,820 | +150 | +2.3 | 43,600 |
| 5/1 | 7,060 | 7,440 | 6,660 | 6,670 | -290 | -4.2 | 69,600 |
| 4/24 | 7,140 | 7,220 | 6,880 | 6,960 | -200 | -2.8 | 54,000 |
| 4/17 | 6,840 | 7,210 | 6,840 | 7,160 | +70 | +1.0 | 58,800 |
| 4/10 | 6,510 | 7,250 | 6,510 | 7,090 | +580 | +8.9 | 85,400 |
| 4/3 | 7,500 | 7,500 | 6,360 | 6,510 | -1,290 | -16.5 | 115,400 |
| 3/27 | 6,670 | 7,800 | 6,130 | 7,800 | +1,150 | +17.3 | 166,900 |
| 3/19 | 6,330 | 6,660 | 5,590 | 6,650 | +520 | +8.5 | 115,200 |
| 3/13 | 6,420 | 6,520 | 5,820 | 6,130 | -580 | -8.6 | 130,000 |
| 3/6 | 6,830 | 7,330 | 6,700 | 6,710 | -170 | -2.5 | 93,300 |
| 2/28 | 7,490 | 7,660 | 6,860 | 6,880 | -1,060 | -13.4 | 97,500 |
| 2/21 | 7,900 | 7,970 | 7,580 | 7,940 | -20 | -0.3 | 74,100 |
| 2/14 | 7,980 | 8,160 | 7,910 | 7,960 | -10 | -0.1 | 52,600 |
▶︎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
