！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) |
|---|---|---|---|---|---|---|---|
| 2/7 | 7,730 | 8,000 | 7,600 | 7,970 | +170 | +2.2 | 79,300 |
| 1/31 | 8,150 | 8,230 | 7,530 | 7,800 | -430 | -5.2 | 215,500 |
| 1/24 | 8,080 | 8,270 | 8,000 | 8,230 | +200 | +2.5 | 76,900 |
| 1/17 | 8,070 | 8,140 | 7,970 | 8,030 | -10 | -0.1 | 66,300 |
| 1/10 | 8,120 | 8,290 | 7,930 | 8,040 | -230 | -2.8 | 104,000 |
| 12/30 | 8,270 | 8,310 | 8,190 | 8,270 | -50 | -0.6 | 6,600 |
| 12/27 | 8,370 | 8,440 | 8,210 | 8,320 | +70 | +0.9 | 52,200 |
| 12/20 | 7,880 | 8,380 | 7,780 | 8,250 | +370 | +4.7 | 74,900 |
| 12/13 | 8,170 | 8,170 | 7,740 | 7,880 | -260 | -3.2 | 66,200 |
| 12/6 | 7,640 | 8,200 | 7,630 | 8,140 | +550 | +7.3 | 97,100 |
| 11/29 | 7,210 | 7,650 | 7,210 | 7,590 | +350 | +4.8 | 63,300 |
| 11/22 | 7,080 | 7,390 | 7,030 | 7,240 | +160 | +2.3 | 36,700 |
| 11/15 | 7,150 | 7,230 | 6,990 | 7,080 | -80 | -1.1 | 50,200 |
| 11/8 | 7,120 | 7,210 | 6,970 | 7,160 | +20 | +0.3 | 48,900 |
| 11/1 | 7,070 | 7,670 | 6,840 | 7,140 | +180 | +2.6 | 161,200 |
| 10/25 | 6,220 | 7,180 | 6,220 | 6,960 | +750 | +12.1 | 87,600 |
| 10/18 | 6,180 | 6,240 | 6,120 | 6,210 | +100 | +1.6 | 38,800 |
| 10/11 | 5,930 | 6,110 | 5,830 | 6,110 | +170 | +2.9 | 46,300 |
| 10/4 | 6,220 | 6,380 | 5,920 | 5,940 | -290 | -4.7 | 42,200 |
| 9/27 | 6,250 | 6,350 | 6,130 | 6,230 | +60 | +1.0 | 45,700 |
| 9/20 | 5,990 | 6,240 | 5,970 | 6,170 | +180 | +3.0 | 50,700 |
| 9/13 | 5,710 | 6,010 | 5,710 | 5,990 | +280 | +4.9 | 59,000 |
| 9/6 | 5,660 | 5,740 | 5,620 | 5,710 | +50 | +0.9 | 32,900 |
| 8/30 | 5,990 | 5,990 | 5,540 | 5,660 | -410 | -6.8 | 54,600 |
| 8/23 | 6,150 | 6,310 | 6,070 | 6,070 | -40 | -0.7 | 20,300 |
| 8/16 | 6,130 | 6,310 | 6,030 | 6,110 | -40 | -0.7 | 28,200 |
| 8/9 | 6,220 | 6,220 | 5,920 | 6,150 | -140 | -2.2 | 40,500 |
| 8/2 | 6,020 | 6,480 | 6,000 | 6,290 | +270 | +4.5 | 88,000 |
| 7/26 | 6,100 | 6,100 | 5,970 | 6,020 | -80 | -1.3 | 33,100 |
| 7/19 | 6,350 | 6,350 | 5,970 | 6,100 | -280 | -4.4 | 53,200 |
▶︎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
